Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.78+1.60 (+1.12%)
At close: 04:00PM EDT
144.62 -0.16 (-0.11%)
After hours: 07:36PM EDT
In The Money
Show:ListStraddle
Calls
September 15, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
93.25-0.80-0.85%34,18752.000.52+0.01+1.96%10392
94.10+2.15+2.34%421153.000.51-0.71-58.20%19666
91.050.00-1243754.000.54-0.04-6.90%196476
90.600.00-30630055.000.620.00-80248
91.00+1.25+1.39%15493656.001.300.00-2160
89.15+0.85+0.96%287957.001.610.00-280461
87.800.00-43237858.001.770.00-2203
86.800.00-415159.000.760.00-331432
87.65+3.35+3.97%216460.000.830.00-1407
83.450.00-26261.001.510.00-50205
82.500.00-419762.001.010.00-12,672
85.70+7.55+9.66%311963.001.190.00-4852
82.050.00-219164.001.000.00-2578
81.300.00-625665.001.150.00-1573
78.550.00-48766.001.280.00-11,100
79.300.00-24767.001.320.00-21,667
77.100.00-237368.001.350.00-20793
53.750.00-46269.001.570.00-4100
79.40+2.17+2.81%764770.001.450.00-101,509
76.100.00-158071.003.550.00-611,279
75.250.00-234172.001.700.00-21,749
72.950.00-48272.503.500.00-11811
72.850.00-22173.003.750.00-641,444
72.050.00-812074.003.700.00-31,540
71.200.00-218375.001.67-0.18-9.73%223,272
70.350.00-26376.003.950.00-30866
45.200.00-220177.001.980.00-10752
68.150.00-249177.501.89-0.03-1.56%4629
39.200.00-214178.004.350.00-3782
42.000.00-412179.004.550.00-3391
67.000.00-114980.002.270.00-11,398
65.150.00-210181.002.380.00-1325
74.310.00--12082.004.250.00-86852
47.090.00--32082.502.420.00-1388
72.040.00--12083.002.900.00-30916
44.540.00-116184.002.670.00-21,033
63.800.00-1114385.002.900.00-1652
60.950.00-386686.003.200.00-38590
61.740.00-110287.003.200.00-2508
59.800.00-410287.503.250.00-1774
31.990.00-18188.003.530.00-1181
76.220.00--2089.006.650.00-7370
58.580.00-524090.003.13-0.22-6.57%1294
55.650.00-42491.003.750.00-31612
59.350.00-84492.003.900.00-31706
40.500.00-103292.504.500.00-102243
56.000.00-12593.004.200.00-10324
29.810.00-2494.007.350.00-5198
57.40+3.00+5.51%110995.003.92-0.38-8.84%58555
50.800.00-16596.004.380.00-1207
31.400.00-1497.004.550.00-80323
30.550.00-12197.504.900.00-18285
52.930.00-11,04198.004.750.00-88341
47.110.00-21,02199.004.65-0.15-3.13%602989
52.90+1.50+2.92%3242100.004.60-0.60-11.54%72,229
49.700.00-2219102.505.30-0.35-6.19%1464
47.80+0.40+0.84%1154105.005.90-0.22-3.59%2867
46.500.00-30180107.506.34-0.43-6.35%1931
45.60+2.60+6.05%111,254110.006.79-0.56-7.62%601,195
41.700.00-1277112.508.400.00-112207
43.26+3.16+7.88%181,145115.008.700.00-11,391
38.700.00-1349117.509.470.00-301,189
37.01-0.49-1.31%1928120.009.40-0.34-3.49%21,511
29.760.00-2412122.5010.820.00-10323
36.02+1.52+4.41%33776125.0010.65-0.85-7.39%21,720
32.690.00-40482127.5013.750.00-10275
30.500.00-1399130.0013.16-0.06-0.45%428,585
32.10+2.19+7.32%1208132.5013.60-1.20-8.11%30600
30.10+1.80+6.36%3522135.0015.750.00-51,469
28.97+1.87+6.90%4320137.5016.850.00-5444
26.78+0.83+3.20%42722140.0017.32-0.60-3.35%11,956
25.00+1.10+4.60%63561142.5018.530.00-31,909
24.20+1.35+5.91%32542145.0019.15-1.15-5.67%51955
22.55+0.60+2.73%161,448147.5036.960.00-21,491
21.73+0.84+4.02%321,226150.0022.950.00-23734
18.300.00-4449152.5022.90-0.98-4.10%14452
18.320.00-21782155.0024.20-1.08-4.27%8813
17.350.00-1425157.5025.95-0.85-3.17%2272
17.36+0.99+6.05%31767160.0028.750.00-101,547
15.510.00-22462162.5030.700.00-6471
16.12+2.17+15.56%22989165.0030.50-2.71-8.16%91,629
13.940.00-2602167.5031.85-0.55-1.70%17499
13.42+0.42+3.23%282,138170.0032.75-3.35-9.28%81,253
12.350.00-20476172.5035.950.00-8657
12.50+1.25+11.11%51,022175.0040.900.00-2862
11.500.00-20441177.5056.300.00-2753
10.72+0.52+5.10%41,283180.0043.850.00-20911
8.300.00-78456182.5046.150.00-41,030
9.10-0.11-1.19%1669185.0046.870.00-20322
8.650.00-5284187.5066.410.00--560
8.90+0.80+9.88%20604190.0051.900.00-12131
7.500.00-10152192.5050.90-2.80-5.21%278
7.15+0.90+14.40%10281195.0055.800.00-43
6.550.00-265197.5058.900.00-35
6.50+0.22+3.50%111,843200.0059.620.00-2099
6.000.00-1514202.5080.640.00--0
5.400.00-3738205.0064.850.00-21
4.900.00-17694207.5090.650.00-20
4.830.00-10809210.0074.000.00-22
4.100.00-1349215.00101.500.00-20
3.720.00-8933220.0074.80-5.15-6.44%42
3.60+0.27+8.11%1278225.00111.400.00-40
2.680.00-10402230.00123.500.00-20
2.720.00-11,675235.0097.810.00-20
2.420.00-1202240.00137.200.00-20
2.30+0.25+12.20%102,428245.00123.000.00-20
2.05+0.14+7.33%257,379250.00106.30-0.60-0.56%41
1,450.980.00-851,040.0022.08-2.17-8.95%214
-----1,060.0036.160.00--3
1,410.860.00-1201,080.0038.230.00-324
-----1,100.0038.840.00-20
1,386.900.00-421,120.0036.780.00--8
1,408.150.00-401,140.00-----
1,366.280.00-401,160.0042.420.00--10
-----1,180.0044.320.00--10
-----1,200.0044.780.00-814
-----1,220.0048.080.00--7
1,283.240.00-231,240.0049.200.00-10133
1,266.100.00-2141,260.0051.850.00-1235
1,241.880.00-851,280.0058.740.00-1724
1,223.990.00-2121,300.0068.160.00-223
1,229.360.00-241,320.0074.680.00-1753
-----1,340.0081.670.00-152
1,169.750.00-8181,360.0050.110.00-153
1,154.620.00-431,380.0090.380.00-35
1,161.420.00-2321,400.0066.660.00-2558
874.230.00-10291,420.0077.220.00-162
893.480.00-10171,440.0096.530.00-1686
1,625.350.00-241,450.00103.900.00-2641
1,824.610.00--01,460.00100.800.00-1668
882.150.00-261,480.0059.890.00-173
1,103.550.00-201,500.0072.000.00-10141
802.300.00-231,520.00114.050.00-341
1,080.180.00-2101,540.00118.250.00-334
785.800.00-221,550.0080.350.00-231
1,793.500.00-171,560.0085.590.00-239
811.830.00-261,580.0084.40-43.45-33.99%318
804.000.00-271,600.0088.25-22.26-20.14%347
1,593.730.00-451,620.00121.890.00-28
1,486.280.00-261,640.00143.450.00-537
941.750.00-15161,650.00127.450.00-118
1,440.800.00-261,660.00118.050.00-350
954.300.00-781,680.00155.800.00-151
935.000.00-151,700.00110.000.00-135
1,619.680.00-241,720.00112.10-57.70-33.98%128
924.000.00-251,740.00116.70+9.10+8.46%122
703.080.00-251,750.00141.100.00-1544
1,542.010.00-641,760.0083.750.00-88
1,524.450.00-211,780.00125.93-32.89-20.71%215
669.080.00-201,800.00130.91+0.86+0.66%617
1,441.240.00--11,820.0036.850.00-120
1,334.000.00-121,840.00213.750.00-131
1,060.000.00--01,850.00167.000.00-15
1,544.750.00--11,860.00234.000.00-30
-----1,880.0079.450.00-66
751.000.00-131,900.00171.000.00-117
772.700.00-231,920.00256.090.00-17
758.950.00-201,940.00230.420.00-115
758.620.00-211,950.00172.000.00-10
737.41+171.11+30.22%1521,960.00283.700.00-18
724.23+171.01+30.91%1511,980.00210.000.00-2020
755.000.00-122,000.00190.00-1.00-0.52%10
438.660.00-10102,050.00191.800.00-127
561.100.00-102,100.00219.50+12.50+6.04%20
609.900.00-482,150.00224.180.00-357
596.520.00-6522,200.00307.500.00-50
592.110.00-202,250.00358.800.00-114
543.080.00-6382,300.00282.180.00-268
516.460.00-202,350.00306.000.00-547
503.000.00-102,400.00340.350.00-555
466.650.00-10162,450.00418.300.00-414
454.800.00-3122,500.00385.00+10.00+2.67%10
217.090.00-192,550.00566.450.00-40
413.260.00-172,600.00425.000.00-40
362.270.00-202,650.00579.650.00-329
344.11-30.03-8.03%2222,700.00477.600.00-368
332.07-0.86-0.26%1112,750.00537.980.00-124
315.37+0.57+0.18%1132,800.00568.820.00-195
298.520.00-6162,850.00668.420.00-20
293.370.00-2132,900.00895.200.00-247
265.00-4.00-1.49%1472,950.00904.740.00-20
259.300.00-4453,000.00838.720.00-238
234.750.00-2123,050.00957.790.00-319
207.700.00-2153,100.001,017.350.00-737
197.76+2.66+1.36%1173,150.001,058.400.00-211
190.00-3.75-1.94%1363,200.001,104.400.00-273
174.970.00-203,250.001,133.590.00-50
166.02-1.76-1.05%2503,300.00963.170.00-378
153.29+0.06+0.04%2293,350.001,272.820.00-124
142.74-1.08-0.75%303,400.001,025.980.00-10
134.000.00-1243,450.001,396.850.00-832
130.00-11.00-7.80%2513,500.001,117.450.00-142
48.050.00-1213,550.001,456.500.00-70
112.29-13.46-10.70%2283,600.001,192.00+45.18+3.94%642
105.220.00-493,650.001,238.50-329.80-21.03%2051
101.550.00-10283,700.001,281.50-165.45-11.43%812
92.230.00-4133,750.001,328.20-226.30-14.56%210
86.590.00-4123,800.001,370.00-343.00-20.02%44
82.94-11.19-11.89%223,850.001,579.500.00-14
76.55+4.17+5.76%253,900.001,713.360.00-120
71.30-4.70-6.18%203,950.001,515.25-396.90-20.76%27
66.00-6.00-8.33%2524,000.001,563.30-145.70-8.53%20
25.630.00-3124,050.001,612.80-52.20-3.14%21
33.420.00-4364,100.001,661.95+8.45+0.51%21
37.700.00-10334,150.001,397.350.00--1
55.000.00-1314,200.002,152.410.00-120
21.800.00-204,300.002,194.970.00-20
44.850.00-104,400.002,313.680.00-500
37.50-0.70-1.83%404,500.001,204.500.00-113
35.03+0.65+1.89%4254,600.001,802.800.00-80
35.000.00-3864,700.001,898.700.00-20
27.920.00-204,800.001,602.170.00--1
28.000.00-11134,900.002,683.700.00-20
23.52-0.55-2.28%163515,000.002,826.790.00---