Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,389.79-47.57 (-1.38%)
At close: 04:00PM EST
3,385.00 -4.79 (-0.14%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
June 16, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,980.000.00-1201,580.0025.200.00-2196
2,030.000.00-1321,600.0018.360.00-558
1,858.580.00-2131,620.0023.850.00-1323
1,963.500.00-1101,640.0026.750.00-313
1,914.500.00-161,660.0024.700.00-111
1,673.790.00-261,680.0028.000.00-273
2,090.000.00-1131,700.0037.68+14.08+59.66%1197
1,591.990.00-4101,720.0029.450.00-926
1,570.030.00-251,740.0026.150.00-1013
1,551.840.00-251,760.0037.550.00-17127
1,535.410.00-221,780.0030.050.00-222
1,763.500.00-181,800.0029.000.00-1049
1,499.450.00-241,820.0040.700.00-11
1,551.000.00-171,840.0040.300.00-217
1,885.000.00-171,860.00-----
1,575.030.00-461,880.0034.940.00-15
1,556.230.00-241,900.0047.000.00-334
1,706.000.00-131,920.0036.800.00-37
1,391.000.00-231,940.0049.500.00-375
1,312.500.00-111,960.0055.400.00-39
1,635.050.00-111,980.0044.500.00-168
1,631.530.00-2922,000.0071.30+18.30+34.53%2248
1,500.000.00-4282,100.0065.500.00-5197
1,489.500.00-2712,200.00100.00+20.00+25.00%7258
1,411.650.00-2682,300.00104.200.00-7202
1,204.320.00-1742,400.00125.50+10.50+9.13%1366
1,138.000.00-1732,500.00165.45+44.65+36.96%3530
1,003.48-69.52-6.48%1302,600.00194.50+33.30+20.66%5389
990.000.00-1522,700.00225.00+24.32+12.12%3415
1,095.000.00-4772,800.00256.55+25.60+11.08%3361
806.56-144.24-15.17%22542,900.00273.55+39.55+16.90%1465
745.00-40.00-5.10%12233,000.00313.85+12.35+4.10%41,173
661.620.00-8253,010.00255.650.00-2127
628.150.00-663,020.00274.650.00-145
758.280.00-1153,030.00257.350.00-16
631.560.00-153,040.00283.050.00-16
922.050.00-173,050.00241.600.00-156
648.950.00-423,060.00309.540.00-1540
959.950.00-653,070.00294.800.00-13
557.370.00-113,080.00298.500.00-16
682.300.00-543,090.00302.500.00-128
741.640.00-2953,100.00329.400.00-1156
790.000.00-1273,110.00311.000.00-14
601.500.00-1443,120.00264.100.00-156
632.200.00-373,130.00319.100.00-15
551.910.00-3463,140.00323.350.00-115
767.000.00-1493,150.00372.100.00-2114
755.000.00-1693,160.00331.050.00-18
625.040.00-50533,170.00336.200.00-121
644.68-86.80-11.87%11313,180.00340.500.00-12
716.730.00-173,190.00344.750.00-16
734.430.00-1703,200.00440.00+81.10+22.60%1126
742.180.00-133,210.00353.600.00-24
748.790.00-1153,220.00358.200.00-610
743.180.00-2273,230.00308.000.00-226
715.000.00-1743,240.00308.000.00-121
721.000.00-31093,250.00371.500.00-140
846.660.00-1123,260.00317.260.00-111
840.860.00-1113,270.00321.360.00-123
713.050.00-2443,280.00385.000.00-145
770.670.00-1623,290.00389.500.00-1131
585.00-75.20-11.39%32193,300.00484.75+45.85+10.45%1296
766.170.00-1553,310.00441.000.00-138
654.400.00-1403,320.00400.100.00-214
592.31-96.69-14.03%1243,330.00471.000.00-10137
654.250.00-1323,340.00488.74+89.50+22.42%132
573.12-86.64-13.13%11163,350.00404.150.00-442
771.000.00-1693,360.00414.250.00-115
617.240.00-11473,370.00455.050.00-15
642.000.00-31103,380.00432.790.00-37
620.320.00-1813,390.00515.30+93.60+22.20%140
544.80-55.20-9.20%32713,400.00450.000.00-2117
553.610.00-5313,410.00428.680.00-147
622.000.00-1303,420.00433.470.00-110
511.190.00-10373,430.00525.050.00-611
664.380.00-1363,440.00401.900.00-19
551.000.00-11343,450.00567.25+79.25+16.24%173
700.000.00-2383,460.00459.450.00-228
391.900.00-1213,470.00508.850.00-933
524.55-37.45-6.66%1253,480.00510.600.00-1029
410.000.00-1313,490.00480.000.00-155
532.010.00-272493,500.00480.000.00-1129
574.270.00-2413,510.00442.970.00-134
654.540.00-1203,520.00460.080.00-1011
649.640.00-6213,530.00496.810.00-121
523.000.00-8183,540.00434.970.00-127
478.58-38.07-7.37%2933,550.00599.98+160.01+36.37%129
548.300.00-1183,560.00512.400.00-113
585.330.00-1233,570.00516.800.00-215
560.200.00-1193,580.00513.550.00-14
549.340.00-1183,590.00518.750.00-864
458.00-72.00-13.58%24303,600.00601.500.00-2403
610.000.00-1653,610.00524.450.00-236
560.860.00-2573,620.00551.950.00-27
516.520.00-2113,630.00716.700.00-19
534.000.00-2163,640.00720.200.00-111
586.750.00-1563,650.00615.420.00-112
350.320.00-1153,660.00671.450.00-24
361.070.00-4113,670.00585.000.00-17
353.500.00-273,680.00573.550.00-433
546.060.00-5343,690.00623.700.00-243
436.45-23.55-5.12%152183,700.00616.850.00-270
513.100.00-6363,710.00589.400.00-144
527.550.00-1983,720.00616.900.00-111
523.530.00-11113,730.00636.950.00-1010
523.840.00-1143,740.00655.510.00-86
437.490.00-1933,750.00657.810.00-169
488.270.00-1533,760.00675.990.00--5
489.000.00-1143,770.00764.900.00-22
530.500.00-183,780.00670.050.00--5
568.550.00-5133,790.00641.550.00--2
383.33-80.58-17.37%51673,800.00669.890.00-410
559.800.00-2223,810.00-----
555.450.00-163,820.00791.300.00-66
551.150.00-2133,830.00900.650.00--1
320.000.00-263,840.00-----
485.480.00-1183,850.00660.350.00-13
402.350.00-23263,860.00-----
285.000.00-1203,870.00-----
377.700.00-1303,880.00700.650.00-118
306.950.00-1113,890.00-----
425.000.00-3923,900.00727.750.00-1104
344.420.00-233,910.00-----
517.000.00-133,920.00-----
277.000.00-123,930.00-----
422.530.00-143,940.00-----
378.800.00-1183,950.00-----
243.440.00-1103,960.00-----
336.28-20.00-5.61%173,970.00-----
390.000.00-1123,980.00-----
330.45-44.55-11.88%2383,990.00828.200.00-1010
327.30-27.70-7.80%101,4794,000.00916.25+51.25+5.92%3973
296.00-71.00-19.35%14344,100.00907.630.00-16
280.57-12.43-4.24%10784,200.001,056.300.00-29
318.020.00-12704,300.001,043.800.00-24
292.510.00-11124,400.001,067.050.00-29
217.03-52.97-19.62%27224,500.001,197.300.00-2508
205.250.00-1394,600.001,220.950.00-26
177.67-13.38-7.00%1564,700.001,304.700.00-1810
162.83-32.07-16.45%34734,800.001,372.950.00--1
208.000.00-2534,900.001,466.350.00-1216
138.00-18.00-11.54%57035,000.001,600.430.00-1355
127.00-27.15-17.61%2415,100.00-----
162.500.00-12375,200.001,719.900.00-26
109.00-18.33-14.40%15865,300.002,005.070.00-12
105.15-54.85-34.28%1905,400.001,864.660.00-13
93.00-7.11-7.10%14855,500.002,059.950.00-113