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
Pre-Market: 07:58AM EDT
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,917.22 | 0.00 | - | 2 | 146 | 1,460.00 | 14.40 | 0.00 | - | 4 | 351 |
| 1,814.86 | 0.00 | - | 2 | 152 | 1,480.00 | 10.95 | 0.00 | - | 2 | 621 |
| 1,872.65 | 0.00 | - | 1 | 123 | 1,500.00 | 17.50 | 0.00 | - | 29 | 690 |
| 1,691.27 | 0.00 | - | 2 | 89 | 1,520.00 | 10.65 | 0.00 | - | 10 | 135 |
| 1,722.78 | 0.00 | - | 2 | 0 | 1,540.00 | 11.40 | 0.00 | - | 4 | 63 |
| 1,723.78 | 0.00 | - | 2 | 64 | 1,550.00 | 18.50 | 0.00 | - | 1 | 103 |
| 1,957.60 | 0.00 | - | 2 | 279 | 1,560.00 | 20.30 | 0.00 | - | 1 | 56 |
| 1,938.25 | 0.00 | - | 1 | 90 | 1,580.00 | 14.35 | 0.00 | - | 1 | 76 |
| 1,630.18 | 0.00 | - | 1 | 102 | 1,600.00 | 20.80 | 0.00 | - | 3 | 81 |
| 1,634.73 | 0.00 | - | 2 | 47 | 1,620.00 | 15.80 | 0.00 | - | 1 | 35 |
| 1,680.30 | 0.00 | - | 4 | 55 | 1,640.00 | 16.50 | 0.00 | - | 1 | 52 |
| 1,869.55 | 0.00 | - | 1 | 32 | 1,650.00 | 23.50 | 0.00 | - | 1 | 87 |
| 1,674.97 | 0.00 | - | 10 | 37 | 1,660.00 | 17.25 | 0.00 | - | 1 | 85 |
| 1,655.52 | 0.00 | - | 6 | 61 | 1,680.00 | 19.30 | 0.00 | - | 2 | 135 |
| 1,632.50 | 0.00 | - | 4 | 52 | 1,700.00 | 27.05 | 0.00 | - | 64 | 1,094 |
| 1,559.63 | 0.00 | - | 2 | 21 | 1,720.00 | 28.00 | 0.00 | - | 3 | 96 |
| 1,539.87 | 0.00 | - | 4 | 19 | 1,740.00 | 21.10 | 0.00 | - | 1 | 35 |
| 1,621.00 | 0.00 | - | 1 | 64 | 1,750.00 | 30.05 | 0.00 | - | 1 | 106 |
| 1,762.12 | 0.00 | - | 4 | 21 | 1,760.00 | 22.05 | 0.00 | - | 1 | 50 |
| 1,674.44 | 0.00 | - | 2 | 18 | 1,780.00 | 23.20 | 0.00 | - | 1 | 139 |
| 1,713.40 | 0.00 | - | 1 | 33 | 1,800.00 | 33.25 | 0.00 | - | 3 | 286 |
| 1,520.64 | 0.00 | - | 2 | 29 | 1,820.00 | 26.15 | 0.00 | - | 1 | 765 |
| 1,533.41 | 0.00 | - | 4 | 23 | 1,840.00 | 26.25 | 0.00 | - | 1 | 11 |
| 1,366.07 | 0.00 | - | 1 | 42 | 1,850.00 | 37.10 | 0.00 | - | 61 | 210 |
| 1,474.38 | 0.00 | - | 2 | 13 | 1,860.00 | 29.40 | 0.00 | - | 6 | 465 |
| 1,329.18 | 0.00 | - | 5 | 18 | 1,880.00 | 27.60 | 0.00 | - | 1 | 33 |
| 1,792.00 | 0.00 | - | 1 | 12 | 1,900.00 | 41.05 | 0.00 | - | 1 | 195 |
| 1,597.03 | 0.00 | - | 1 | 14 | 1,920.00 | 30.05 | 0.00 | - | 1 | 19 |
| 1,440.72 | 0.00 | - | 2 | 56 | 1,940.00 | 29.90 | 0.00 | - | 2 | 40 |
| 1,461.00 | 0.00 | - | 1 | 38 | 1,950.00 | 45.50 | 0.00 | - | 11 | 152 |
| 1,579.86 | 0.00 | - | 1 | 301 | 1,960.00 | 37.80 | 0.00 | - | 2 | 25 |
| 1,402.66 | 0.00 | - | 2 | 104 | 1,980.00 | 34.10 | 0.00 | - | 1 | 51 |
| 1,528.00 | 0.00 | - | 2 | 353 | 2,000.00 | 51.22 | 0.00 | - | 15 | 801 |
| 1,497.00 | 0.00 | - | 3 | 321 | 2,050.00 | 43.00 | 0.00 | - | 1 | 159 |
| 1,162.90 | 0.00 | - | 6 | 38 | 2,100.00 | 60.00 | 0.00 | - | 1 | 283 |
| 1,280.30 | 0.00 | - | 1 | 33 | 2,150.00 | 67.55 | 0.00 | - | 40 | 374 |
| 1,248.81 | 0.00 | - | 1 | 34 | 2,200.00 | 65.35 | 0.00 | - | 2 | 785 |
| 1,185.00 | 0.00 | - | 1 | 30 | 2,250.00 | 82.80 | 0.00 | - | 6 | 1,083 |
| 1,164.23 | 0.00 | - | 1 | 53 | 2,300.00 | 91.63 | 0.00 | - | 8 | 776 |
| 1,258.50 | 0.00 | - | 2 | 67 | 2,350.00 | 79.41 | 0.00 | - | 1 | 407 |
| 1,232.44 | 0.00 | - | 1 | 151 | 2,400.00 | 100.25 | 0.00 | - | 10 | 691 |
| 1,035.00 | 0.00 | - | 1 | 106 | 2,450.00 | 95.84 | 0.00 | - | 1 | 307 |
| 989.00 | 0.00 | - | 1 | 1,256 | 2,500.00 | 121.00 | 0.00 | - | 3 | 1,884 |
| 1,060.00 | 0.00 | - | 1 | 73 | 2,550.00 | 107.85 | 0.00 | - | 2 | 422 |
| 915.00 | 0.00 | - | 4 | 517 | 2,600.00 | 145.35 | 0.00 | - | 2 | 1,329 |
| 1,039.00 | 0.00 | - | 1 | 153 | 2,650.00 | 127.00 | 0.00 | - | 19 | 320 |
| 860.00 | 0.00 | - | 11 | 130 | 2,700.00 | 174.05 | 0.00 | - | 1 | 391 |
| 832.11 | 0.00 | - | 1 | 53 | 2,750.00 | 188.50 | 0.00 | - | 6 | 288 |
| 772.90 | 0.00 | - | 7 | 265 | 2,800.00 | 197.80 | 0.00 | - | 9 | 1,120 |
| 836.50 | 0.00 | - | 2 | 25 | 2,850.00 | 218.20 | 0.00 | - | 3 | 281 |
| 701.61 | 0.00 | - | 3 | 149 | 2,900.00 | 226.60 | 0.00 | - | 3 | 419 |
| 763.25 | 0.00 | - | 1 | 213 | 2,950.00 | 247.50 | 0.00 | - | 3 | 321 |
| 650.00 | 0.00 | - | 4 | 543 | 3,000.00 | 269.60 | 0.00 | - | 2 | 1,499 |
| 619.28 | 0.00 | - | 1 | 859 | 3,050.00 | 287.30 | 0.00 | - | 1 | 214 |
| 631.86 | 0.00 | - | 1 | 153 | 3,090.00 | 313.15 | 0.00 | - | 5 | 96 |
| 605.00 | 0.00 | - | 15 | 618 | 3,100.00 | 305.90 | 0.00 | - | 1 | 698 |
| 584.10 | 0.00 | - | 20 | 105 | 3,110.00 | 258.05 | 0.00 | - | 2 | 73 |
| 676.00 | 0.00 | - | 1 | 101 | 3,120.00 | 338.17 | 0.00 | - | 2 | 129 |
| 626.98 | 0.00 | - | 2 | 62 | 3,130.00 | 265.55 | 0.00 | - | 1 | 36 |
| 678.00 | 0.00 | - | 2 | 48 | 3,140.00 | 331.75 | 0.00 | - | 1 | 39 |
| 555.00 | 0.00 | - | 2 | 264 | 3,150.00 | 333.22 | 0.00 | - | 5 | 377 |
| 634.00 | 0.00 | - | 1 | 30 | 3,160.00 | 287.10 | 0.00 | - | 10 | 117 |
| 632.50 | 0.00 | - | 2 | 52 | 3,170.00 | 341.20 | 0.00 | - | 3 | 154 |
| 542.99 | 0.00 | - | 3 | 49 | 3,180.00 | 329.74 | 0.00 | - | 1 | 22 |
| 570.88 | 0.00 | - | 2 | 46 | 3,190.00 | 287.10 | 0.00 | - | 2 | 44 |
| 538.00 | 0.00 | - | 1 | 448 | 3,200.00 | 350.05 | 0.00 | - | 11 | 2,151 |
| 574.88 | 0.00 | - | 1 | 56 | 3,210.00 | 313.70 | 0.00 | - | 2 | 38 |
| 631.22 | 0.00 | - | 1 | 40 | 3,220.00 | 298.95 | 0.00 | - | 4 | 32 |
| 618.00 | 0.00 | - | 1 | 33 | 3,225.00 | 367.60 | 0.00 | - | 5 | 30 |
| 533.00 | 0.00 | - | 20 | 154 | 3,230.00 | 303.00 | 0.00 | - | 2 | 12 |
| 592.80 | 0.00 | - | 4 | 40 | 3,235.00 | 380.00 | 0.00 | - | 2 | 14 |
| 462.60 | 0.00 | - | 4 | 131 | 3,240.00 | 322.55 | 0.00 | - | 20 | 40 |
| 504.15 | 0.00 | - | 3 | 47 | 3,245.00 | 393.00 | 0.00 | - | 1 | 26 |
| 492.91 | 0.00 | - | 21 | 229 | 3,250.00 | 326.75 | 0.00 | - | 21 | 78 |
| 589.50 | 0.00 | - | 1 | 63 | 3,255.00 | 379.55 | 0.00 | - | 1 | 31 |
| 453.05 | 0.00 | - | 10 | 46 | 3,260.00 | 315.40 | 0.00 | - | 2 | 16 |
| 580.45 | 0.00 | - | 1 | 35 | 3,265.00 | 318.30 | 0.00 | - | 2 | 52 |
| 600.11 | 0.00 | - | 1 | 48 | 3,270.00 | 322.40 | 0.00 | - | 2 | 101 |
| 494.34 | 0.00 | - | 1 | 39 | 3,275.00 | 391.60 | 0.00 | - | 4 | 16 |
| 489.10 | 0.00 | - | 1 | 143 | 3,280.00 | 396.05 | 0.00 | - | 1 | 27 |
| 606.55 | 0.00 | - | 1 | 122 | 3,285.00 | 328.55 | 0.00 | - | 2 | 49 |
| 548.90 | 0.00 | - | 2 | 165 | 3,290.00 | 398.90 | 0.00 | - | 3 | 75 |
| 577.13 | 0.00 | - | 1 | 97 | 3,295.00 | 330.70 | 0.00 | - | 2 | 24 |
| 477.00 | 0.00 | - | 4 | 899 | 3,300.00 | 394.15 | 0.00 | - | 6 | 403 |
| 479.12 | 0.00 | - | 5 | 31 | 3,305.00 | 335.45 | 0.00 | - | 2 | 16 |
| 476.62 | 0.00 | - | 8 | 106 | 3,310.00 | 417.45 | 0.00 | - | 1 | 76 |
| 460.50 | 0.00 | - | 5 | 16 | 3,315.00 | 420.13 | 0.00 | - | 1 | 22 |
| 458.39 | 0.00 | - | 3 | 85 | 3,320.00 | 414.00 | 0.00 | - | 5 | 117 |
| 539.33 | 0.00 | - | 1 | 112 | 3,330.00 | 436.25 | 0.00 | - | 8 | 74 |
| 478.00 | 0.00 | - | 11 | 64 | 3,340.00 | 428.03 | 0.00 | - | 3 | 125 |
| 453.00 | 0.00 | - | 34 | 313 | 3,350.00 | 433.15 | 0.00 | - | 14 | 1,470 |
| 440.50 | 0.00 | - | 12 | 101 | 3,360.00 | 431.23 | 0.00 | - | 10 | 43 |
| 454.90 | 0.00 | - | 3 | 72 | 3,370.00 | 436.34 | 0.00 | - | 12 | 50 |
| 499.06 | 0.00 | - | 1 | 71 | 3,380.00 | 397.00 | 0.00 | - | 12 | 404 |
| 449.93 | 0.00 | - | 2 | 79 | 3,390.00 | 402.00 | 0.00 | - | 1 | 73 |
| 440.00 | 0.00 | - | 13 | 507 | 3,400.00 | 455.80 | 0.00 | - | 4 | 264 |
| 500.00 | 0.00 | - | 1 | 68 | 3,410.00 | 386.25 | 0.00 | - | 1 | 71 |
| 457.73 | 0.00 | - | 1 | 51 | 3,420.00 | 430.91 | 0.00 | - | 1 | 198 |
| 491.00 | 0.00 | - | 1 | 32 | 3,430.00 | 474.15 | 0.00 | - | 1 | 21 |
| 506.70 | 0.00 | - | 1 | 24 | 3,440.00 | 489.43 | 0.00 | - | 3 | 48 |
| 400.78 | 0.00 | - | 15 | 563 | 3,450.00 | 474.22 | 0.00 | - | 1 | 197 |
| 418.90 | 0.00 | - | 2 | 162 | 3,460.00 | 417.96 | 0.00 | - | 1 | 105 |
| 457.00 | 0.00 | - | 2 | 44 | 3,470.00 | 434.10 | 0.00 | - | 1 | 45 |
| 410.00 | 0.00 | - | 1 | 163 | 3,480.00 | 502.25 | 0.00 | - | 2 | 45 |
| 393.00 | 0.00 | - | 1 | 75 | 3,490.00 | 493.50 | 0.00 | - | 1 | 115 |
| 389.15 | 0.00 | - | 23 | 3,067 | 3,500.00 | 499.25 | 0.00 | - | 1 | 2,498 |
| 378.30 | 0.00 | - | 2 | 343 | 3,550.00 | 545.00 | 0.00 | - | 1 | 128 |
| 353.46 | 0.00 | - | 1 | 1,145 | 3,600.00 | 513.45 | 0.00 | - | 1 | 906 |
| 331.18 | 0.00 | - | 25 | 277 | 3,650.00 | 513.85 | 0.00 | - | 9 | 119 |
| 312.99 | 0.00 | - | 40 | 1,367 | 3,700.00 | 621.89 | 0.00 | - | 1 | 148 |
| 298.35 | 0.00 | - | 1 | 459 | 3,750.00 | 569.50 | 0.00 | - | 1 | 107 |
| 274.31 | 0.00 | - | 16 | 694 | 3,800.00 | 710.00 | 0.00 | - | 4 | 147 |
| 270.00 | 0.00 | - | 2 | 347 | 3,850.00 | 659.05 | 0.00 | - | 12 | 81 |
| 244.00 | 0.00 | - | 4 | 343 | 3,900.00 | 766.29 | 0.00 | - | 1 | 142 |
| 236.00 | 0.00 | - | 4 | 151 | 3,950.00 | 788.23 | 0.00 | - | 1 | 74 |
| 214.00 | 0.00 | - | 13 | 2,052 | 4,000.00 | 761.00 | 0.00 | - | 1 | 1,278 |
| 211.73 | 0.00 | - | 1 | 112 | 4,050.00 | 897.27 | 0.00 | - | 2 | 26 |
| 220.25 | 0.00 | - | 1 | 314 | 4,100.00 | 820.50 | 0.00 | - | 7 | 38 |
| 189.00 | 0.00 | - | 1 | 199 | 4,150.00 | 983.60 | 0.00 | - | 2 | 26 |
| 169.50 | 0.00 | - | 43 | 265 | 4,200.00 | 880.30 | 0.00 | - | 2 | 25 |
| 166.00 | 0.00 | - | 2 | 104 | 4,250.00 | 953.50 | 0.00 | - | 2 | 20 |
| 180.25 | 0.00 | - | 53 | 318 | 4,300.00 | 878.00 | 0.00 | - | 1 | 24 |
| 176.00 | 0.00 | - | 5 | 72 | 4,350.00 | 1,164.65 | 0.00 | - | 3 | 16 |
| 133.00 | 0.00 | - | 2 | 284 | 4,400.00 | 1,239.80 | 0.00 | - | 2 | 0 |
| 151.00 | 0.00 | - | 1 | 92 | 4,450.00 | 1,230.40 | 0.00 | - | 2 | 35 |
| 116.89 | 0.00 | - | 5 | 1,427 | 4,500.00 | 1,139.00 | 0.00 | - | 1 | 1,042 |
| 125.45 | 0.00 | - | 3 | 82 | 4,550.00 | 1,124.55 | 0.00 | - | 2 | 17 |
| 108.80 | 0.00 | - | 2 | 449 | 4,600.00 | 1,204.70 | 0.00 | - | 19 | 397 |
| 104.45 | 0.00 | - | 3 | 37 | 4,650.00 | 1,449.50 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 2 | 1,250 | 4,700.00 | 1,186.78 | 0.00 | - | 1 | 8 |
| 114.85 | 0.00 | - | 1 | 76 | 4,750.00 | 1,226.78 | 0.00 | - | 3 | 29 |
| 84.94 | 0.00 | - | 1 | 550 | 4,800.00 | 1,274.55 | 0.00 | - | 3 | 30 |
| 82.40 | 0.00 | - | 5 | 31 | 4,850.00 | 1,339.26 | 0.00 | - | 1 | 4 |
| 83.00 | 0.00 | - | 4 | 496 | 4,900.00 | 1,391.92 | 0.00 | - | 4 | 59 |
| 77.00 | 0.00 | - | 1 | 47 | 4,950.00 | 1,584.88 | 0.00 | - | 5 | 12 |
| 62.90 | 0.00 | - | 21 | 1,863 | 5,000.00 | 1,635.00 | 0.00 | - | 5 | 79 |
| 56.50 | 0.00 | - | 7 | 811 | 5,100.00 | 1,738.00 | 0.00 | - | 3 | 27 |
| 53.45 | 0.00 | - | 2 | 114 | 5,200.00 | 1,862.76 | 0.00 | - | 5 | 3 |
| 45.00 | 0.00 | - | 35 | 295 | 5,300.00 | 1,862.79 | 0.00 | - | 1 | 34 |
| 39.70 | 0.00 | - | 17 | 243 | 5,400.00 | 2,064.50 | 0.00 | - | 1 | 250 |
| 37.00 | 0.00 | - | 13 | 844 | 5,500.00 | 2,144.95 | 0.00 | - | 2 | 5 |
© 2021 Verizon Media. All rights reserved.
