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
After hours: 04:59PM EST
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,150.00 | 0.00 | - | 4 | 109 | 1,460.00 | 10.50 | +1.55 | +17.32% | 4 | 443 |
| 2,248.55 | 0.00 | - | 1 | 93 | 1,480.00 | 8.85 | 0.00 | - | 1 | 837 |
| 2,071.72 | 0.00 | - | 25 | 103 | 1,500.00 | 11.50 | 0.00 | - | 1 | 904 |
| 2,052.52 | 0.00 | - | 25 | 56 | 1,520.00 | 9.55 | 0.00 | - | 61 | 112 |
| 2,044.06 | 0.00 | - | 10 | 92 | 1,540.00 | 10.05 | 0.00 | - | 17 | 154 |
| 2,181.00 | 0.00 | - | 1 | 64 | 1,550.00 | 10.00 | 0.00 | - | 18 | 180 |
| 1,981.00 | 0.00 | - | 1 | 235 | 1,560.00 | 11.00 | 0.00 | - | 5 | 107 |
| 1,922.28 | 0.00 | - | 2 | 64 | 1,580.00 | 11.15 | 0.00 | - | 17 | 145 |
| 2,014.50 | 0.00 | - | 2 | 104 | 1,600.00 | 12.00 | 0.00 | - | 2 | 117 |
| 1,933.91 | 0.00 | - | 17 | 32 | 1,620.00 | 13.00 | 0.00 | - | 1 | 66 |
| 1,941.52 | 0.00 | - | 19 | 46 | 1,640.00 | 13.35 | 0.00 | - | 1 | 82 |
| 1,869.55 | 0.00 | - | 1 | 32 | 1,650.00 | 13.70 | 0.00 | - | 1 | 89 |
| 1,674.97 | 0.00 | - | 10 | 37 | 1,660.00 | 14.05 | 0.00 | - | 9 | 85 |
| 1,875.00 | 0.00 | - | 60 | 10 | 1,680.00 | 15.55 | 0.00 | - | 2 | 136 |
| 1,632.50 | 0.00 | - | 4 | 52 | 1,700.00 | 16.60 | 0.00 | - | 126 | 808 |
| 1,753.00 | 0.00 | - | 1 | 22 | 1,720.00 | 16.40 | 0.00 | - | 56 | 139 |
| 1,539.87 | 0.00 | - | 4 | 19 | 1,740.00 | 17.15 | 0.00 | - | 41 | 76 |
| 1,621.00 | 0.00 | - | 1 | 64 | 1,750.00 | 17.55 | 0.00 | - | 32 | 93 |
| 1,762.12 | 0.00 | - | 4 | 21 | 1,760.00 | 20.11 | 0.00 | - | 2 | 56 |
| 1,674.44 | 0.00 | - | 2 | 18 | 1,780.00 | 21.00 | +3.30 | +18.64% | 1 | 140 |
| 1,713.40 | 0.00 | - | 1 | 33 | 1,800.00 | 22.96 | +2.46 | +12.00% | 1 | 287 |
| 1,739.57 | 0.00 | - | 32 | 25 | 1,820.00 | 19.00 | 0.00 | - | 232 | 494 |
| 1,533.41 | 0.00 | - | 4 | 23 | 1,840.00 | 32.20 | 0.00 | - | 1 | 13 |
| 1,366.07 | 0.00 | - | 1 | 42 | 1,850.00 | 19.50 | 0.00 | - | 8 | 199 |
| 1,474.38 | 0.00 | - | 2 | 13 | 1,860.00 | 20.40 | 0.00 | - | 29 | 121 |
| 1,329.18 | 0.00 | - | 5 | 18 | 1,880.00 | 24.61 | 0.00 | - | 136 | 117 |
| 1,475.00 | 0.00 | - | 2 | 12 | 1,900.00 | 24.37 | -0.13 | -0.53% | 1 | 196 |
| 1,597.03 | 0.00 | - | 1 | 14 | 1,920.00 | 37.90 | 0.00 | - | 1 | 20 |
| 1,440.72 | 0.00 | - | 2 | 56 | 1,940.00 | 28.20 | 0.00 | - | 1 | 44 |
| 1,371.06 | 0.00 | - | 4 | 36 | 1,950.00 | 27.20 | 0.00 | - | 1 | 153 |
| 1,400.46 | 0.00 | - | 1 | 303 | 1,960.00 | 27.60 | 0.00 | - | 1 | 27 |
| 1,402.66 | 0.00 | - | 2 | 104 | 1,980.00 | 25.28 | 0.00 | - | 2 | 55 |
| 1,552.93 | 0.00 | - | 1 | 307 | 2,000.00 | 35.68 | +5.18 | +16.98% | 1 | 802 |
| 1,543.80 | 0.00 | - | 280 | 317 | 2,050.00 | 29.50 | 0.00 | - | 10 | 189 |
| 1,515.60 | 0.00 | - | 2 | 34 | 2,100.00 | 43.59 | +3.47 | +8.65% | 4 | 304 |
| 1,189.38 | 0.00 | - | 1 | 34 | 2,150.00 | 35.75 | 0.00 | - | 26 | 435 |
| 1,467.07 | 0.00 | - | 1 | 36 | 2,200.00 | 42.60 | 0.00 | - | 8 | 804 |
| 1,569.60 | 0.00 | - | 1 | 28 | 2,250.00 | 46.40 | 0.00 | - | 1 | 1,126 |
| 1,378.42 | 0.00 | - | 1 | 55 | 2,300.00 | 51.45 | 0.00 | - | 3 | 783 |
| 1,214.60 | 0.00 | - | 3 | 82 | 2,350.00 | 66.35 | 0.00 | - | 24 | 489 |
| 1,278.00 | 0.00 | - | 1 | 195 | 2,400.00 | 77.00 | +4.50 | +6.21% | 2 | 814 |
| 1,375.10 | 0.00 | - | 2 | 105 | 2,450.00 | 73.78 | 0.00 | - | 3 | 341 |
| 1,165.30 | -38.70 | -3.21% | 14 | 1,222 | 2,500.00 | 96.95 | +7.85 | +8.81% | 36 | 2,341 |
| 875.92 | 0.00 | - | 2 | 77 | 2,550.00 | 87.30 | 0.00 | - | 1 | 377 |
| 1,131.90 | 0.00 | - | 1 | 517 | 2,600.00 | 104.67 | 0.00 | - | 1 | 1,476 |
| 1,018.29 | 0.00 | - | 2 | 148 | 2,650.00 | 110.00 | 0.00 | - | 2 | 351 |
| 1,030.00 | 0.00 | - | 1 | 138 | 2,700.00 | 141.10 | +23.40 | +19.88% | 1 | 1,747 |
| 958.34 | 0.00 | - | 1 | 54 | 2,750.00 | 126.00 | 0.00 | - | 2 | 331 |
| 920.40 | -34.71 | -3.63% | 2 | 324 | 2,800.00 | 142.50 | 0.00 | - | 185 | 1,318 |
| 1,000.84 | 0.00 | - | 2 | 19 | 2,850.00 | 153.85 | 0.00 | - | 1 | 272 |
| 877.45 | 0.00 | - | 5 | 150 | 2,900.00 | 144.50 | 0.00 | - | 126 | 1,116 |
| 822.25 | -116.61 | -12.42% | 1 | 225 | 2,950.00 | 206.80 | +18.72 | +9.95% | 13 | 387 |
| 789.00 | -1.95 | -0.25% | 1 | 538 | 3,000.00 | 228.86 | +19.86 | +9.50% | 16 | 3,022 |
| 758.11 | 0.00 | - | 10 | 868 | 3,050.00 | 188.71 | 0.00 | - | 1 | 246 |
| 759.94 | 0.00 | - | 1 | 156 | 3,090.00 | 240.50 | 0.00 | - | 6 | 110 |
| 720.00 | -40.00 | -5.26% | 7 | 619 | 3,100.00 | 250.00 | +15.50 | +6.61% | 1 | 721 |
| 826.00 | 0.00 | - | 2 | 100 | 3,110.00 | 323.00 | 0.00 | - | 1 | 81 |
| 672.34 | 0.00 | - | 2 | 104 | 3,120.00 | 271.00 | +40.05 | +17.34% | 5 | 217 |
| 700.00 | 0.00 | - | 1 | 61 | 3,130.00 | 259.00 | 0.00 | - | 1 | 38 |
| 716.00 | 0.00 | - | 1 | 47 | 3,140.00 | 307.20 | 0.00 | - | 2 | 39 |
| 696.92 | 0.00 | - | 1 | 279 | 3,150.00 | 269.85 | 0.00 | - | 1 | 383 |
| 822.86 | 0.00 | - | 28 | 56 | 3,160.00 | 323.30 | 0.00 | - | 2 | 117 |
| 816.40 | 0.00 | - | 28 | 77 | 3,170.00 | 309.49 | 0.00 | - | 2 | 154 |
| 619.13 | 0.00 | - | 30 | 82 | 3,180.00 | 293.00 | 0.00 | - | 35 | 56 |
| 741.45 | 0.00 | - | 1 | 47 | 3,190.00 | 271.45 | 0.00 | - | 1 | 47 |
| 663.00 | -17.00 | -2.50% | 36 | 516 | 3,200.00 | 307.80 | +34.80 | +12.75% | 29 | 2,264 |
| 697.28 | 0.00 | - | 1 | 64 | 3,210.00 | 256.30 | 0.00 | - | 10 | 130 |
| 683.20 | 0.00 | - | 7 | 33 | 3,220.00 | 328.95 | 0.00 | - | 2 | 32 |
| 678.00 | 0.00 | - | 1 | 43 | 3,225.00 | 300.50 | 0.00 | - | 1 | 30 |
| 782.94 | 0.00 | - | 6 | 146 | 3,230.00 | 381.26 | 0.00 | - | 2 | 13 |
| 779.64 | 0.00 | - | 6 | 40 | 3,235.00 | 293.00 | 0.00 | - | 1 | 20 |
| 448.80 | 0.00 | - | 2 | 132 | 3,240.00 | 306.00 | 0.00 | - | 4 | 55 |
| 446.01 | 0.00 | - | 3 | 46 | 3,245.00 | 307.49 | 0.00 | - | 4 | 14 |
| 720.00 | 0.00 | - | 4 | 254 | 3,250.00 | 257.50 | 0.00 | - | 1 | 109 |
| 696.00 | 0.00 | - | 1 | 71 | 3,255.00 | 400.11 | 0.00 | - | 1 | 32 |
| 593.65 | 0.00 | - | 1 | 57 | 3,260.00 | 323.85 | 0.00 | - | 10 | 41 |
| 632.08 | 0.00 | - | 1 | 40 | 3,265.00 | 349.55 | 0.00 | - | 5 | 56 |
| 465.55 | 0.00 | - | 1 | 52 | 3,270.00 | 313.00 | 0.00 | - | 1 | 101 |
| 605.85 | 0.00 | - | 1 | 38 | 3,275.00 | 319.00 | 0.00 | - | 1 | 14 |
| 603.12 | 0.00 | - | 1 | 150 | 3,280.00 | 268.50 | 0.00 | - | 2 | 31 |
| 597.82 | 0.00 | - | 1 | 129 | 3,285.00 | 407.22 | 0.00 | - | 1 | 50 |
| 673.50 | 0.00 | - | 1 | 167 | 3,290.00 | 378.57 | 0.00 | - | 2 | 73 |
| 573.51 | 0.00 | - | 2 | 94 | 3,295.00 | 383.20 | 0.00 | - | 5 | 20 |
| 603.85 | -37.95 | -5.91% | 117 | 849 | 3,300.00 | 347.59 | +19.38 | +5.90% | 2 | 453 |
| 576.10 | 0.00 | - | 1 | 32 | 3,305.00 | 385.65 | 0.00 | - | 5 | 20 |
| 450.00 | 0.00 | - | 1 | 100 | 3,310.00 | 325.78 | 0.00 | - | 2 | 75 |
| 696.57 | 0.00 | - | 4 | 24 | 3,315.00 | 282.88 | 0.00 | - | 1 | 24 |
| 693.59 | 0.00 | - | 4 | 94 | 3,320.00 | 284.88 | 0.00 | - | 1 | 127 |
| 626.00 | -103.78 | -14.22% | 2 | 120 | 3,330.00 | 315.32 | 0.00 | - | 2 | 73 |
| 598.97 | 0.00 | - | 1 | 71 | 3,340.00 | 370.25 | +74.48 | +25.18% | 5 | 122 |
| 600.00 | -0.80 | -0.13% | 2 | 327 | 3,350.00 | 338.15 | 0.00 | - | 4 | 1,467 |
| 615.96 | +13.71 | +2.28% | 2 | 104 | 3,360.00 | 338.08 | -15.60 | -4.41% | 2 | 46 |
| 582.70 | 0.00 | - | 2 | 64 | 3,370.00 | 310.39 | 0.00 | - | 2 | 45 |
| 544.55 | 0.00 | - | 1 | 68 | 3,380.00 | 355.13 | 0.00 | - | 1 | 404 |
| 592.53 | 0.00 | - | 1 | 80 | 3,390.00 | 389.20 | +71.90 | +22.66% | 1 | 93 |
| 550.00 | -44.00 | -7.41% | 117 | 586 | 3,400.00 | 395.31 | +24.66 | +6.65% | 2 | 384 |
| 543.40 | -23.20 | -4.09% | 20 | 73 | 3,410.00 | 325.05 | 0.00 | - | 10 | 61 |
| 613.13 | 0.00 | - | 3 | 62 | 3,420.00 | 330.92 | 0.00 | - | 3 | 214 |
| 537.20 | 0.00 | - | 2 | 36 | 3,430.00 | 398.00 | 0.00 | - | 2 | 22 |
| 519.02 | 0.00 | - | 1 | 24 | 3,440.00 | 411.16 | 0.00 | - | 1 | 48 |
| 650.40 | 0.00 | - | 165 | 474 | 3,450.00 | 430.00 | +60.15 | +16.26% | 25 | 199 |
| 590.71 | 0.00 | - | 4 | 167 | 3,460.00 | 424.71 | +31.71 | +8.07% | 20 | 103 |
| 525.75 | -11.25 | -2.09% | 20 | 49 | 3,470.00 | 332.10 | 0.00 | - | 1 | 38 |
| 520.88 | -18.12 | -3.36% | 22 | 167 | 3,480.00 | 350.00 | 0.00 | - | 1 | 84 |
| 504.63 | -17.40 | -3.33% | 31 | 143 | 3,490.00 | 354.20 | 0.00 | - | 2 | 132 |
| 497.00 | -28.00 | -5.33% | 104 | 2,960 | 3,500.00 | 450.50 | +27.82 | +6.58% | 49 | 3,020 |
| 490.00 | -8.00 | -1.61% | 2 | 388 | 3,550.00 | 480.00 | +61.43 | +14.68% | 74 | 142 |
| 452.55 | -23.95 | -5.03% | 11 | 1,573 | 3,600.00 | 454.00 | 0.00 | - | 41 | 1,525 |
| 445.00 | -2.08 | -0.47% | 2 | 297 | 3,650.00 | 504.70 | 0.00 | - | 6 | 153 |
| 431.45 | +2.65 | +0.62% | 2 | 1,390 | 3,700.00 | 451.20 | 0.00 | - | 1 | 230 |
| 410.45 | +2.45 | +0.60% | 3 | 593 | 3,750.00 | 495.00 | 0.00 | - | 2 | 137 |
| 379.60 | -8.40 | -2.16% | 117 | 793 | 3,800.00 | 596.71 | 0.00 | - | 2 | 173 |
| 371.45 | +0.95 | +0.26% | 1 | 348 | 3,850.00 | 541.30 | 0.00 | - | 22 | 83 |
| 346.30 | -3.70 | -1.06% | 113 | 422 | 3,900.00 | 561.60 | 0.00 | - | 1 | 147 |
| 345.28 | 0.00 | - | 1 | 268 | 3,950.00 | 680.00 | 0.00 | - | 5 | 74 |
| 305.00 | -22.00 | -6.73% | 12 | 2,276 | 4,000.00 | 744.37 | +32.37 | +4.55% | 1 | 1,265 |
| 299.67 | -11.47 | -3.69% | 1 | 136 | 4,050.00 | 897.27 | 0.00 | - | 2 | 26 |
| 284.53 | -11.40 | -3.85% | 1 | 308 | 4,100.00 | 715.00 | 0.00 | - | 65 | 83 |
| 265.00 | -11.00 | -3.99% | 1 | 210 | 4,150.00 | 996.40 | 0.00 | - | 2 | 27 |
| 286.04 | +24.19 | +9.24% | 2 | 419 | 4,200.00 | 1,013.75 | 0.00 | - | 1 | 25 |
| 255.68 | 0.00 | - | 1 | 428 | 4,250.00 | 795.00 | 0.00 | - | 2 | 18 |
| 243.23 | 0.00 | - | 3 | 466 | 4,300.00 | 1,065.33 | 0.00 | - | 2 | 24 |
| 199.50 | 0.00 | - | 5 | 74 | 4,350.00 | 1,014.75 | 0.00 | - | 3 | 15 |
| 212.49 | -6.59 | -3.01% | 1 | 306 | 4,400.00 | 1,050.00 | 0.00 | - | 2 | 42 |
| 197.50 | -15.05 | -7.08% | 5 | 117 | 4,450.00 | 1,230.40 | 0.00 | - | 2 | 35 |
| 198.80 | -0.20 | -0.10% | 16 | 1,530 | 4,500.00 | 1,126.55 | +155.69 | +16.04% | 16 | 1,032 |
| 182.70 | -22.30 | -10.88% | 1 | 96 | 4,550.00 | 1,124.55 | 0.00 | - | 2 | 17 |
| 208.95 | 0.00 | - | 11 | 460 | 4,600.00 | 1,145.42 | 0.00 | - | 3 | 392 |
| 160.86 | 0.00 | - | 1 | 41 | 4,650.00 | 1,449.50 | 0.00 | - | 1 | 0 |
| 152.11 | 0.00 | - | 1 | 1,256 | 4,700.00 | 1,186.78 | 0.00 | - | 1 | 8 |
| 160.00 | 0.00 | - | 1 | 74 | 4,750.00 | 1,280.33 | 0.00 | - | 5 | 29 |
| 135.00 | 0.00 | - | 6 | 493 | 4,800.00 | 1,200.50 | 0.00 | - | 1 | 30 |
| 105.77 | 0.00 | - | 43 | 47 | 4,850.00 | 1,339.26 | 0.00 | - | 1 | 4 |
| 124.44 | 0.00 | - | 3 | 494 | 4,900.00 | 1,430.00 | +140.00 | +10.85% | 1 | 60 |
| 115.15 | 0.00 | - | 1 | 61 | 4,950.00 | 1,584.88 | 0.00 | - | 5 | 12 |
| 115.00 | -9.00 | -7.26% | 1 | 2,042 | 5,000.00 | 1,563.16 | +59.71 | +3.97% | 2 | 80 |
| 104.00 | 0.00 | - | 2 | 846 | 5,100.00 | 1,615.00 | -3.65 | -0.23% | 1 | 26 |
| 88.85 | 0.00 | - | 1 | 130 | 5,200.00 | 1,676.50 | 0.00 | - | 1 | 39 |
| 81.87 | 0.00 | - | 1 | 335 | 5,300.00 | 1,808.76 | 0.00 | - | 1 | 36 |
| 81.00 | 0.00 | - | 5 | 168 | 5,400.00 | 1,911.50 | 0.00 | - | 4 | 247 |
| 74.50 | +4.50 | +6.43% | 9 | 599 | 5,500.00 | 1,960.00 | 0.00 | - | 1 | 8 |
