Canada markets open in 1 hour 32 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,343.63-12.10 (-0.36%)
At close: 4:00PM EDT
3,351.26 +7.63 (0.23%)
Pre-Market: 07:58AM EDT
In The Money
Show:ListStraddle
Calls
January 20, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,917.220.00-21461,460.0014.400.00-4351
1,814.860.00-21521,480.0010.950.00-2621
1,872.650.00-11231,500.0017.500.00-29690
1,691.270.00-2891,520.0010.650.00-10135
1,722.780.00-201,540.0011.400.00-463
1,723.780.00-2641,550.0018.500.00-1103
1,957.600.00-22791,560.0020.300.00-156
1,938.250.00-1901,580.0014.350.00-176
1,630.180.00-11021,600.0020.800.00-381
1,634.730.00-2471,620.0015.800.00-135
1,680.300.00-4551,640.0016.500.00-152
1,869.550.00-1321,650.0023.500.00-187
1,674.970.00-10371,660.0017.250.00-185
1,655.520.00-6611,680.0019.300.00-2135
1,632.500.00-4521,700.0027.050.00-641,094
1,559.630.00-2211,720.0028.000.00-396
1,539.870.00-4191,740.0021.100.00-135
1,621.000.00-1641,750.0030.050.00-1106
1,762.120.00-4211,760.0022.050.00-150
1,674.440.00-2181,780.0023.200.00-1139
1,713.400.00-1331,800.0033.250.00-3286
1,520.640.00-2291,820.0026.150.00-1765
1,533.410.00-4231,840.0026.250.00-111
1,366.070.00-1421,850.0037.100.00-61210
1,474.380.00-2131,860.0029.400.00-6465
1,329.180.00-5181,880.0027.600.00-133
1,792.000.00-1121,900.0041.050.00-1195
1,597.030.00-1141,920.0030.050.00-119
1,440.720.00-2561,940.0029.900.00-240
1,461.000.00-1381,950.0045.500.00-11152
1,579.860.00-13011,960.0037.800.00-225
1,402.660.00-21041,980.0034.100.00-151
1,528.000.00-23532,000.0051.220.00-15801
1,497.000.00-33212,050.0043.000.00-1159
1,162.900.00-6382,100.0060.000.00-1283
1,280.300.00-1332,150.0067.550.00-40374
1,248.810.00-1342,200.0065.350.00-2785
1,185.000.00-1302,250.0082.800.00-61,083
1,164.230.00-1532,300.0091.630.00-8776
1,258.500.00-2672,350.0079.410.00-1407
1,232.440.00-11512,400.00100.250.00-10691
1,035.000.00-11062,450.0095.840.00-1307
989.000.00-11,2562,500.00121.000.00-31,884
1,060.000.00-1732,550.00107.850.00-2422
915.000.00-45172,600.00145.350.00-21,329
1,039.000.00-11532,650.00127.000.00-19320
860.000.00-111302,700.00174.050.00-1391
832.110.00-1532,750.00188.500.00-6288
772.900.00-72652,800.00197.800.00-91,120
836.500.00-2252,850.00218.200.00-3281
701.610.00-31492,900.00226.600.00-3419
763.250.00-12132,950.00247.500.00-3321
650.000.00-45433,000.00269.600.00-21,499
619.280.00-18593,050.00287.300.00-1214
631.860.00-11533,090.00313.150.00-596
605.000.00-156183,100.00305.900.00-1698
584.100.00-201053,110.00258.050.00-273
676.000.00-11013,120.00338.170.00-2129
626.980.00-2623,130.00265.550.00-136
678.000.00-2483,140.00331.750.00-139
555.000.00-22643,150.00333.220.00-5377
634.000.00-1303,160.00287.100.00-10117
632.500.00-2523,170.00341.200.00-3154
542.990.00-3493,180.00329.740.00-122
570.880.00-2463,190.00287.100.00-244
538.000.00-14483,200.00350.050.00-112,151
574.880.00-1563,210.00313.700.00-238
631.220.00-1403,220.00298.950.00-432
618.000.00-1333,225.00367.600.00-530
533.000.00-201543,230.00303.000.00-212
592.800.00-4403,235.00380.000.00-214
462.600.00-41313,240.00322.550.00-2040
504.150.00-3473,245.00393.000.00-126
492.910.00-212293,250.00326.750.00-2178
589.500.00-1633,255.00379.550.00-131
453.050.00-10463,260.00315.400.00-216
580.450.00-1353,265.00318.300.00-252
600.110.00-1483,270.00322.400.00-2101
494.340.00-1393,275.00391.600.00-416
489.100.00-11433,280.00396.050.00-127
606.550.00-11223,285.00328.550.00-249
548.900.00-21653,290.00398.900.00-375
577.130.00-1973,295.00330.700.00-224
477.000.00-48993,300.00394.150.00-6403
479.120.00-5313,305.00335.450.00-216
476.620.00-81063,310.00417.450.00-176
460.500.00-5163,315.00420.130.00-122
458.390.00-3853,320.00414.000.00-5117
539.330.00-11123,330.00436.250.00-874
478.000.00-11643,340.00428.030.00-3125
453.000.00-343133,350.00433.150.00-141,470
440.500.00-121013,360.00431.230.00-1043
454.900.00-3723,370.00436.340.00-1250
499.060.00-1713,380.00397.000.00-12404
449.930.00-2793,390.00402.000.00-173
440.000.00-135073,400.00455.800.00-4264
500.000.00-1683,410.00386.250.00-171
457.730.00-1513,420.00430.910.00-1198
491.000.00-1323,430.00474.150.00-121
506.700.00-1243,440.00489.430.00-348
400.780.00-155633,450.00474.220.00-1197
418.900.00-21623,460.00417.960.00-1105
457.000.00-2443,470.00434.100.00-145
410.000.00-11633,480.00502.250.00-245
393.000.00-1753,490.00493.500.00-1115
389.150.00-233,0673,500.00499.250.00-12,498
378.300.00-23433,550.00545.000.00-1128
353.460.00-11,1453,600.00513.450.00-1906
331.180.00-252773,650.00513.850.00-9119
312.990.00-401,3673,700.00621.890.00-1148
298.350.00-14593,750.00569.500.00-1107
274.310.00-166943,800.00710.000.00-4147
270.000.00-23473,850.00659.050.00-1281
244.000.00-43433,900.00766.290.00-1142
236.000.00-41513,950.00788.230.00-174
214.000.00-132,0524,000.00761.000.00-11,278
211.730.00-11124,050.00897.270.00-226
220.250.00-13144,100.00820.500.00-738
189.000.00-11994,150.00983.600.00-226
169.500.00-432654,200.00880.300.00-225
166.000.00-21044,250.00953.500.00-220
180.250.00-533184,300.00878.000.00-124
176.000.00-5724,350.001,164.650.00-316
133.000.00-22844,400.001,239.800.00-20
151.000.00-1924,450.001,230.400.00-235
116.890.00-51,4274,500.001,139.000.00-11,042
125.450.00-3824,550.001,124.550.00-217
108.800.00-24494,600.001,204.700.00-19397
104.450.00-3374,650.001,449.500.00-10
100.000.00-21,2504,700.001,186.780.00-18
114.850.00-1764,750.001,226.780.00-329
84.940.00-15504,800.001,274.550.00-330
82.400.00-5314,850.001,339.260.00-14
83.000.00-44964,900.001,391.920.00-459
77.000.00-1474,950.001,584.880.00-512
62.900.00-211,8635,000.001,635.000.00-579
56.500.00-78115,100.001,738.000.00-327
53.450.00-21145,200.001,862.760.00-53
45.000.00-352955,300.001,862.790.00-134
39.700.00-172435,400.002,064.500.00-1250
37.000.00-138445,500.002,144.950.00-25