Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.78-3.53 (-3.01%)
At close: 04:00PM EDT
113.90 +0.12 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
June 16, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
67.070.00-42,42152.000.81+0.09+12.50%23,239
66.200.00-447253.000.82+0.22+36.67%11,785
91.500.00-240054.000.790.00-4901
67.970.00-134755.001.00+0.12+13.64%81,880
85.300.00-228956.000.650.00-81,105
71.670.00-3618057.000.980.00-101,074
84.050.00-6934258.000.570.00-51,764
82.450.00-1219559.000.620.00-51,357
57.60-3.10-5.11%11,30160.001.33+0.19+16.67%41,284
69.500.00-613061.001.200.00-9671
78.700.00-231762.001.010.00-12,502
69.860.00-115163.000.800.00-11,324
68.450.00-226864.001.380.00-1798
65.900.00-213565.001.66+0.11+7.10%302,201
78.250.00-222666.001.89+0.69+57.50%531,440
74.600.00-223567.001.480.00-81,557
72.600.00-237468.001.810.00-12,890
64.050.00-226169.002.20+0.97+78.86%43,471
51.000.00-119,40470.002.35+0.33+16.34%529,302
67.600.00-193671.002.44+0.29+13.49%36836
64.940.00-151872.002.57+0.34+15.25%6928
67.150.00-448172.502.64+0.36+15.79%3811
73.050.00-214873.002.380.00-47785
55.650.00-237074.002.500.00-58861
70.250.00-271175.002.81+0.28+11.07%146,740
55.300.00-242176.002.650.00-46678
69.400.00-218777.002.470.00-87535
56.300.00-243977.502.310.00-36647
53.150.00-233578.003.35+0.61+22.26%14910
67.600.00-447879.002.860.00-152,839
40.25-2.25-5.29%101,97280.003.70+0.40+12.12%284,354
38.00-10.00-20.83%137781.003.050.00-2788
62.850.00-8443982.003.150.00-42493
62.000.00-5730183.004.25+0.98+29.97%45911
62.450.00-256184.004.30+0.85+24.64%101,479
46.310.00-71,06985.004.55+0.45+10.98%85,421
59.400.00-6456486.004.80+0.45+10.34%51,697
57.850.00-241887.005.10+0.85+20.00%151,546
60.450.00-249888.005.25+0.50+10.53%1212,375
41.350.00-1058589.005.100.00-10521
32.00-4.95-13.40%9169190.005.92+0.81+15.85%4165,063
55.200.00-1447691.006.40+1.70+36.17%20617
54.550.00-660292.006.30+0.65+11.50%24856
35.500.00-2040893.006.40+0.40+6.67%21,482
32.070.00-491894.005.250.00-1535
40.700.00-193595.007.15+0.65+10.00%5224,659
38.350.00-280196.007.80+1.00+14.71%148598
32.450.00-2069097.007.65+0.55+7.75%1402,700
27.00-6.80-20.12%201,22198.008.20+1.05+14.69%143922
44.250.00-194099.008.40+0.75+9.80%1991,706
25.23-2.61-9.38%292,235100.008.85+1.35+18.00%27213,171
22.32-2.39-9.67%171,234105.0010.70+0.90+9.18%2407,084
19.76-1.84-8.52%934,785110.0012.61+1.31+11.59%24112,474
17.00-2.50-12.82%2634,406115.0015.00+1.35+9.89%18827,975
14.73-2.42-14.11%3563,753120.0018.30+2.01+12.34%51615,662
12.58-2.57-16.96%578,072125.0020.50+2.50+13.89%23415,409
10.70-1.70-13.71%4076,538130.0024.35+3.10+14.59%25120,046
8.95-2.05-18.64%1785,166135.0027.50+3.45+14.35%8526,722
7.50-1.72-18.66%1,8637,004140.0030.45+1.95+6.84%5513,760
6.35-1.48-18.90%2749,021145.0034.30+2.00+6.19%3012,824
5.30-1.40-20.90%11618,340150.0038.95+2.80+7.75%44531,753
5.20-0.85-14.05%193,414150.5039.92+6.97+21.15%252,925
5.20-0.70-11.86%3352,313151.0038.80+5.90+17.93%201,204
4.85-3.30-40.49%6881151.5033.450.00-2508
4.73-1.27-21.17%18644152.0039.95+9.80+32.50%2217
4.77-1.18-19.83%12735152.5041.75+11.15+36.44%251,130
5.900.00-6466153.0041.00+2.45+6.36%146999
4.85-0.71-12.77%71446153.5041.61+9.71+30.44%145446
4.70-0.94-16.67%211805154.0041.96+12.06+40.33%114469
4.50-0.81-15.25%3633154.5042.27+6.82+19.24%116657
4.45-0.95-17.59%225,408155.0042.79+10.99+34.56%1683,645
4.50-3.65-44.79%401,089155.5043.09+6.59+18.05%54597
4.40-0.96-17.91%41,241156.0043.53+6.37+17.14%181,315
4.35-2.60-37.41%9410156.5043.98+2.53+6.10%2292
4.25-1.90-30.89%61,781157.0036.450.00-9538
4.10-2.05-33.33%1522,881157.5044.56+3.71+9.08%162,616
4.05-1.90-31.93%122,023158.0041.800.00-3274
4.05-0.80-16.49%41,315158.5045.65+6.40+16.31%7639
3.95-0.80-16.84%132,947159.0043.250.00-1694
3.58-0.76-17.51%13773159.5047.80+3.85+8.76%131,255
3.66-0.89-19.56%2327,858160.0047.26+3.06+6.92%1004,028
3.75-0.44-10.50%4698160.5048.05+11.60+31.82%13255
3.65-2.01-35.51%11,074161.0040.800.00-1553
4.250.00-12734161.5049.30+3.50+7.64%12795
3.50-0.70-16.67%11,465162.0039.150.00-1800
3.39-0.71-17.32%1002,558162.5050.60+4.05+8.70%8210,021
4.050.00-2456163.0049.77+2.62+5.56%20546
3.30-2.20-40.00%1370163.5051.20+12.15+31.11%64499
5.160.00-11,290164.0039.050.00-21,139
3.15-1.90-37.62%171,945164.5046.950.00-882,499
3.06-0.70-18.62%41910,574165.0051.80+4.35+9.17%1715,087
3.05-1.70-35.79%111,707165.5047.950.00-1161,053
2.99-1.51-33.56%8965166.0046.650.00-1357
2.98-3.07-50.74%51,125166.5044.650.00-12,785
2.95-3.00-50.42%9759167.0042.200.00-11,193
2.86-2.99-51.11%173,008167.5054.38+4.28+8.54%530,717
2.73-0.69-20.18%51,611168.0051.400.00-5952
2.75-2.90-51.33%82,982168.5034.900.00-10280
2.76-2.84-50.71%42,576169.0039.200.00-20380
2.62-2.83-51.93%91,534169.5034.550.00-2600
2.50-0.48-16.11%1957,228170.0056.53+2.73+5.07%262,211
2.49-0.66-20.95%13835170.5045.200.00-481,145
2.46-1.33-35.09%301,661171.0049.700.00-1353
2.50-2.65-51.46%4782171.5046.000.00-46263
2.27-2.78-55.05%161,187172.0046.460.00-2299
3.810.00-202,837172.5050.500.00-12,259
2.840.00-1943173.0047.300.00-68631
2.31-0.81-25.96%22445173.5047.910.00-46584
2.29-1.41-38.11%111,083174.0048.380.00-46645
2.11-2.29-52.05%541,207174.5048.590.00-681,154
2.04-0.52-20.31%14611,180175.0061.89+20.39+49.13%203,250
4.500.00-102,055175.5049.320.00-46786
2.09-2.46-54.07%351,702176.0053.400.00-3235
4.350.00-61,767176.5050.050.00-46540
4.300.00-30764177.0050.440.00-46494
4.300.00-162,731177.5063.08+2.93+4.87%3703
4.150.00-12263178.0051.260.00-72328
2.170.00-1622178.5051.710.00-24301
2.360.00-20530179.0049.850.00-659
3.160.00-1374179.5053.500.00-81,242
1.80-0.42-18.92%31315,524180.0062.100.00-108,720
1.69-0.51-23.18%951,693180.5051.200.00-4643
3.900.00-32761181.0057.350.00-3144
1.81-1.24-40.66%1879181.5051.650.00-7137
2.820.00-10682182.0054.100.00-6339
1.64-0.88-34.92%3291,694182.5053.250.00-3155
1.63-0.91-35.83%2323183.0056.100.00-52128
2.800.00-4201183.5056.350.00-584
3.610.00-1314184.0057.900.00-29596
2.760.00-191,547184.5058.500.00-4954
1.56-0.23-12.85%115,054185.0063.100.00-44,278
2.510.00-1851185.5059.450.00-4998
3.600.00-42,537186.0068.150.00-220395
1.48-2.99-66.89%212,714186.5068.150.00-437779
1.46-0.32-17.98%2491187.0069.550.00-343608
1.770.00-32,202187.5069.620.00-1,7451,084
1.880.00-11,115188.0070.700.00-327190
1.850.00-3298188.5071.200.00-339197
2.660.00-126361189.0061.300.00-649
2.340.00-6404189.5071.450.00-800403
1.26-0.27-17.65%202,771190.0072.200.00-3,7751,240
1.27-1.37-51.89%4012,352190.5072.700.00-1,6000
1.29-0.21-14.00%59583191.0073.150.00-7110
1.16-2.79-70.63%2316191.5072.460.00-511
2.730.00-17478192.0072.950.00-480
2.750.00-4773192.5062.200.00-820
5.000.00-201,033193.0067.650.00-20
4.970.00-10414193.5066.100.00-20
2.350.00-11,436194.0067.400.00-20
4.950.00-1310194.5077.200.00-345180
1.09-0.29-21.01%57241,751195.0067.000.00-20
4.800.00-1287195.5057.950.00-45
1.02-0.22-17.74%25281196.0056.450.00-22
2.500.00-10729196.5056.300.00-42
1.840.00-31385197.0056.750.00-21
1.710.00-2784197.5078.900.00-800
1.680.00-22295198.0057.650.00-2613
4.400.00-1202198.5075.880.00--20
1.110.00-24387199.0083.550.00--40
0.90-0.20-18.18%672,154199.5082.250.00-2700
0.87-0.21-19.44%6619,258200.0081.550.00-6,4480
1.050.00-406,849205.0077.800.00-60
0.70-0.12-14.63%83,370210.0082.650.00-20
0.730.00-52,829215.0087.430.00-20
0.780.00-72,214220.0085.000.00-140
0.50-0.10-16.67%815,647225.0099.250.00-1,2500
0.43-0.24-35.82%201,698230.0097.910.00-10
0.720.00-531,847235.00107.700.00-40
0.34-0.06-15.00%111,784240.00107.780.00-100
0.31-0.01-3.12%71,844245.0082.210.00---
0.27-0.04-12.90%15614,349250.00126.950.00-1040
0.24-0.02-7.69%181,755255.00126.600.00-20
0.260.00-25,206260.00102.820.00---
0.230.00-2411,620265.00123.080.00-10
0.210.00-123,268270.00146.520.00---
0.180.00-8824,549275.00147.200.00-480
-----1,060.0029.610.00--6
-----1,080.0022.600.00-421
-----1,100.0024.700.00-526
-----1,120.0039.230.00-1616
-----1,140.0037.750.00-1820
-----1,160.0026.350.00-1080
-----1,180.0040.450.00-132
1,120.200.00-671,200.0027.70-12.40-30.92%1734
-----1,220.0042.480.00--2
1,241.150.00--11,240.0045.110.00-2120
-----1,260.0044.850.00-1242
1,225.580.00-251,280.0038.960.00-4524
1,221.30+187.10+18.09%271,300.0048.000.00-147
886.850.00--11,320.0043.000.00-10946
872.800.00--11,340.0077.000.00-141
925.380.00-141,360.0071.950.00-50134
911.540.00-2131,380.0065.840.00-156158
832.850.00-1211,400.0075.500.00-2246
916.650.00-4431,420.0081.340.00-223
1,105.22+266.12+31.71%4171,440.0086.390.00-124
1,762.700.00-2201,450.0082.480.00-18
787.650.00-1061,460.0067.240.00-122
873.700.00-10131,480.0093.510.00-420
937.720.00-6401,500.0059.48+4.23+7.66%2129
1,030.00+142.50+16.06%1271,520.0062.57+39.93+176.37%210
830.600.00-471,540.0054.500.00-25
744.130.00-16211,550.00111.650.00-129
723.000.00-1191,560.0071.500.00-839
800.030.00-2231,580.0071.21-55.24-43.69%2150
976.060.00-7911,600.0074.91+5.56+8.02%2204
792.110.00-2191,620.0082.800.00-624
697.480.00-14181,640.00126.590.00-318
1,473.600.00-2141,660.00126.200.00-524
669.050.00-22271,680.0087.000.00-180
779.720.00-6531,700.0091.09-18.88-17.17%10229
1,512.600.00-6281,720.0095.04-17.76-15.74%280
612.630.00-4211,740.00101.83-58.42-36.46%161
601.740.00-2251,760.00106.40+8.70+8.90%1117
573.000.00-1241,780.00167.520.00-622
543.160.00-1291,800.00112.63-1.09-0.96%2130
579.640.00-20201,820.00120.86-76.22-38.67%518
765.000.00-1291,840.00124.35-60.70-32.80%647
511.650.00-2191,860.00127.37-4.63-3.51%25
504.160.00-1441,880.00132.46-1.66-1.24%216
735.00+2.18+0.30%1461,900.00141.25+5.25+3.86%10249
1,238.000.00-1361,920.00134.700.00-124
478.380.00-3321,940.00246.100.00-1106
701.400.00-1611,960.00188.700.00-242
424.180.00-7441,980.00163.80-32.56-16.58%4117
666.10-0.25-0.04%11072,000.00165.63-1.52-0.91%47489
600.15+31.29+5.50%1542,100.00198.00-8.30-4.02%14387
575.000.00-101982,200.00234.65+16.70+7.66%3468
505.000.00-32002,300.00266.260.00-21,387
427.50+7.50+1.79%41332,400.00327.41+22.80+7.48%8636
385.40-37.40-8.85%83312,500.00374.91-11.63-3.01%8739
333.20-42.05-11.21%22402,600.00416.59-27.16-6.12%1846
291.40-9.51-3.16%151402,700.00493.35+28.85+6.21%21,156
265.00+13.00+5.16%61942,800.00537.990.00-13565
217.94-21.54-8.99%23682,900.00616.350.00-3616
199.00-18.76-8.61%1115433,000.00700.00+46.60+7.13%11,571
189.54+5.70+3.10%11663,010.00696.830.00-5148
196.00-6.49-3.21%61353,020.00907.750.00-158
193.20-15.61-7.48%5483,030.00997.800.00-1029
77.200.00-1223,040.00720.00+336.32+87.66%27
183.260.00-1343,050.00715.00-76.56-9.67%170
173.330.00-2203,060.00785.000.00-141
383.350.00-1213,070.001,039.700.00-821
194.020.00-2243,080.001,047.350.00-1013
192.210.00-2203,090.00906.350.00-131
189.630.00-41473,100.001,031.850.00-1140
165.88+32.94+24.78%2463,110.00898.250.00-127
130.940.00-20473,120.001,079.150.00-261
81.530.00-1173,130.001,049.070.00-116
159.910.00-15663,140.001,098.050.00-926
157.820.00-15703,150.00955.950.00-1132
79.100.00-4483,160.001,120.500.00-1012
100.000.00-1643,170.001,104.400.00-827
93.560.00-11363,180.001,021.620.00-534
84.000.00-1313,190.001,072.400.00-563
149.00-11.75-7.31%22383,200.00840.000.00-11239
123.500.00-2273,210.001,103.750.00-212
105.000.00-1383,220.001,132.400.00-222
168.130.00-8293,230.001,161.190.00-542
140.00+49.87+55.33%1653,240.001,170.340.00-540
134.000.00-11123,250.001,133.200.00-2505
136.220.00-2153,260.001,211.550.00-226
74.000.00-1133,270.001,144.200.00-226
132.360.00-4473,280.001,177.750.00-266
133.950.00-1963,290.001,138.980.00-10126
130.00+0.50+0.39%74003,300.00953.050.00-2780
76.000.00-1823,310.001,201.350.00-656
137.990.00-2393,320.001,075.420.00-424
136.880.00-2643,330.001,218.500.00-3140
134.950.00-2353,340.001,211.400.00-2452
109.820.00-51483,350.001,158.370.00-11,543
87.590.00-1733,360.00985.550.00-349
109.000.00-31473,370.001,111.690.00-414
85.620.00-11203,380.001,306.800.00-619
43.300.00-1623,390.001,315.900.00-230
110.56-5.44-4.69%83883,400.001,019.510.00-1121
323.400.00-1333,410.001,321.000.00-1056
75.850.00-10413,420.001,369.020.00-217
266.820.00-18373,430.001,318.700.00-1213
231.730.00-3553,440.001,346.000.00-1214
104.300.00-41493,450.001,390.430.00-2114
107.700.00-1403,460.001,074.000.00-132
58.000.00-1213,470.001,369.200.00-1428
55.550.00-3553,480.001,372.050.00-332
55.000.00-1563,490.001,084.310.00-556
108.000.00-126833,500.001,099.130.00-1166
42.760.00-2893,510.001,102.310.00-538
52.700.00-3823,520.001,380.050.00-212
101.520.00-1823,530.001,384.000.00-627
52.660.00-5253,540.001,122.50+421.35+60.09%126
51.660.00-51483,550.001,371.400.00-635
49.830.00-5163,560.001,461.920.00-214
364.100.00-7293,570.00676.660.00-215
46.070.00-18283,580.00653.320.00-33
47.080.00-2183,590.00943.080.00-165
92.550.00-34173,600.001,173.290.00-4401
41.400.00-42663,610.001,210.000.00-533
40.900.00-42343,620.001,202.80+650.85+117.92%27
85.000.00-1133,630.001,209.90+673.73+125.66%27
46.570.00-2283,640.001,218.60-136.90-10.10%69
84.490.00-1853,650.001,227.00-256.70-17.30%49
82.500.00-2143,660.001,236.80-272.70-18.07%20
37.800.00-2103,670.001,247.60-247.25-16.54%45
37.300.00-273,680.001,245.950.00-133
29.450.00-1333,690.001,538.500.00-163
30.480.00-81313,700.001,546.500.00-1124
71.38-6.17-7.96%1463,710.001,242.000.00-164
35.200.00-21203,720.001,010.000.00-311
33.250.00-21353,730.00706.550.00-110
35.930.00-8203,740.00655.510.00-86
35.650.00-41133,750.001,608.260.00-579
25.100.00-2523,760.001,618.240.00-57
63.000.00-1133,770.00674.000.00-13
25.750.00-1103,780.001,473.550.00-17
27.310.00-5173,790.001,485.000.00-13
62.13-7.49-10.76%11833,800.001,613.430.00-153
61.350.00-1243,810.00-----
22.600.00-1303,820.001,726.000.00-17
47.250.00-3163,830.00752.000.00--2
31.240.00-5233,840.00-----
33.060.00-1383,850.001,609.500.00-18
234.000.00-35463,860.00-----
193.600.00-1203,870.00-----
26.700.00-1703,880.00700.650.00-118
40.720.00-2153,890.001,363.500.00-110
54.40-0.95-1.72%21,8363,900.001,705.750.00-24
47.790.00-10153,910.00725.950.00--2
260.000.00-143,920.00-----
58.35+34.59+145.58%1313,930.00821.950.00-11
23.420.00-263,940.001,758.900.00--1
36.120.00-5383,950.001,772.650.00-78
56.600.00-1113,960.001,710.000.00--1
20.440.00-1103,970.001,517.500.00-11
55.900.00-1183,980.001,671.000.00-12
19.940.00-2723,990.00812.930.00-6378
46.00-7.60-14.18%1038964,000.001,813.620.00-3449
45.070.00-13434,100.001,681.980.00-10
38.00-3.00-7.32%2984,200.001,857.200.00-30
34.000.00-252054,300.002,088.200.00-20
27.25-2.37-8.00%21164,400.002,240.590.00-25
25.00-2.89-10.36%68104,500.002,413.170.00-2497
22.00-2.50-10.20%1714,600.002,470.160.00-10
19.500.00-5984,700.002,449.530.00-20
18.20-0.14-0.76%85994,800.002,216.500.00-30
15.95-1.11-6.51%7994,900.001,644.120.00-216
14.83-0.17-1.13%497305,000.002,756.550.00-240
13.30-1.50-10.14%2915,100.001,728.080.00-42
13.450.00-12505,200.002,056.380.00-40
11.60-0.70-5.69%35935,300.002,871.500.00-20
10.63-0.37-3.36%471385,400.002,930.390.00-10
9.20-1.50-14.02%91,2495,500.003,256.610.00-20