Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
3,496.00 +9.10 (0.26%)
Pre-Market: 05:56AM EDT
Pre-Market: 05:56AM EDT
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,938.96 | 0.00 | - | 2 | 0 | 1,460.00 | 11.34 | 0.00 | - | 4 | 0 |
| 1,830.54 | 0.00 | - | 4 | 0 | 1,480.00 | 11.60 | 0.00 | - | 1 | 148 |
| 1,808.70 | 0.00 | - | 2 | 0 | 1,500.00 | 12.15 | 0.00 | - | 1 | 0 |
| 1,871.25 | 0.00 | - | 1 | 0 | 1,520.00 | 15.03 | 0.00 | - | 5 | 16 |
| 1,734.54 | 0.00 | - | 4 | 0 | 1,540.00 | 15.30 | 0.00 | - | 8 | 19 |
| 1,723.78 | 0.00 | - | 2 | 0 | 1,550.00 | 16.04 | 0.00 | - | 8 | 72 |
| 1,685.47 | 0.00 | - | 6 | 0 | 1,560.00 | 16.06 | 0.00 | - | 10 | 0 |
| 1,653.42 | 0.00 | - | 10 | 0 | 1,580.00 | 18.75 | 0.00 | - | 10 | 0 |
| 1,714.28 | 0.00 | - | 2 | 0 | 1,600.00 | 17.78 | 0.00 | - | 10 | 0 |
| 1,629.66 | 0.00 | - | 6 | 0 | 1,620.00 | 17.00 | 0.00 | - | 1 | 0 |
| 1,610.29 | 0.00 | - | 4 | 0 | 1,640.00 | 21.87 | 0.00 | - | 10 | 0 |
| 1,600.12 | 0.00 | - | 4 | 0 | 1,650.00 | 17.54 | 0.00 | - | 1 | 66 |
| 1,635.75 | 0.00 | - | 12 | 28 | 1,660.00 | 23.04 | 0.00 | - | 10 | 0 |
| 1,558.00 | 0.00 | - | 1 | 56 | 1,680.00 | 21.05 | 0.00 | - | 1 | 88 |
| 1,577.70 | 0.00 | - | 2 | 46 | 1,700.00 | 19.37 | 0.00 | - | 1 | 0 |
| 1,559.63 | 0.00 | - | 2 | 0 | 1,720.00 | 23.65 | 0.00 | - | 1 | 14 |
| 1,539.87 | 0.00 | - | 4 | 19 | 1,740.00 | 30.30 | 0.00 | - | 10 | 16 |
| 1,696.31 | 0.00 | - | 8 | 62 | 1,750.00 | 21.50 | 0.00 | - | 1 | 0 |
| 1,762.12 | 0.00 | - | 4 | 21 | 1,760.00 | 27.90 | 0.00 | - | 1 | 39 |
| 1,417.87 | 0.00 | - | 2 | 18 | 1,780.00 | 28.38 | 0.00 | - | 1 | 0 |
| 1,695.00 | 0.00 | - | 4 | 0 | 1,800.00 | 27.46 | 0.00 | - | 6 | 0 |
| 1,649.29 | 0.00 | - | 2 | 26 | 1,820.00 | 26.00 | 0.00 | - | 1 | 0 |
| 1,618.69 | 0.00 | - | 4 | 21 | 1,840.00 | 34.85 | 0.00 | - | 6 | 6 |
| 1,366.07 | 0.00 | - | 1 | 42 | 1,850.00 | 33.42 | 0.00 | - | 56 | 0 |
| 1,346.87 | 0.00 | - | 2 | 13 | 1,860.00 | 36.52 | 0.00 | - | 332 | 328 |
| 1,329.18 | 0.00 | - | 5 | 18 | 1,880.00 | 38.40 | 0.00 | - | 1 | 0 |
| 1,526.90 | 0.00 | - | 1 | 0 | 1,900.00 | 31.00 | 0.00 | - | 1 | 0 |
| 1,347.98 | 0.00 | - | 1 | 16 | 1,920.00 | 45.45 | 0.00 | - | 1 | 16 |
| 1,557.00 | 0.00 | - | 1 | 55 | 1,940.00 | 40.55 | 0.00 | - | 6 | 15 |
| 1,403.90 | 0.00 | - | 17 | 38 | 1,950.00 | 46.16 | 0.00 | - | 1 | 0 |
| 1,493.75 | 0.00 | - | 3 | 0 | 1,960.00 | 48.13 | 0.00 | - | 3 | 23 |
| 1,493.00 | 0.00 | - | 1 | 107 | 1,980.00 | 37.89 | 0.00 | - | 1 | 0 |
| 1,558.33 | 0.00 | - | 6 | 0 | 2,000.00 | 40.22 | 0.00 | - | 7 | 0 |
| 1,414.05 | 0.00 | - | 3 | 0 | 2,050.00 | 62.20 | 0.00 | - | 1 | 133 |
| 1,162.90 | 0.00 | - | 6 | 38 | 2,100.00 | 50.09 | 0.00 | - | 1 | 0 |
| 1,423.17 | 0.00 | - | 6 | 0 | 2,150.00 | 64.60 | 0.00 | - | 5 | 0 |
| 1,258.00 | 0.00 | - | 1 | 0 | 2,200.00 | 61.75 | 0.00 | - | 6 | 0 |
| 1,201.34 | 0.00 | - | 1 | 0 | 2,250.00 | 67.50 | 0.00 | - | 2 | 0 |
| 1,172.53 | 0.00 | - | 1 | 0 | 2,300.00 | 75.45 | 0.00 | - | 1 | 0 |
| 1,254.39 | 0.00 | - | 3 | 0 | 2,350.00 | 83.17 | 0.00 | - | 3 | 0 |
| 1,205.53 | 0.00 | - | 2 | 0 | 2,400.00 | 93.65 | 0.00 | - | 101 | 0 |
| 1,019.05 | 0.00 | - | 1 | 0 | 2,450.00 | 102.00 | 0.00 | - | 100 | 0 |
| 1,120.45 | 0.00 | - | 7 | 0 | 2,500.00 | 111.65 | 0.00 | - | 6 | 0 |
| 830.35 | 0.00 | - | 1 | 0 | 2,550.00 | 122.98 | 0.00 | - | 4 | 0 |
| 1,042.93 | 0.00 | - | 3 | 0 | 2,600.00 | 137.95 | 0.00 | - | 4 | 0 |
| 1,023.90 | 0.00 | - | 1 | 0 | 2,650.00 | 185.13 | 0.00 | - | 1 | 0 |
| 986.85 | 0.00 | - | 6 | 0 | 2,700.00 | 162.57 | 0.00 | - | 1 | 0 |
| 954.00 | 0.00 | - | 1 | 0 | 2,750.00 | 181.40 | 0.00 | - | 1 | 0 |
| 916.50 | 0.00 | - | 2 | 0 | 2,800.00 | 192.94 | 0.00 | - | 3 | 0 |
| 782.43 | 0.00 | - | 1 | 0 | 2,850.00 | 210.80 | 0.00 | - | 1 | 0 |
| 851.21 | 0.00 | - | 3 | 0 | 2,900.00 | 226.02 | 0.00 | - | 1 | 0 |
| 819.96 | 0.00 | - | 1 | 0 | 2,950.00 | 270.00 | 0.00 | - | 14 | 0 |
| 795.12 | 0.00 | - | 12 | 0 | 3,000.00 | 266.55 | 0.00 | - | 13 | 0 |
| 760.35 | 0.00 | - | 2 | 0 | 3,050.00 | 284.50 | 0.00 | - | 30 | 0 |
| 737.69 | 0.00 | - | 1 | 0 | 3,090.00 | 330.70 | 0.00 | - | 3 | 0 |
| 706.00 | 0.00 | - | 7 | 0 | 3,100.00 | 306.01 | 0.00 | - | 20 | 0 |
| 654.98 | 0.00 | - | 10 | 0 | 3,110.00 | 328.99 | 0.00 | - | 8 | 0 |
| 546.15 | 0.00 | - | 1 | 0 | 3,120.00 | 308.52 | 0.00 | - | 8 | 0 |
| 714.20 | 0.00 | - | 3 | 0 | 3,130.00 | 312.71 | 0.00 | - | 8 | 0 |
| 650.00 | 0.00 | - | 2 | 0 | 3,140.00 | 353.55 | 0.00 | - | 4 | 0 |
| 690.13 | 0.00 | - | 2 | 0 | 3,150.00 | 347.31 | 0.00 | - | 2 | 0 |
| 683.60 | 0.00 | - | 2 | 0 | 3,160.00 | 351.96 | 0.00 | - | 1 | 0 |
| 680.45 | 0.00 | - | 12 | 0 | 3,170.00 | 367.60 | 0.00 | - | 3 | 0 |
| 624.93 | 0.00 | - | 2 | 0 | 3,180.00 | 372.70 | 0.00 | - | 4 | 0 |
| 682.28 | 0.00 | - | 2 | 0 | 3,190.00 | 340.91 | 0.00 | - | 2 | 0 |
| 681.00 | 0.00 | - | 6 | 0 | 3,200.00 | 345.92 | 0.00 | - | 1 | 0 |
| 651.93 | 0.00 | - | 1 | 0 | 3,210.00 | 349.84 | 0.00 | - | 4 | 0 |
| 468.88 | 0.00 | - | 1 | 0 | 3,220.00 | 396.25 | 0.00 | - | 1 | 0 |
| 577.50 | 0.00 | - | 1 | 0 | 3,225.00 | 398.75 | 0.00 | - | 1 | 0 |
| 660.88 | 0.00 | - | 2 | 0 | 3,230.00 | 393.70 | 0.00 | - | 3 | 0 |
| 456.38 | 0.00 | - | 3 | 0 | 3,235.00 | 396.25 | 0.00 | - | 4 | 0 |
| 571.05 | 0.00 | - | 1 | 0 | 3,240.00 | 401.80 | 0.00 | - | 4 | 0 |
| 600.00 | 0.00 | - | 2 | 0 | 3,245.00 | 404.35 | 0.00 | - | 4 | 0 |
| 647.88 | 0.00 | - | 3 | 0 | 3,250.00 | 367.30 | 0.00 | - | 2 | 0 |
| 586.63 | 0.00 | - | 2 | 0 | 3,255.00 | 409.40 | 0.00 | - | 4 | 0 |
| 450.31 | 0.00 | - | 2 | 0 | 3,260.00 | 408.80 | 0.00 | - | 4 | 0 |
| 506.70 | 0.00 | - | 1 | 4 | 3,265.00 | 414.75 | 0.00 | - | 2 | 0 |
| 537.00 | 0.00 | - | 1 | 38 | 3,270.00 | 417.35 | 0.00 | - | 4 | 0 |
| 450.00 | 0.00 | - | 1 | 0 | 3,275.00 | 419.85 | 0.00 | - | 4 | 0 |
| 635.83 | 0.00 | - | 2 | 0 | 3,280.00 | 422.45 | 0.00 | - | 2 | 0 |
| 528.00 | 0.00 | - | 1 | 0 | 3,285.00 | 421.65 | 0.00 | - | 4 | 0 |
| 566.10 | 0.00 | - | 1 | 0 | 3,290.00 | 387.21 | 0.00 | - | 8 | 0 |
| 555.55 | 0.00 | - | 2 | 0 | 3,295.00 | 424.99 | 0.00 | - | 1 | 0 |
| 625.49 | 0.00 | - | 5 | 0 | 3,300.00 | 389.87 | 0.00 | - | 5 | 0 |
| 483.64 | 0.00 | - | 1 | 0 | 3,305.00 | 435.45 | 0.00 | - | 3 | 0 |
| 618.43 | 0.00 | - | 10 | 0 | 3,310.00 | 438.00 | 0.00 | - | 3 | 0 |
| 479.24 | 0.00 | - | 1 | 0 | 3,315.00 | 437.10 | 0.00 | - | 4 | 0 |
| 505.24 | 0.00 | - | 1 | 0 | 3,320.00 | 439.80 | 0.00 | - | 4 | 0 |
| 612.79 | 0.00 | - | 13 | 0 | 3,330.00 | 448.65 | 0.00 | - | 4 | 0 |
| 607.76 | 0.00 | - | 2 | 0 | 3,340.00 | 450.40 | 0.00 | - | 4 | 0 |
| 592.60 | 0.00 | - | 7 | 0 | 3,350.00 | 430.95 | 0.00 | - | 13 | 0 |
| 418.00 | 0.00 | - | 1 | 0 | 3,360.00 | 458.99 | 0.00 | - | 10 | 0 |
| 574.00 | 0.00 | - | 3 | 0 | 3,370.00 | 463.99 | 0.00 | - | 10 | 0 |
| 582.60 | 0.00 | - | 1 | 0 | 3,380.00 | 473.70 | 0.00 | - | 2 | 0 |
| 480.03 | 0.00 | - | 1 | 0 | 3,390.00 | 519.75 | 0.00 | - | 2 | 18 |
| 574.38 | 0.00 | - | 3 | 0 | 3,400.00 | 445.00 | 0.00 | - | 4 | 0 |
| 561.15 | 0.00 | - | 1 | 0 | 3,410.00 | 557.10 | 0.00 | - | 7 | 0 |
| 538.95 | 0.00 | - | 2 | 0 | 3,420.00 | 546.60 | 0.00 | - | 1 | 0 |
| 560.17 | 0.00 | - | 4 | 0 | 3,430.00 | 553.00 | 0.00 | - | 4 | 0 |
| 554.03 | 0.00 | - | 1 | 0 | 3,440.00 | 572.00 | 0.00 | - | 1 | 29 |
| 550.91 | 0.00 | - | 4 | 0 | 3,450.00 | 474.50 | 0.00 | - | 1 | 0 |
| 380.00 | 0.00 | - | 1 | 126 | 3,460.00 | 575.15 | 0.00 | - | 2 | 0 |
| 518.62 | 0.00 | - | 1 | 0 | 3,470.00 | 585.20 | 0.00 | - | 3 | 36 |
| 362.70 | 0.00 | - | 100 | 0 | 3,480.00 | 553.12 | 0.00 | - | 3 | 37 |
| 529.00 | 0.00 | - | 2 | 0 | 3,490.00 | 489.51 | 0.00 | - | 1 | 0 |
| 517.07 | 0.00 | - | 5 | 0 | 3,500.00 | 496.00 | 0.00 | - | 7 | 0 |
| 508.20 | 0.00 | - | 4 | 0 | 3,550.00 | 655.30 | 0.00 | - | 1 | 7 |
| 485.65 | 0.00 | - | 1 | 0 | 3,600.00 | 635.00 | 0.00 | - | 1 | 0 |
| 464.14 | 0.00 | - | 1 | 0 | 3,650.00 | 693.30 | 0.00 | - | 4 | 0 |
| 444.50 | 0.00 | - | 5 | 0 | 3,700.00 | 625.80 | 0.00 | - | 1 | 0 |
| 351.35 | 0.00 | - | 7 | 0 | 3,750.00 | 795.45 | 0.00 | - | 1 | 39 |
| 400.70 | 0.00 | - | 2 | 0 | 3,800.00 | 829.60 | 0.00 | - | 1 | 74 |
| 270.75 | 0.00 | - | 16 | 0 | 3,850.00 | 827.82 | 0.00 | - | 2 | 0 |
| 370.00 | 0.00 | - | 2 | 0 | 3,900.00 | 864.27 | 0.00 | - | 2 | 0 |
| 341.25 | 0.00 | - | 2 | 0 | 3,950.00 | 914.75 | 0.00 | - | 1 | 20 |
| 343.00 | 0.00 | - | 44 | 0 | 4,000.00 | 803.70 | 0.00 | - | 2 | 0 |
| 325.46 | 0.00 | - | 1 | 0 | 4,050.00 | 1,013.01 | 0.00 | - | 2 | 0 |
| 311.00 | 0.00 | - | 14 | 0 | 4,100.00 | 1,017.05 | 0.00 | - | 3 | 0 |
| 233.30 | 0.00 | - | 1 | 128 | 4,150.00 | 1,075.10 | 0.00 | - | 2 | 0 |
| 281.00 | 0.00 | - | 10 | 0 | 4,200.00 | 1,100.00 | 0.00 | - | 5 | 0 |
| 216.50 | 0.00 | - | 12 | 0 | 4,250.00 | 1,022.00 | 0.00 | - | 1 | 0 |
| 258.20 | 0.00 | - | 1 | 0 | 4,300.00 | 1,107.35 | 0.00 | - | 3 | 21 |
| 239.00 | 0.00 | - | 2 | 0 | 4,350.00 | 1,065.45 | 0.00 | - | 1 | 0 |
| 229.00 | 0.00 | - | 5 | 0 | 4,400.00 | 1,140.90 | 0.00 | - | 1 | 33 |
| 218.00 | 0.00 | - | 1 | 0 | 4,450.00 | 1,193.30 | 0.00 | - | 4 | 22 |
| 208.85 | 0.00 | - | 4 | 0 | 4,500.00 | 1,185.00 | 0.00 | - | 1 | 0 |
| 116.14 | 0.00 | - | 2 | 0 | 4,550.00 | 1,272.90 | 0.00 | - | 2 | 16 |
| 190.45 | 0.00 | - | 2 | 0 | 4,600.00 | 1,313.40 | 0.00 | - | 10 | 21 |
| 166.75 | 0.00 | - | 1 | 0 | 4,650.00 | 1,313.50 | 0.00 | - | 1 | 17 |
| 166.00 | 0.00 | - | 2 | 0 | 4,700.00 | 1,347.55 | 0.00 | - | 2 | 0 |
| 113.45 | 0.00 | - | 1 | 40 | 4,750.00 | 1,390.05 | 0.00 | - | 2 | 0 |
| 162.45 | 0.00 | - | 1 | 0 | 4,800.00 | 1,431.70 | 0.00 | - | 6 | 0 |
| 89.50 | 0.00 | - | 1 | 0 | 4,850.00 | 1,507.95 | 0.00 | - | - | 4 |
| 149.00 | 0.00 | - | 5 | 0 | 4,900.00 | 1,513.20 | 0.00 | - | 2 | 0 |
| 115.00 | 0.00 | - | 1 | 0 | 4,950.00 | 1,593.20 | 0.00 | - | 5 | 7 |
| 137.00 | 0.00 | - | 19 | 0 | 5,000.00 | 1,724.00 | 0.00 | - | 1 | 0 |
| 123.70 | 0.00 | - | 13 | 0 | 5,100.00 | 1,738.00 | 0.00 | - | 3 | 27 |
| 111.15 | 0.00 | - | 7 | 0 | 5,200.00 | - | - | - | - | - |
| 101.65 | 0.00 | - | 7 | 0 | 5,300.00 | - | - | - | - | - |
© 2021 Verizon Media. All rights reserved.
