Canada markets close in 1 hour 57 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,587.08+82.52 (+2.35%)
As of 2:03PM EST. Market open.
In The Money
Show:ListStraddle
Calls
December 3, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
-----2,330.000.02-0.07-77.78%27141
-----2,340.000.03-0.12-80.00%21
-----2,350.000.02-0.08-80.00%5421
-----2,370.000.050.00-247
-----2,380.000.120.00-33
1,202.600.00--12,390.000.090.00-17
1,204.320.00-222,400.000.02-0.13-86.67%3531
-----2,410.000.540.00-15
-----2,450.000.02-0.17-89.47%104
1,166.570.00--12,470.00-----
1,244.140.00-832,500.000.03-0.57-95.00%12555
-----2,510.000.04-0.08-66.67%1532
-----2,520.000.650.00-34
1,065.770.00-5162,530.000.010.00-11
1,218.790.00-762,540.00-----
1,062.380.00-1212,550.000.05-0.23-82.14%729
1,102.140.00-882,560.00-----
1,004.170.00-10112,570.00-----
989.120.00-772,590.000.10-0.03-23.08%114
963.410.00-1452,600.000.05-0.12-70.59%10292
929.200.00-462,610.00-----
957.700.00-1162,620.000.150.00-147
951.62-167.24-14.95%112,640.000.330.00--7
894.58-2.48-0.28%23362,650.000.05-0.18-78.26%14
1,010.510.00--62,660.000.370.00-8141
1,004.900.00-4152,670.000.390.00-324
1,000.460.00--52,680.000.06-0.21-77.78%25
-----2,690.000.10-0.23-69.70%28
848.95+37.10+4.57%2112,700.000.10-0.15-60.00%58171
986.050.00-232,710.005.050.00--9
-----2,720.000.420.00-113
817.450.00-1592,730.000.11-0.19-63.33%476
803.620.00-112,740.000.370.00-26
-----2,750.000.10-0.19-65.52%1948
983.900.00-222,760.000.430.00--1
779.050.00-122,770.000.500.00-13
963.170.00-262,780.000.400.00-418
777.350.00--12,790.001.440.00-1011
878.300.00--12,800.000.15-0.25-62.50%29262
686.800.00-112,810.000.450.00-1025
-----2,820.000.15-0.38-71.70%1057
891.450.00-112,830.000.25-0.18-41.86%530
-----2,840.000.18-0.29-61.70%17
897.520.00-112,850.000.15-0.19-55.88%11619
682.770.00--32,860.000.14-0.47-77.05%322
-----2,870.000.22-0.28-56.00%410
614.010.00--12,880.000.580.00-399
-----2,890.000.25-0.29-53.70%1038
708.910.00-152,900.000.17-0.48-73.85%150205
632.800.00--22,910.000.32-0.35-52.24%1247
-----2,920.000.35-0.29-45.31%191
791.650.00-132,930.000.670.00-3120
-----2,940.000.17-0.76-81.72%788
652.450.00-162,950.000.39-0.42-51.85%13512
772.150.00-222,960.000.530.00-1249
-----2,970.000.44-0.34-43.59%357
529.750.00-132,980.000.31-0.68-68.69%594
318.450.00-122,990.000.35-0.60-63.16%580
554.00+25.12+4.75%31853,000.000.23-0.88-79.28%246583
559.100.00-233,010.000.37-0.64-63.37%84232
726.250.00-40413,020.000.55-0.70-56.00%469
529.150.00--13,030.000.54-0.62-53.45%1183
-----3,040.000.41-0.64-60.95%2787
546.650.00-133,050.000.34-1.31-79.39%36387
577.220.00-203,060.000.39-1.08-73.47%19108
317.000.00--03,070.000.39-1.11-74.00%119157
-----3,080.000.41-1.32-76.30%164123
579.540.00--13,090.000.57-1.18-67.43%964
464.80+35.00+8.14%11813,100.000.43-1.40-76.50%586868
640.450.00-113,110.000.55-1.59-74.30%56321
-----3,120.000.59-1.36-69.74%106155
-----3,130.000.41-1.74-80.93%27164
209.600.00--73,140.000.57-1.93-77.20%23674
424.600.00-951473,150.000.55-1.98-78.26%1,1371,055
-----3,160.000.73-1.82-71.37%119163
371.000.00-593,170.000.65-2.35-78.33%57106
370.650.00-443,180.000.65-2.56-79.75%145414
323.630.00-1103,190.000.75-2.64-77.88%43198
373.95+54.51+17.06%411183,200.000.66-2.94-81.67%4581,598
491.260.00-223,210.000.69-3.52-83.61%160384
300.120.00-443,220.000.80-4.02-83.40%142128
305.000.00-383,230.000.76-3.97-83.93%187183
300.000.00-293,240.000.78-4.45-85.09%200283
338.67+63.66+23.15%42163,250.000.82-4.69-85.12%737712
301.00+11.53+3.98%223,260.000.92-5.41-85.47%254236
403.150.00-113,270.000.89-5.97-87.03%196340
238.440.00-173,280.001.02-5.68-84.78%305256
315.000.00-213,285.001.06-6.34-85.68%113104
304.45+26.30+9.46%1123,290.001.08-7.32-87.14%281135
248.120.00-153,295.001.21-6.74-84.78%4779
294.55+68.55+30.33%101383,300.001.13-8.07-87.72%1,025818
250.15-4.85-1.90%133,305.001.29-7.59-85.47%98137
279.46+44.46+18.92%4153,310.001.30-8.31-86.47%191113
-----3,315.001.42-8.98-86.35%108127
221.150.00-1113,320.001.44-8.88-86.05%200322
215.170.00-463,325.001.37-10.13-88.09%124189
255.95+55.23+27.52%24123,330.001.50-9.50-86.36%229181
248.700.00-213,335.001.71-10.41-85.89%64106
207.920.00-6773,340.001.59-10.90-87.27%436302
219.65-20.52-8.54%3833,345.001.86-13.04-87.52%1,289233
217.75+34.73+18.98%271093,350.001.70-13.30-88.67%2,335972
221.18+31.38+16.53%3563,355.001.85-12.85-87.41%161275
215.10+8.86+4.30%7233,360.002.13-13.97-86.77%385251
213.60+7.05+3.41%873,365.002.06-10.44-83.52%255202
181.740.00-5203,370.002.11-14.98-87.65%284304
193.70+3.30+1.73%11323,375.002.24-15.51-87.38%198272
210.90+60.46+40.19%4533,380.002.37-16.68-87.56%284283
190.05-3.65-1.88%273,385.002.53-18.04-87.70%107145
186.80-35.49-15.97%1113,390.002.70-17.97-86.94%190365
198.75+41.75+26.59%25463,395.002.84-18.84-86.90%197367
193.95+51.60+36.25%584843,400.002.97-21.03-87.63%1,798962
188.65-100.98-34.87%25593,405.003.35-20.33-85.85%176207
174.05+24.55+16.42%10603,410.003.64-20.96-85.20%215265
169.70+29.30+20.87%4323,415.003.65-22.95-86.28%119196
174.95+46.25+35.94%51433,420.003.94-22.96-85.35%268296
156.24+30.24+24.00%5223,425.004.20-26.14-86.16%177275
153.15+39.15+34.34%37303,430.004.56-23.44-83.71%442289
148.60+21.65+17.05%22463,435.005.00-26.12-83.93%8277
158.10+32.75+26.13%10533,440.005.25-28.70-84.54%384418
138.20-7.63-5.23%29743,445.005.60-28.65-83.65%294231
148.00+48.70+49.04%701553,450.006.08-29.75-83.03%1,673723
134.55+34.05+33.88%13503,455.006.57-33.70-83.69%147188
129.65+40.10+44.78%1032433,460.007.03-31.42-81.72%643454
135.30+33.15+32.45%6323,465.007.50-37.00-83.15%509121
130.20+45.20+53.18%7563,470.008.03-36.47-81.96%569583
126.21+41.21+48.48%52913,475.009.02-35.60-79.78%454649
123.59+43.49+54.29%511053,480.009.32-38.27-80.42%662219
118.50+24.30+25.80%18753,485.0010.55-39.57-78.95%495186
113.45+36.65+47.72%301303,490.0011.22-41.74-78.81%5191,076
111.15+37.99+51.93%8743,495.0012.37-40.82-76.74%597298
104.96+38.76+58.55%3504083,500.0012.85-49.30-79.32%3,9901,906
101.00+33.74+50.16%34423,505.0013.50-50.60-78.94%270120
95.85+27.95+41.16%1191153,510.0014.73-48.09-76.55%491243
92.78+32.43+53.74%105983,515.0016.12-49.20-75.32%167249
89.65+32.65+57.28%2363343,520.0017.32-49.98-74.26%620370
85.95+30.95+56.27%1161703,525.0018.07-51.43-74.00%449405
82.20+27.04+49.02%4742773,530.0019.50-52.71-73.00%446508
80.00+30.00+60.00%2112043,535.0021.40-50.97-70.43%302234
75.00+21.90+41.24%4933193,540.0022.90-55.55-70.81%677472
72.35+24.35+50.73%5021103,545.0024.40-56.60-69.88%377231
68.40+24.40+55.45%4,6756153,550.0026.65-58.35-68.65%3,2101,108
67.35+25.35+60.36%5621323,555.0028.00-59.00-67.82%274346
62.40+20.55+49.10%1,5203403,560.0029.76-61.04-67.22%559478
60.78+19.85+48.50%968983,565.0032.25-60.20-65.12%470201
55.88+16.88+43.28%3,0782263,570.0034.00-66.05-66.02%813364
53.65+13.45+33.46%2,0884003,575.0035.87-66.18-64.85%468328
51.00+15.00+41.67%3,1792393,580.0038.15-65.83-63.31%477568
48.01+12.85+36.55%7841643,585.0041.00-49.56-54.73%265130
45.00+12.65+39.10%1,1613233,590.0043.45-65.55-60.14%521337
43.20+11.95+38.24%6142023,595.0046.00-70.00-60.34%243348
40.95+12.45+43.68%16,2482,2633,600.0048.83-62.73-56.23%1,2131,050
39.00+11.00+39.29%5532383,605.0051.40-70.15-57.71%3267
37.05+8.05+27.76%5843773,610.0053.95-70.16-56.53%86491
34.50+7.40+27.31%4611643,615.0057.14-71.96-55.74%4365
32.30+7.65+31.03%1,0494523,620.0059.95-72.05-54.58%4965
31.25+8.75+38.89%5576303,625.0062.15-73.75-54.27%59294
28.75+5.10+21.56%5572873,630.0071.00-66.64-48.42%3398
27.25+5.07+22.86%2981373,635.0074.00-58.16-44.01%2564
25.73+5.05+24.42%6603293,640.0073.90-70.25-48.73%59352
22.50+4.60+25.70%7,7111,6333,650.0080.65-71.57-47.02%86530
20.70+2.55+14.05%7093863,660.0089.25-80.44-47.40%2,051204
17.65+1.36+8.35%6202083,670.00102.00-71.25-41.13%5627
15.55+0.40+2.64%8076733,680.00110.10-59.85-35.22%21231
14.05+0.77+5.80%782913,690.00111.25-64.75-36.79%1911
12.27+0.77+6.70%9,6373,2903,700.00120.95-78.07-39.23%2,065346
11.07-0.28-2.47%665973,710.00135.35-58.76-30.27%510
9.75-0.48-4.69%7725653,720.00137.15-69.60-33.66%2392
8.55-1.10-11.40%4471033,730.00158.95-52.85-24.95%26
7.73-1.36-14.96%4924953,740.00175.65-46.29-20.86%380
6.60-1.60-19.51%3,6282,4293,750.00177.15-46.96-20.95%73186
5.80-1.50-20.55%8177413,760.00189.00+30.66+19.36%67102
5.40-1.84-25.41%5911053,770.00249.260.00-22
4.85-1.40-22.40%9625403,780.00214.32-47.55-18.16%27
4.41-2.24-33.68%358653,790.00-----
3.85-1.70-30.63%4,1842,9013,800.00209.98-81.32-27.92%1843
3.30-1.70-34.00%4422883,820.00243.20+95.20+64.32%36
2.65-1.80-40.45%4713583,840.00270.20-8.80-3.15%18
2.40-1.70-41.46%2,0092,0693,850.00336.240.00-25
2.22-2.00-47.39%7885763,860.00333.150.00-37
1.94-1.56-44.57%2914453,880.00285.240.00-23
1.65-1.45-46.77%2,9662,3213,900.00307.35+9.35+3.14%211
1.34-1.67-55.48%4772203,920.00205.180.00-23
1.20-1.45-54.72%2492263,940.00-----
1.26-1.45-53.51%5568893,950.00383.650.00--1
1.01-1.51-59.92%1232443,960.00236.500.00-13
0.99-1.34-57.51%1,1594543,980.00313.280.00-22
0.76-1.49-66.22%7,1783,1604,000.00395.710.00-48
0.65-1.05-61.76%7186664,050.00506.070.00-110
0.45-0.95-67.86%8279064,100.00519.790.00-610
0.47-0.67-58.77%1653784,150.00490.400.00--0
0.30-0.80-72.73%4584794,200.00-----
0.25-0.55-68.75%2583904,250.00704.230.00-22
0.16-0.60-78.95%1859064,300.00-----
0.20-0.44-68.75%941904,350.00808.380.00-18
0.12-0.48-80.00%657704,400.00715.330.00-1111
0.12-0.47-79.66%26744,450.00903.270.00-16
0.08-0.32-80.00%6757784,500.00924.48+40.48+4.58%312
0.08-0.36-81.82%9454,550.00-----
0.05-0.35-87.50%481944,600.00-----
0.08-0.17-68.00%18874,650.001,081.220.00-10
0.05-0.20-80.00%101,0004,700.001,136.050.00--1
0.07-0.18-72.00%10964,750.001,133.000.00-11
0.11-0.05-31.25%211804,800.00-----
0.06-0.05-45.45%40164,850.00-----
0.04-0.06-60.00%233864,900.00-----
0.04-0.07-63.64%12384,950.00-----
0.02-0.05-71.43%2711,0785,000.00-----