Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,504.56-75.85 (-2.12%)
At close: 1:00PM EST
3,503.00 -1.56 (-0.04%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Calls
January 20, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,150.000.00-41091,460.0010.50+1.55+17.32%4443
2,248.550.00-1931,480.008.850.00-1837
2,071.720.00-251031,500.0011.500.00-1904
2,052.520.00-25561,520.009.550.00-61112
2,044.060.00-10921,540.0010.050.00-17154
2,181.000.00-1641,550.0010.000.00-18180
1,981.000.00-12351,560.0011.000.00-5107
1,922.280.00-2641,580.0011.150.00-17145
2,014.500.00-21041,600.0012.000.00-2117
1,933.910.00-17321,620.0013.000.00-166
1,941.520.00-19461,640.0013.350.00-182
1,869.550.00-1321,650.0013.700.00-189
1,674.970.00-10371,660.0014.050.00-985
1,875.000.00-60101,680.0015.550.00-2136
1,632.500.00-4521,700.0016.600.00-126808
1,753.000.00-1221,720.0016.400.00-56139
1,539.870.00-4191,740.0017.150.00-4176
1,621.000.00-1641,750.0017.550.00-3293
1,762.120.00-4211,760.0020.110.00-256
1,674.440.00-2181,780.0021.00+3.30+18.64%1140
1,713.400.00-1331,800.0022.96+2.46+12.00%1287
1,739.570.00-32251,820.0019.000.00-232494
1,533.410.00-4231,840.0032.200.00-113
1,366.070.00-1421,850.0019.500.00-8199
1,474.380.00-2131,860.0020.400.00-29121
1,329.180.00-5181,880.0024.610.00-136117
1,475.000.00-2121,900.0024.37-0.13-0.53%1196
1,597.030.00-1141,920.0037.900.00-120
1,440.720.00-2561,940.0028.200.00-144
1,371.060.00-4361,950.0027.200.00-1153
1,400.460.00-13031,960.0027.600.00-127
1,402.660.00-21041,980.0025.280.00-255
1,552.930.00-13072,000.0035.68+5.18+16.98%1802
1,543.800.00-2803172,050.0029.500.00-10189
1,515.600.00-2342,100.0043.59+3.47+8.65%4304
1,189.380.00-1342,150.0035.750.00-26435
1,467.070.00-1362,200.0042.600.00-8804
1,569.600.00-1282,250.0046.400.00-11,126
1,378.420.00-1552,300.0051.450.00-3783
1,214.600.00-3822,350.0066.350.00-24489
1,278.000.00-11952,400.0077.00+4.50+6.21%2814
1,375.100.00-21052,450.0073.780.00-3341
1,165.30-38.70-3.21%141,2222,500.0096.95+7.85+8.81%362,341
875.920.00-2772,550.0087.300.00-1377
1,131.900.00-15172,600.00104.670.00-11,476
1,018.290.00-21482,650.00110.000.00-2351
1,030.000.00-11382,700.00141.10+23.40+19.88%11,747
958.340.00-1542,750.00126.000.00-2331
920.40-34.71-3.63%23242,800.00142.500.00-1851,318
1,000.840.00-2192,850.00153.850.00-1272
877.450.00-51502,900.00144.500.00-1261,116
822.25-116.61-12.42%12252,950.00206.80+18.72+9.95%13387
789.00-1.95-0.25%15383,000.00228.86+19.86+9.50%163,022
758.110.00-108683,050.00188.710.00-1246
759.940.00-11563,090.00240.500.00-6110
720.00-40.00-5.26%76193,100.00250.00+15.50+6.61%1721
826.000.00-21003,110.00323.000.00-181
672.340.00-21043,120.00271.00+40.05+17.34%5217
700.000.00-1613,130.00259.000.00-138
716.000.00-1473,140.00307.200.00-239
696.920.00-12793,150.00269.850.00-1383
822.860.00-28563,160.00323.300.00-2117
816.400.00-28773,170.00309.490.00-2154
619.130.00-30823,180.00293.000.00-3556
741.450.00-1473,190.00271.450.00-147
663.00-17.00-2.50%365163,200.00307.80+34.80+12.75%292,264
697.280.00-1643,210.00256.300.00-10130
683.200.00-7333,220.00328.950.00-232
678.000.00-1433,225.00300.500.00-130
782.940.00-61463,230.00381.260.00-213
779.640.00-6403,235.00293.000.00-120
448.800.00-21323,240.00306.000.00-455
446.010.00-3463,245.00307.490.00-414
720.000.00-42543,250.00257.500.00-1109
696.000.00-1713,255.00400.110.00-132
593.650.00-1573,260.00323.850.00-1041
632.080.00-1403,265.00349.550.00-556
465.550.00-1523,270.00313.000.00-1101
605.850.00-1383,275.00319.000.00-114
603.120.00-11503,280.00268.500.00-231
597.820.00-11293,285.00407.220.00-150
673.500.00-11673,290.00378.570.00-273
573.510.00-2943,295.00383.200.00-520
603.85-37.95-5.91%1178493,300.00347.59+19.38+5.90%2453
576.100.00-1323,305.00385.650.00-520
450.000.00-11003,310.00325.780.00-275
696.570.00-4243,315.00282.880.00-124
693.590.00-4943,320.00284.880.00-1127
626.00-103.78-14.22%21203,330.00315.320.00-273
598.970.00-1713,340.00370.25+74.48+25.18%5122
600.00-0.80-0.13%23273,350.00338.150.00-41,467
615.96+13.71+2.28%21043,360.00338.08-15.60-4.41%246
582.700.00-2643,370.00310.390.00-245
544.550.00-1683,380.00355.130.00-1404
592.530.00-1803,390.00389.20+71.90+22.66%193
550.00-44.00-7.41%1175863,400.00395.31+24.66+6.65%2384
543.40-23.20-4.09%20733,410.00325.050.00-1061
613.130.00-3623,420.00330.920.00-3214
537.200.00-2363,430.00398.000.00-222
519.020.00-1243,440.00411.160.00-148
650.400.00-1654743,450.00430.00+60.15+16.26%25199
590.710.00-41673,460.00424.71+31.71+8.07%20103
525.75-11.25-2.09%20493,470.00332.100.00-138
520.88-18.12-3.36%221673,480.00350.000.00-184
504.63-17.40-3.33%311433,490.00354.200.00-2132
497.00-28.00-5.33%1042,9603,500.00450.50+27.82+6.58%493,020
490.00-8.00-1.61%23883,550.00480.00+61.43+14.68%74142
452.55-23.95-5.03%111,5733,600.00454.000.00-411,525
445.00-2.08-0.47%22973,650.00504.700.00-6153
431.45+2.65+0.62%21,3903,700.00451.200.00-1230
410.45+2.45+0.60%35933,750.00495.000.00-2137
379.60-8.40-2.16%1177933,800.00596.710.00-2173
371.45+0.95+0.26%13483,850.00541.300.00-2283
346.30-3.70-1.06%1134223,900.00561.600.00-1147
345.280.00-12683,950.00680.000.00-574
305.00-22.00-6.73%122,2764,000.00744.37+32.37+4.55%11,265
299.67-11.47-3.69%11364,050.00897.270.00-226
284.53-11.40-3.85%13084,100.00715.000.00-6583
265.00-11.00-3.99%12104,150.00996.400.00-227
286.04+24.19+9.24%24194,200.001,013.750.00-125
255.680.00-14284,250.00795.000.00-218
243.230.00-34664,300.001,065.330.00-224
199.500.00-5744,350.001,014.750.00-315
212.49-6.59-3.01%13064,400.001,050.000.00-242
197.50-15.05-7.08%51174,450.001,230.400.00-235
198.80-0.20-0.10%161,5304,500.001,126.55+155.69+16.04%161,032
182.70-22.30-10.88%1964,550.001,124.550.00-217
208.950.00-114604,600.001,145.420.00-3392
160.860.00-1414,650.001,449.500.00-10
152.110.00-11,2564,700.001,186.780.00-18
160.000.00-1744,750.001,280.330.00-529
135.000.00-64934,800.001,200.500.00-130
105.770.00-43474,850.001,339.260.00-14
124.440.00-34944,900.001,430.00+140.00+10.85%160
115.150.00-1614,950.001,584.880.00-512
115.00-9.00-7.26%12,0425,000.001,563.16+59.71+3.97%280
104.000.00-28465,100.001,615.00-3.65-0.23%126
88.850.00-11305,200.001,676.500.00-139
81.870.00-13355,300.001,808.760.00-136
81.000.00-51685,400.001,911.500.00-4247
74.50+4.50+6.43%95995,500.001,960.000.00-18