Canada markets open in 6 hours 15 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.18-1.21 (-1.17%)
At close: 04:00PM EST
102.33 +0.15 (+0.15%)
After hours: 08:00PM EST
In The Money
Show:ListStraddle
Calls
June 16, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
63.200.00-5045.000.090.00-1630
53.500.00-2050.000.140.00-260
61.420.00-3052.000.170.00-20
49.270.00-245353.000.180.00-40
47.980.00-1840054.000.200.00-40
40.820.00-2055.000.230.00-1070
40.450.00-1056.000.250.00-100
39.200.00-2057.000.380.00-400
34.400.00-134558.000.300.00-20
43.850.00-1919559.000.260.00-10
45.400.00-3060.000.370.00-870
42.440.00-8061.000.400.00-60
35.900.00-5062.000.440.00-30
41.730.00-1063.000.340.00-50
33.940.00-6064.000.370.00-10
39.250.00-1065.000.580.00-510
34.730.00-3066.000.510.00-940
32.580.00-1067.000.660.00-50
32.070.00-1068.000.700.00-10
43.890.00-20069.000.770.00-40
33.210.00-2070.000.850.00-320
27.460.00-100071.000.720.00-60
33.720.00-1072.001.000.00-400
26.640.00-20072.501.090.00-30
34.170.00-3,090073.001.060.00-30
31.300.00-2074.001.160.00-130
29.920.00-2075.001.330.00-2010
25.550.00-7076.001.410.00-10
29.300.00-3077.001.510.00-30
28.140.00-1077.501.420.00-170
27.650.00-1078.001.700.00-10
27.070.00-1079.001.760.00-10
25.980.00-2080.001.930.00-2640
30.350.00-3081.002.110.00-90
25.400.00-3082.002.260.00-510
25.550.00-1083.002.420.00-620
26.850.00-1084.002.610.00-50
20.880.00-37085.002.800.00-5850
20.900.00-3086.002.990.00-100
24.850.00-3087.003.220.00-250
19.950.00-24088.003.500.00-60
23.200.00-5089.003.700.00-90
17.540.00-109090.003.960.00-1490
16.850.00-1091.004.300.00-270
16.120.00-4092.004.550.00-330
16.120.00-44093.004.900.00-150
15.000.00-81094.005.200.00-80
14.200.00-60095.005.500.00-790
13.450.00-14096.005.900.00-110
13.100.00-148097.006.250.00-250
12.370.00-22098.006.700.00-630
11.800.00-33099.007.050.00-1390
11.400.00-1,2220100.007.450.00-1,4460
8.700.00-1,0580105.009.700.00-4450
6.600.00-2,2150110.0012.700.00-560
4.870.00-5580115.0015.950.00-300
3.550.00-6,4260120.0019.870.00-70
2.580.00-3,3690125.0023.850.00-240
1.870.00-9770130.0028.380.00-350
1.380.00-8330135.0033.230.00-110
1.010.00-4420140.0037.300.00-30
0.780.00-3100145.0042.250.00-10
0.610.00-1,6880150.0047.000.00-200
0.580.00-1,7020150.5043.590.00-20
0.630.00-250151.0045.760.00-10
0.600.00-20151.5040.220.00-1,1800
0.640.00-630152.0039.420.00-1,0320
0.530.00-20152.5041.110.00-1,0300
0.520.00-590153.0041.600.00-6300
0.520.00-4,6850153.5042.170.00-6300
1.450.00-1480154.0042.610.00-6300
1.280.00-30154.5043.020.00-4300
0.480.00-720155.0043.030.00-2100
0.470.00-300155.5044.470.00-2000
0.500.00-100156.0044.450.00-2020
0.480.00-4000156.5045.510.00-2000
0.460.00-10157.0046.130.00-2000
1.210.00-100157.5055.400.00-2600
0.460.00-100158.0064.200.00-400
0.460.00-10158.5068.550.00-430
0.470.00-3150159.0064.250.00-1940
0.370.00-150159.5065.450.00-330
0.370.00-230160.0048.820.00-60
0.550.00-10160.5065.900.00-1090
0.380.00-10161.0066.250.00-760
1.090.00-220161.5050.560.00-20
0.390.00-160162.0067.900.00-20
0.420.00-20162.5064.160.00-10
0.490.00-210163.0069.150.00-100
1.080.00-80163.5059.000.00-350
0.980.00-170164.0058.250.00-520
0.460.00-1450164.5059.750.00-1400
0.370.00-160165.0054.750.00-40
0.700.00-30165.5059.750.00-500
0.400.00-1490166.0060.890.00-350
0.450.00-210166.5062.000.00-400
0.380.00-210167.0062.500.00-420
0.290.00-20167.5061.750.00-330
0.310.00-10168.0063.500.00-560
0.680.00-200168.5063.950.00-370
0.620.00-150169.0072.450.00-1590
0.850.00-260169.5072.910.00-1760
0.270.00-420170.0064.900.00-7800
0.250.00-10170.5066.100.00-550
0.390.00-10171.0081.450.00-830
0.250.00-300171.5066.050.00-350
0.330.00-20172.0074.370.00-800
0.300.00-10172.5068.290.00-10
0.240.00-10173.0086.250.00-20
0.210.00-20173.5068.500.00-5400
0.210.00-20174.0085.750.00-20
0.190.00-10174.5075.580.00-1500
0.230.00-420175.0072.900.00-10
0.680.00-480175.5081.710.00-200
0.220.00-50176.0078.510.00-1400
0.180.00-2000176.5078.670.00-500
0.200.00-570177.0079.500.00-1400
0.200.00-710177.5083.250.00-280
0.220.00-20178.0081.400.00-1220
0.190.00-80178.5080.150.00-1000
0.190.00-200179.0081.500.00-1200
0.220.00-200179.5081.210.00-600
0.180.00-320180.0074.910.00-20
0.380.00-20180.5082.780.00-2400
0.400.00-60181.0083.690.00-1000
0.170.00-200181.5088.300.00-830
0.200.00-10182.0085.000.00-500
0.470.00-200182.5085.180.00-2420
0.220.00-390183.0089.000.00-330
0.160.00-10183.5086.210.00-2600
0.160.00-40184.0089.020.00-410
0.120.00-10184.5087.210.00-2500
0.180.00-150185.0089.650.00-1520
0.450.00-660185.5088.210.00-2800
0.200.00-600186.0088.900.00-1800
0.220.00-940186.5089.210.00-2800
0.150.00-150187.0090.230.00-2240
0.190.00-2800187.5090.310.00-2800
0.150.00-30188.0094.250.00-10
0.470.00-450188.5091.360.00-2000
0.430.00-910189.0093.200.00-40
0.460.00-790189.5092.390.00-3160
0.160.00-100190.0087.300.00-5720
0.260.00-202,102190.5095.600.00-20
0.180.00-50191.0093.920.00-4200
0.210.00-200191.5094.360.00-3000
0.110.00-100192.0098.100.00-1010
0.160.00-540192.5097.520.00-1140
0.440.00-41,029193.0097.380.00-1000
0.160.00-820193.5083.210.00-20
0.200.00-50194.0098.900.00-40
0.180.00-200194.5083.140.00-40
0.170.00-920195.0092.090.00-20
0.130.00-600195.5084.120.00-4040
0.130.00-100196.0092.750.00-5980
0.240.00-380196.5093.480.00-9600
0.320.00-1050197.0093.750.00-9850
0.140.00-140197.5085.730.00-20
0.350.00-770198.0085.290.00-420
0.260.00-920198.5087.230.00-40
0.110.00-20199.00101.960.00-30
0.120.00-80199.50104.750.00-40
0.110.00-1410200.0097.630.00-20
0.130.00-20205.0093.140.00-3,1060
0.120.00-2030210.0099.560.00-520
0.220.00-420215.00103.200.00-1,1840
0.100.00-20220.00108.920.00-20
0.090.00-410225.00129.400.00-11
0.060.00-10230.00136.480.00-40
0.070.00-100235.00137.090.00-20
0.050.00-30240.00128.920.00-20
0.070.00-230245.00133.920.00-120
0.060.00-310250.00158.690.00-400
0.050.00-30255.00143.960.00-20
0.040.00-110260.00102.820.00---
0.040.00-510265.00123.080.00-10
0.060.00-30270.00167.500.00-20
0.030.00-2280275.00184.250.00-20
-----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