Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,142.25-165.12 (-7.16%)
At close: 04:00PM EDT
2,112.50 -29.75 (-1.39%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 20, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,165.130.00--11,080.0018.40+4.90+36.30%2367
-----1,140.0019.200.00--14
-----1,160.0021.80+1.60+7.92%25
-----1,180.0023.24+1.76+8.19%273
-----1,200.0028.00+6.50+30.23%938
-----1,220.0024.550.00--1
917.010.00-341,240.0031.80+8.00+33.61%6235
899.640.00-341,260.0032.50+8.75+36.84%136
-----1,280.0033.23+2.16+6.95%2128
882.000.00-111,300.0036.05+8.55+31.09%5119
-----1,320.0037.92+8.70+29.77%1024
-----1,340.0040.13+9.10+29.33%2127
885.820.00-162521,360.0045.38+7.38+19.42%4180
1,677.500.00-11411,380.0038.45-18.13-32.04%473
1,130.000.00-121431,400.0050.01+15.01+42.89%11464
1,751.590.00-2371,420.0053.40+15.15+39.61%1025
1,751.550.00-6321,440.0056.15-3.91-6.51%10135
1,753.580.00-2271,450.0047.30+3.80+8.74%2130
908.080.00-42,1401,460.0059.20+15.37+35.07%81,250
1,729.130.00-21091,480.0059.55+3.02+5.34%10866
825.300.00-112891,500.0066.50+19.00+40.00%91,307
900.000.00-2711,520.0067.39+8.16+13.78%30101
799.650.00-11241,540.0060.08-6.05-9.15%3235
1,645.470.00-2911,550.0071.95+15.02+26.38%10227
742.64-46.81-5.93%32581,560.0064.220.00-10164
658.240.00-2931,580.0078.12+10.56+15.63%6173
655.90-105.75-13.88%11921,600.0075.08+15.73+26.50%2350
908.910.00-1521,620.0091.27-0.93-1.01%1091
1,589.730.00-4711,640.0078.100.00-990
933.410.00-2631,650.0082.100.00-1165
574.540.00-2551,660.0087.78+7.88+9.86%295
838.000.00-1521,680.0088.500.00-5311
575.00-10.63-1.82%11591,700.00110.00+32.00+41.03%12785
1,387.440.00-2851,720.0096.380.00-2142
1,331.540.00-21071,740.00111.69-22.86-16.99%30144
1,668.950.00-81301,750.00115.00+12.00+11.65%3158
1,584.730.00-2661,760.00117.72-27.03-18.67%860
726.970.00-2781,780.00122.58+31.58+34.70%6173
506.78-94.20-15.67%27041,800.00137.80+41.80+43.54%13535
464.520.00-7521,820.00131.78-5.55-4.04%8483
1,518.050.00-12601,840.00138.83-29.37-17.46%460
538.970.00-1501,850.00140.59+20.59+17.16%4270
1,454.650.00-8841,860.00143.75+16.65+13.10%8176
636.000.00-4651,880.00135.880.00-4106
441.14-65.90-13.00%46121,900.00174.57+35.57+25.59%31777
1,423.750.00-8471,920.00128.500.00-2054
402.730.00-2821,940.00171.13+9.78+6.06%2121
409.95+15.05+3.81%23941,950.00191.05+39.36+25.95%20335
390.680.00-622231,960.00189.80+51.13+36.87%589
448.100.00-1751,980.00203.45+37.31+22.46%7266
380.27-104.09-21.49%529312,000.00210.05+59.65+39.66%1451,892
372.25-39.20-9.53%15702,050.00232.39+45.57+24.39%9649
319.55-103.69-24.50%623862,100.00252.49+67.49+36.48%68586
295.00-66.35-18.36%2594412,150.00279.69+71.24+34.18%273835
275.00-90.97-24.86%1277272,200.00302.57+76.47+33.82%341,730
260.83-71.54-21.52%5752,250.00335.61+87.45+35.24%651,223
225.55-79.68-26.10%2283152,300.00362.70+91.84+33.91%1671,773
222.00-56.63-20.32%142832,350.00365.25+66.74+22.36%39824
186.57-76.43-29.06%307162,400.00423.78+99.59+30.72%661,449
172.07-41.03-19.25%181972,450.00454.22+95.22+26.52%29720
152.58-64.42-29.69%311,7522,500.00484.42+106.42+28.15%172,939
177.400.00-191702,550.00483.20+30.77+6.80%14530
127.01-31.99-20.12%129712,600.00536.60+91.85+20.65%361,963
117.14-26.66-18.54%133862,650.00569.64+55.61+10.82%8677
105.10-41.40-28.26%156392,700.00630.22+121.22+23.82%111,851
96.30-20.19-17.33%35652,750.00670.33+103.18+18.19%31,191
81.00-36.41-31.01%141,5252,800.00697.43+54.24+8.43%32,668
73.46-31.54-30.04%93562,850.00762.08+97.08+14.60%6678
65.95-28.60-30.25%111,1842,900.00785.00+51.49+7.02%32,576
62.55-12.65-16.82%74922,950.00809.09-13.66-1.66%6834
52.90-23.00-30.30%1223,9823,000.00855.19+78.70+10.14%42,909
50.50-15.01-22.91%41,2653,050.00926.07+96.07+11.57%10951
44.91-11.66-20.61%23283,090.00962.75+93.30+10.73%10263
41.56-15.99-27.78%153,6083,100.00980.50+116.38+13.47%91,373
42.90-13.50-23.94%122553,110.00954.62+67.32+7.59%16294
51.670.00-22043,120.00963.43+82.31+9.34%3373
41.10-9.45-18.69%72173,130.00971.23+63.83+7.03%2120
43.10-5.97-12.17%11793,140.001,026.79+127.37+14.16%9165
40.20-12.80-24.15%59653,150.00957.87+32.12+3.47%21,109
40.28-8.02-16.60%21873,160.00935.200.00-5112
47.490.00-122503,170.00942.000.00-7170
37.87-9.68-20.36%11913,180.00935.800.00-180
46.950.00-42153,190.001,066.87+104.37+10.84%6311
33.50-16.50-33.00%1247953,200.00950.820.00-262,290
49.280.00-1563,210.001,012.22+31.57+3.22%2165
38.00-10.28-21.29%1833,220.001,101.50+95.76+9.52%498
41.000.00-2973,225.001,059.54-73.53-6.49%687
58.300.00-61263,230.001,072.38-63.37-5.58%412
36.520.00-4643,235.001,069.63-76.64-6.69%425
40.000.00-11193,240.001,076.77-76.43-6.63%778
32.35-6.65-17.05%2663,245.001,077.06-80.91-6.99%228
30.00-7.10-19.14%33573,250.001,040.280.00-1194
39.700.00-1573,255.001,061.03+321.83+43.54%429
40.460.00-3623,260.001,091.50-41.10-3.63%265
52.390.00-8683,265.001,004.500.00-190
31.75-7.25-18.59%5893,270.001,138.010.00-54129
38.250.00-121863,275.001,014.000.00-134
33.77-5.05-13.01%31123,280.001,096.960.00-765
52.000.00-11443,285.001,004.000.00-1183
27.70-11.05-28.52%62013,290.001,066.100.00-184
37.000.00-11713,295.001,105.730.00-1107
28.50-11.49-28.73%281,6113,300.001,151.25+87.82+8.26%1982
32.550.00-21433,305.00850.460.00-149
31.00+0.20+0.65%11893,310.00900.000.00-5122
29.500.00-11213,315.00354.130.00-5137
27.50-7.50-21.43%21783,320.00432.000.00-2203
26.10-8.85-25.32%103193,330.001,069.990.00-10240
25.55-0.45-1.73%101883,340.00910.060.00-3410
25.75-9.39-26.72%143723,350.001,249.400.00-121,261
31.680.00-11773,360.001,109.000.00-10147
30.450.00-11683,370.001,316.990.00-21,475
30.100.00-12103,380.001,323.360.00-11421
26.67+1.67+6.68%12093,390.001,282.580.00-3117
23.69-3.56-13.06%119543,400.001,107.740.00-3460
23.18-5.93-20.37%31773,410.001,091.990.00-4148
27.890.00-16843,420.001,126.740.00-3223
22.000.00-5663,430.00740.430.00-1032
24.400.00-2563,440.001,209.200.00-191
22.10-2.85-11.42%14633,450.001,233.660.00-3411
23.500.00-31653,460.001,360.570.00-1116
20.600.00-41053,470.001,238.500.00-135
25.250.00-31923,480.001,349.46+55.96+4.33%1089
22.600.00-52363,490.001,284.950.00-1168
19.00-6.53-25.58%273,8923,500.001,369.01+115.01+9.17%152,957
17.25-5.75-25.00%38643,550.001,398.39+89.04+6.80%4355
15.45-3.25-17.38%61,7673,600.001,300.000.00-21,557
15.40-2.03-11.65%96433,650.001,443.54+19.12+1.34%2458
14.00-3.83-21.48%32,8643,700.001,458.060.00-2807
11.85-2.15-15.36%381,5873,750.001,531.470.00-1345
11.32-3.68-24.53%52,1933,800.001,588.93+32.92+2.12%293
11.900.00-26293,850.001,706.620.00-442
9.40-1.93-17.03%81,7793,900.001,689.07+33.19+2.00%259
10.190.00-13473,950.001,748.300.00-426
9.05-1.75-16.20%532,6554,000.001,811.00-94.00-4.93%3200
9.850.00-63524,050.001,830.110.00-13
6.90-1.39-16.77%56944,100.001,927.32+93.52+5.10%1171
8.500.00-53344,150.001,883.840.00-540
6.05-0.88-12.70%49254,200.001,984.680.00-100
6.00-0.90-13.04%15004,250.001,920.110.00-41
5.42-0.88-13.97%16274,300.001,806.950.00-13
5.35-0.92-14.67%41794,350.001,531.000.00-217
5.00-0.12-2.34%14864,400.002,221.300.00-19
5.650.00-22814,450.001,176.850.00-173
4.95+0.02+0.41%1092,2764,500.002,332.850.00-67
4.06-1.54-27.50%221654,550.001,187.350.00-1666
3.85-1.15-23.00%746184,600.002,337.210.00-42
3.95-0.25-5.95%12044,650.002,483.680.00-15
3.81-0.30-7.30%28954,700.002,171.950.00-10
3.50-0.65-15.66%26244,750.002,394.840.00-86
3.770.00-78434,800.002,494.010.00-301
4.050.00-12744,850.002,474.880.00-12
3.760.00-88484,900.002,584.000.00-12
3.50-0.30-7.89%21364,950.002,856.730.00-10
2.70-0.84-23.73%92,0855,000.002,820.80+43.80+1.58%210
2.69-0.31-10.33%198225,100.002,915.45+951.21+48.43%39
3.050.00-21825,200.002,037.000.00-10
2.33-0.97-29.39%223905,300.002,482.510.00-10
2.21-0.26-10.53%1845385,400.002,856.880.00-10
1.88-0.10-5.05%1911,3555,500.002,711.700.00-11