Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 20, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,165.13 | 0.00 | - | - | 1 | 1,080.00 | 18.40 | +4.90 | +36.30% | 23 | 67 |
| - | - | - | - | - | 1,140.00 | 19.20 | 0.00 | - | - | 14 |
| - | - | - | - | - | 1,160.00 | 21.80 | +1.60 | +7.92% | 2 | 5 |
| - | - | - | - | - | 1,180.00 | 23.24 | +1.76 | +8.19% | 27 | 3 |
| - | - | - | - | - | 1,200.00 | 28.00 | +6.50 | +30.23% | 9 | 38 |
| - | - | - | - | - | 1,220.00 | 24.55 | 0.00 | - | - | 1 |
| 917.01 | 0.00 | - | 3 | 4 | 1,240.00 | 31.80 | +8.00 | +33.61% | 6 | 235 |
| 899.64 | 0.00 | - | 3 | 4 | 1,260.00 | 32.50 | +8.75 | +36.84% | 1 | 36 |
| - | - | - | - | - | 1,280.00 | 33.23 | +2.16 | +6.95% | 2 | 128 |
| 882.00 | 0.00 | - | 1 | 1 | 1,300.00 | 36.05 | +8.55 | +31.09% | 5 | 119 |
| - | - | - | - | - | 1,320.00 | 37.92 | +8.70 | +29.77% | 10 | 24 |
| - | - | - | - | - | 1,340.00 | 40.13 | +9.10 | +29.33% | 2 | 127 |
| 885.82 | 0.00 | - | 16 | 252 | 1,360.00 | 45.38 | +7.38 | +19.42% | 4 | 180 |
| 1,677.50 | 0.00 | - | 1 | 141 | 1,380.00 | 38.45 | -18.13 | -32.04% | 4 | 73 |
| 1,130.00 | 0.00 | - | 12 | 143 | 1,400.00 | 50.01 | +15.01 | +42.89% | 11 | 464 |
| 1,751.59 | 0.00 | - | 2 | 37 | 1,420.00 | 53.40 | +15.15 | +39.61% | 10 | 25 |
| 1,751.55 | 0.00 | - | 6 | 32 | 1,440.00 | 56.15 | -3.91 | -6.51% | 10 | 135 |
| 1,753.58 | 0.00 | - | 2 | 27 | 1,450.00 | 47.30 | +3.80 | +8.74% | 2 | 130 |
| 908.08 | 0.00 | - | 4 | 2,140 | 1,460.00 | 59.20 | +15.37 | +35.07% | 8 | 1,250 |
| 1,729.13 | 0.00 | - | 2 | 109 | 1,480.00 | 59.55 | +3.02 | +5.34% | 10 | 866 |
| 825.30 | 0.00 | - | 11 | 289 | 1,500.00 | 66.50 | +19.00 | +40.00% | 9 | 1,307 |
| 900.00 | 0.00 | - | 2 | 71 | 1,520.00 | 67.39 | +8.16 | +13.78% | 30 | 101 |
| 799.65 | 0.00 | - | 1 | 124 | 1,540.00 | 60.08 | -6.05 | -9.15% | 3 | 235 |
| 1,645.47 | 0.00 | - | 2 | 91 | 1,550.00 | 71.95 | +15.02 | +26.38% | 10 | 227 |
| 742.64 | -46.81 | -5.93% | 3 | 258 | 1,560.00 | 64.22 | 0.00 | - | 10 | 164 |
| 658.24 | 0.00 | - | 2 | 93 | 1,580.00 | 78.12 | +10.56 | +15.63% | 6 | 173 |
| 655.90 | -105.75 | -13.88% | 1 | 192 | 1,600.00 | 75.08 | +15.73 | +26.50% | 2 | 350 |
| 908.91 | 0.00 | - | 1 | 52 | 1,620.00 | 91.27 | -0.93 | -1.01% | 10 | 91 |
| 1,589.73 | 0.00 | - | 4 | 71 | 1,640.00 | 78.10 | 0.00 | - | 9 | 90 |
| 933.41 | 0.00 | - | 2 | 63 | 1,650.00 | 82.10 | 0.00 | - | 1 | 165 |
| 574.54 | 0.00 | - | 2 | 55 | 1,660.00 | 87.78 | +7.88 | +9.86% | 2 | 95 |
| 838.00 | 0.00 | - | 1 | 52 | 1,680.00 | 88.50 | 0.00 | - | 5 | 311 |
| 575.00 | -10.63 | -1.82% | 1 | 159 | 1,700.00 | 110.00 | +32.00 | +41.03% | 12 | 785 |
| 1,387.44 | 0.00 | - | 2 | 85 | 1,720.00 | 96.38 | 0.00 | - | 2 | 142 |
| 1,331.54 | 0.00 | - | 2 | 107 | 1,740.00 | 111.69 | -22.86 | -16.99% | 30 | 144 |
| 1,668.95 | 0.00 | - | 8 | 130 | 1,750.00 | 115.00 | +12.00 | +11.65% | 3 | 158 |
| 1,584.73 | 0.00 | - | 2 | 66 | 1,760.00 | 117.72 | -27.03 | -18.67% | 8 | 60 |
| 726.97 | 0.00 | - | 2 | 78 | 1,780.00 | 122.58 | +31.58 | +34.70% | 6 | 173 |
| 506.78 | -94.20 | -15.67% | 2 | 704 | 1,800.00 | 137.80 | +41.80 | +43.54% | 13 | 535 |
| 464.52 | 0.00 | - | 7 | 52 | 1,820.00 | 131.78 | -5.55 | -4.04% | 8 | 483 |
| 1,518.05 | 0.00 | - | 12 | 60 | 1,840.00 | 138.83 | -29.37 | -17.46% | 4 | 60 |
| 538.97 | 0.00 | - | 1 | 50 | 1,850.00 | 140.59 | +20.59 | +17.16% | 4 | 270 |
| 1,454.65 | 0.00 | - | 8 | 84 | 1,860.00 | 143.75 | +16.65 | +13.10% | 8 | 176 |
| 636.00 | 0.00 | - | 4 | 65 | 1,880.00 | 135.88 | 0.00 | - | 4 | 106 |
| 441.14 | -65.90 | -13.00% | 4 | 612 | 1,900.00 | 174.57 | +35.57 | +25.59% | 31 | 777 |
| 1,423.75 | 0.00 | - | 8 | 47 | 1,920.00 | 128.50 | 0.00 | - | 20 | 54 |
| 402.73 | 0.00 | - | 2 | 82 | 1,940.00 | 171.13 | +9.78 | +6.06% | 2 | 121 |
| 409.95 | +15.05 | +3.81% | 2 | 394 | 1,950.00 | 191.05 | +39.36 | +25.95% | 20 | 335 |
| 390.68 | 0.00 | - | 62 | 223 | 1,960.00 | 189.80 | +51.13 | +36.87% | 5 | 89 |
| 448.10 | 0.00 | - | 1 | 75 | 1,980.00 | 203.45 | +37.31 | +22.46% | 7 | 266 |
| 380.27 | -104.09 | -21.49% | 52 | 931 | 2,000.00 | 210.05 | +59.65 | +39.66% | 145 | 1,892 |
| 372.25 | -39.20 | -9.53% | 1 | 570 | 2,050.00 | 232.39 | +45.57 | +24.39% | 9 | 649 |
| 319.55 | -103.69 | -24.50% | 62 | 386 | 2,100.00 | 252.49 | +67.49 | +36.48% | 68 | 586 |
| 295.00 | -66.35 | -18.36% | 259 | 441 | 2,150.00 | 279.69 | +71.24 | +34.18% | 273 | 835 |
| 275.00 | -90.97 | -24.86% | 127 | 727 | 2,200.00 | 302.57 | +76.47 | +33.82% | 34 | 1,730 |
| 260.83 | -71.54 | -21.52% | 5 | 75 | 2,250.00 | 335.61 | +87.45 | +35.24% | 65 | 1,223 |
| 225.55 | -79.68 | -26.10% | 228 | 315 | 2,300.00 | 362.70 | +91.84 | +33.91% | 167 | 1,773 |
| 222.00 | -56.63 | -20.32% | 14 | 283 | 2,350.00 | 365.25 | +66.74 | +22.36% | 39 | 824 |
| 186.57 | -76.43 | -29.06% | 30 | 716 | 2,400.00 | 423.78 | +99.59 | +30.72% | 66 | 1,449 |
| 172.07 | -41.03 | -19.25% | 18 | 197 | 2,450.00 | 454.22 | +95.22 | +26.52% | 29 | 720 |
| 152.58 | -64.42 | -29.69% | 31 | 1,752 | 2,500.00 | 484.42 | +106.42 | +28.15% | 17 | 2,939 |
| 177.40 | 0.00 | - | 19 | 170 | 2,550.00 | 483.20 | +30.77 | +6.80% | 14 | 530 |
| 127.01 | -31.99 | -20.12% | 12 | 971 | 2,600.00 | 536.60 | +91.85 | +20.65% | 36 | 1,963 |
| 117.14 | -26.66 | -18.54% | 13 | 386 | 2,650.00 | 569.64 | +55.61 | +10.82% | 8 | 677 |
| 105.10 | -41.40 | -28.26% | 15 | 639 | 2,700.00 | 630.22 | +121.22 | +23.82% | 11 | 1,851 |
| 96.30 | -20.19 | -17.33% | 3 | 565 | 2,750.00 | 670.33 | +103.18 | +18.19% | 3 | 1,191 |
| 81.00 | -36.41 | -31.01% | 14 | 1,525 | 2,800.00 | 697.43 | +54.24 | +8.43% | 3 | 2,668 |
| 73.46 | -31.54 | -30.04% | 9 | 356 | 2,850.00 | 762.08 | +97.08 | +14.60% | 6 | 678 |
| 65.95 | -28.60 | -30.25% | 11 | 1,184 | 2,900.00 | 785.00 | +51.49 | +7.02% | 3 | 2,576 |
| 62.55 | -12.65 | -16.82% | 7 | 492 | 2,950.00 | 809.09 | -13.66 | -1.66% | 6 | 834 |
| 52.90 | -23.00 | -30.30% | 122 | 3,982 | 3,000.00 | 855.19 | +78.70 | +10.14% | 4 | 2,909 |
| 50.50 | -15.01 | -22.91% | 4 | 1,265 | 3,050.00 | 926.07 | +96.07 | +11.57% | 10 | 951 |
| 44.91 | -11.66 | -20.61% | 2 | 328 | 3,090.00 | 962.75 | +93.30 | +10.73% | 10 | 263 |
| 41.56 | -15.99 | -27.78% | 15 | 3,608 | 3,100.00 | 980.50 | +116.38 | +13.47% | 9 | 1,373 |
| 42.90 | -13.50 | -23.94% | 12 | 255 | 3,110.00 | 954.62 | +67.32 | +7.59% | 16 | 294 |
| 51.67 | 0.00 | - | 2 | 204 | 3,120.00 | 963.43 | +82.31 | +9.34% | 3 | 373 |
| 41.10 | -9.45 | -18.69% | 7 | 217 | 3,130.00 | 971.23 | +63.83 | +7.03% | 2 | 120 |
| 43.10 | -5.97 | -12.17% | 1 | 179 | 3,140.00 | 1,026.79 | +127.37 | +14.16% | 9 | 165 |
| 40.20 | -12.80 | -24.15% | 5 | 965 | 3,150.00 | 957.87 | +32.12 | +3.47% | 2 | 1,109 |
| 40.28 | -8.02 | -16.60% | 2 | 187 | 3,160.00 | 935.20 | 0.00 | - | 5 | 112 |
| 47.49 | 0.00 | - | 12 | 250 | 3,170.00 | 942.00 | 0.00 | - | 7 | 170 |
| 37.87 | -9.68 | -20.36% | 1 | 191 | 3,180.00 | 935.80 | 0.00 | - | 1 | 80 |
| 46.95 | 0.00 | - | 4 | 215 | 3,190.00 | 1,066.87 | +104.37 | +10.84% | 6 | 311 |
| 33.50 | -16.50 | -33.00% | 124 | 795 | 3,200.00 | 950.82 | 0.00 | - | 26 | 2,290 |
| 49.28 | 0.00 | - | 1 | 56 | 3,210.00 | 1,012.22 | +31.57 | +3.22% | 2 | 165 |
| 38.00 | -10.28 | -21.29% | 1 | 83 | 3,220.00 | 1,101.50 | +95.76 | +9.52% | 4 | 98 |
| 41.00 | 0.00 | - | 2 | 97 | 3,225.00 | 1,059.54 | -73.53 | -6.49% | 6 | 87 |
| 58.30 | 0.00 | - | 6 | 126 | 3,230.00 | 1,072.38 | -63.37 | -5.58% | 4 | 12 |
| 36.52 | 0.00 | - | 4 | 64 | 3,235.00 | 1,069.63 | -76.64 | -6.69% | 4 | 25 |
| 40.00 | 0.00 | - | 1 | 119 | 3,240.00 | 1,076.77 | -76.43 | -6.63% | 7 | 78 |
| 32.35 | -6.65 | -17.05% | 2 | 66 | 3,245.00 | 1,077.06 | -80.91 | -6.99% | 2 | 28 |
| 30.00 | -7.10 | -19.14% | 3 | 357 | 3,250.00 | 1,040.28 | 0.00 | - | 1 | 194 |
| 39.70 | 0.00 | - | 1 | 57 | 3,255.00 | 1,061.03 | +321.83 | +43.54% | 4 | 29 |
| 40.46 | 0.00 | - | 3 | 62 | 3,260.00 | 1,091.50 | -41.10 | -3.63% | 2 | 65 |
| 52.39 | 0.00 | - | 8 | 68 | 3,265.00 | 1,004.50 | 0.00 | - | 1 | 90 |
| 31.75 | -7.25 | -18.59% | 5 | 89 | 3,270.00 | 1,138.01 | 0.00 | - | 54 | 129 |
| 38.25 | 0.00 | - | 12 | 186 | 3,275.00 | 1,014.00 | 0.00 | - | 1 | 34 |
| 33.77 | -5.05 | -13.01% | 3 | 112 | 3,280.00 | 1,096.96 | 0.00 | - | 7 | 65 |
| 52.00 | 0.00 | - | 1 | 144 | 3,285.00 | 1,004.00 | 0.00 | - | 11 | 83 |
| 27.70 | -11.05 | -28.52% | 6 | 201 | 3,290.00 | 1,066.10 | 0.00 | - | 1 | 84 |
| 37.00 | 0.00 | - | 1 | 171 | 3,295.00 | 1,105.73 | 0.00 | - | 1 | 107 |
| 28.50 | -11.49 | -28.73% | 28 | 1,611 | 3,300.00 | 1,151.25 | +87.82 | +8.26% | 1 | 982 |
| 32.55 | 0.00 | - | 2 | 143 | 3,305.00 | 850.46 | 0.00 | - | 1 | 49 |
| 31.00 | +0.20 | +0.65% | 1 | 189 | 3,310.00 | 900.00 | 0.00 | - | 5 | 122 |
| 29.50 | 0.00 | - | 1 | 121 | 3,315.00 | 354.13 | 0.00 | - | 5 | 137 |
| 27.50 | -7.50 | -21.43% | 2 | 178 | 3,320.00 | 432.00 | 0.00 | - | 2 | 203 |
| 26.10 | -8.85 | -25.32% | 10 | 319 | 3,330.00 | 1,069.99 | 0.00 | - | 10 | 240 |
| 25.55 | -0.45 | -1.73% | 10 | 188 | 3,340.00 | 910.06 | 0.00 | - | 3 | 410 |
| 25.75 | -9.39 | -26.72% | 14 | 372 | 3,350.00 | 1,249.40 | 0.00 | - | 12 | 1,261 |
| 31.68 | 0.00 | - | 1 | 177 | 3,360.00 | 1,109.00 | 0.00 | - | 10 | 147 |
| 30.45 | 0.00 | - | 1 | 168 | 3,370.00 | 1,316.99 | 0.00 | - | 2 | 1,475 |
| 30.10 | 0.00 | - | 1 | 210 | 3,380.00 | 1,323.36 | 0.00 | - | 11 | 421 |
| 26.67 | +1.67 | +6.68% | 1 | 209 | 3,390.00 | 1,282.58 | 0.00 | - | 3 | 117 |
| 23.69 | -3.56 | -13.06% | 11 | 954 | 3,400.00 | 1,107.74 | 0.00 | - | 3 | 460 |
| 23.18 | -5.93 | -20.37% | 3 | 177 | 3,410.00 | 1,091.99 | 0.00 | - | 4 | 148 |
| 27.89 | 0.00 | - | 16 | 84 | 3,420.00 | 1,126.74 | 0.00 | - | 3 | 223 |
| 22.00 | 0.00 | - | 5 | 66 | 3,430.00 | 740.43 | 0.00 | - | 10 | 32 |
| 24.40 | 0.00 | - | 2 | 56 | 3,440.00 | 1,209.20 | 0.00 | - | 1 | 91 |
| 22.10 | -2.85 | -11.42% | 1 | 463 | 3,450.00 | 1,233.66 | 0.00 | - | 3 | 411 |
| 23.50 | 0.00 | - | 3 | 165 | 3,460.00 | 1,360.57 | 0.00 | - | 1 | 116 |
| 20.60 | 0.00 | - | 4 | 105 | 3,470.00 | 1,238.50 | 0.00 | - | 1 | 35 |
| 25.25 | 0.00 | - | 3 | 192 | 3,480.00 | 1,349.46 | +55.96 | +4.33% | 10 | 89 |
| 22.60 | 0.00 | - | 5 | 236 | 3,490.00 | 1,284.95 | 0.00 | - | 1 | 168 |
| 19.00 | -6.53 | -25.58% | 27 | 3,892 | 3,500.00 | 1,369.01 | +115.01 | +9.17% | 15 | 2,957 |
| 17.25 | -5.75 | -25.00% | 3 | 864 | 3,550.00 | 1,398.39 | +89.04 | +6.80% | 4 | 355 |
| 15.45 | -3.25 | -17.38% | 6 | 1,767 | 3,600.00 | 1,300.00 | 0.00 | - | 2 | 1,557 |
| 15.40 | -2.03 | -11.65% | 9 | 643 | 3,650.00 | 1,443.54 | +19.12 | +1.34% | 2 | 458 |
| 14.00 | -3.83 | -21.48% | 3 | 2,864 | 3,700.00 | 1,458.06 | 0.00 | - | 2 | 807 |
| 11.85 | -2.15 | -15.36% | 38 | 1,587 | 3,750.00 | 1,531.47 | 0.00 | - | 13 | 45 |
| 11.32 | -3.68 | -24.53% | 5 | 2,193 | 3,800.00 | 1,588.93 | +32.92 | +2.12% | 2 | 93 |
| 11.90 | 0.00 | - | 2 | 629 | 3,850.00 | 1,706.62 | 0.00 | - | 4 | 42 |
| 9.40 | -1.93 | -17.03% | 8 | 1,779 | 3,900.00 | 1,689.07 | +33.19 | +2.00% | 2 | 59 |
| 10.19 | 0.00 | - | 1 | 347 | 3,950.00 | 1,748.30 | 0.00 | - | 4 | 26 |
| 9.05 | -1.75 | -16.20% | 53 | 2,655 | 4,000.00 | 1,811.00 | -94.00 | -4.93% | 3 | 200 |
| 9.85 | 0.00 | - | 6 | 352 | 4,050.00 | 1,830.11 | 0.00 | - | 1 | 3 |
| 6.90 | -1.39 | -16.77% | 5 | 694 | 4,100.00 | 1,927.32 | +93.52 | +5.10% | 1 | 171 |
| 8.50 | 0.00 | - | 5 | 334 | 4,150.00 | 1,883.84 | 0.00 | - | 54 | 0 |
| 6.05 | -0.88 | -12.70% | 4 | 925 | 4,200.00 | 1,984.68 | 0.00 | - | 10 | 0 |
| 6.00 | -0.90 | -13.04% | 1 | 500 | 4,250.00 | 1,920.11 | 0.00 | - | 4 | 1 |
| 5.42 | -0.88 | -13.97% | 1 | 627 | 4,300.00 | 1,806.95 | 0.00 | - | 1 | 3 |
| 5.35 | -0.92 | -14.67% | 4 | 179 | 4,350.00 | 1,531.00 | 0.00 | - | 2 | 17 |
| 5.00 | -0.12 | -2.34% | 1 | 486 | 4,400.00 | 2,221.30 | 0.00 | - | 1 | 9 |
| 5.65 | 0.00 | - | 2 | 281 | 4,450.00 | 1,176.85 | 0.00 | - | 1 | 73 |
| 4.95 | +0.02 | +0.41% | 109 | 2,276 | 4,500.00 | 2,332.85 | 0.00 | - | 6 | 7 |
| 4.06 | -1.54 | -27.50% | 22 | 165 | 4,550.00 | 1,187.35 | 0.00 | - | 16 | 66 |
| 3.85 | -1.15 | -23.00% | 74 | 618 | 4,600.00 | 2,337.21 | 0.00 | - | 4 | 2 |
| 3.95 | -0.25 | -5.95% | 1 | 204 | 4,650.00 | 2,483.68 | 0.00 | - | 1 | 5 |
| 3.81 | -0.30 | -7.30% | 2 | 895 | 4,700.00 | 2,171.95 | 0.00 | - | 1 | 0 |
| 3.50 | -0.65 | -15.66% | 2 | 624 | 4,750.00 | 2,394.84 | 0.00 | - | 8 | 6 |
| 3.77 | 0.00 | - | 7 | 843 | 4,800.00 | 2,494.01 | 0.00 | - | 30 | 1 |
| 4.05 | 0.00 | - | 1 | 274 | 4,850.00 | 2,474.88 | 0.00 | - | 1 | 2 |
| 3.76 | 0.00 | - | 8 | 848 | 4,900.00 | 2,584.00 | 0.00 | - | 1 | 2 |
| 3.50 | -0.30 | -7.89% | 2 | 136 | 4,950.00 | 2,856.73 | 0.00 | - | 1 | 0 |
| 2.70 | -0.84 | -23.73% | 9 | 2,085 | 5,000.00 | 2,820.80 | +43.80 | +1.58% | 2 | 10 |
| 2.69 | -0.31 | -10.33% | 19 | 822 | 5,100.00 | 2,915.45 | +951.21 | +48.43% | 3 | 9 |
| 3.05 | 0.00 | - | 2 | 182 | 5,200.00 | 2,037.00 | 0.00 | - | 1 | 0 |
| 2.33 | -0.97 | -29.39% | 22 | 390 | 5,300.00 | 2,482.51 | 0.00 | - | 1 | 0 |
| 2.21 | -0.26 | -10.53% | 184 | 538 | 5,400.00 | 2,856.88 | 0.00 | - | 1 | 0 |
| 1.88 | -0.10 | -5.05% | 191 | 1,355 | 5,500.00 | 2,711.70 | 0.00 | - | 1 | 1 |
© 2022 Yahoo. All rights reserved.
