Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 19, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,288.20 | +86.70 | +7.22% | 4 | 18 | 1,080.00 | 48.58 | 0.00 | - | 1 | 30 |
| 1,265.00 | +130.00 | +11.45% | 1 | 6 | 1,100.00 | 49.60 | 0.00 | - | 15 | 4 |
| 1,125.50 | 0.00 | - | 1 | 15 | 1,120.00 | 49.04 | 0.00 | - | 2 | 11 |
| 1,238.50 | +110.50 | +9.80% | 1 | 4 | 1,140.00 | - | - | - | - | - |
| 1,095.00 | 0.00 | - | 1 | 7 | 1,160.00 | - | - | - | - | - |
| 1,076.00 | 0.00 | - | 1 | 9 | 1,180.00 | 65.98 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,200.00 | 64.14 | 0.00 | - | 1 | 3 |
| 1,084.50 | 0.00 | - | 2 | 2 | 1,220.00 | - | - | - | - | - |
| 1,032.71 | 0.00 | - | 2 | 15 | 1,240.00 | 56.90 | -12.10 | -17.54% | 1 | 762 |
| 1,018.41 | 0.00 | - | 7 | 4 | 1,260.00 | 79.80 | 0.00 | - | 6 | 58 |
| 1,005.10 | 0.00 | - | 2 | 23 | 1,280.00 | 78.27 | 0.00 | - | 4 | 207 |
| 1,040.00 | 0.00 | - | 2 | 30 | 1,300.00 | 82.00 | 0.00 | - | 1 | 63 |
| 996.00 | 0.00 | - | 1 | 5 | 1,320.00 | 86.41 | 0.00 | - | 22 | 52 |
| 967.99 | 0.00 | - | - | 2 | 1,340.00 | 90.29 | 0.00 | - | 22 | 60 |
| 1,058.76 | +109.49 | +11.53% | 2 | 113 | 1,360.00 | 75.70 | -4.05 | -5.08% | 2 | 238 |
| 1,033.15 | +20.81 | +2.06% | 2 | 139 | 1,380.00 | 100.50 | 0.00 | - | 5 | 221 |
| 882.45 | 0.00 | - | 2 | 46 | 1,390.00 | 88.50 | 0.00 | - | 1 | 259 |
| 978.71 | 0.00 | - | 2 | 141 | 1,400.00 | 80.75 | -28.05 | -25.78% | 2 | 496 |
| 995.33 | 0.00 | - | 8 | 33 | 1,420.00 | 115.31 | 0.00 | - | 4 | 35 |
| 976.98 | 0.00 | - | 2 | 30 | 1,440.00 | 110.00 | 0.00 | - | 4 | 15 |
| 851.86 | 0.00 | - | 22 | 28 | 1,450.00 | 112.02 | 0.00 | - | 15 | 30 |
| 925.61 | 0.00 | - | 2 | 12 | 1,460.00 | 124.80 | 0.00 | - | 1 | 52 |
| 847.25 | 0.00 | - | 2 | 16 | 1,480.00 | 118.79 | 0.00 | - | 15 | 45 |
| 843.09 | 0.00 | - | 4 | 99 | 1,500.00 | 100.00 | -8.74 | -8.04% | 4 | 108 |
| 822.97 | 0.00 | - | 2 | 17 | 1,520.00 | 114.90 | 0.00 | - | 2 | 28 |
| 872.44 | 0.00 | - | 4 | 7 | 1,540.00 | 115.20 | 0.00 | - | 6 | 48 |
| 869.51 | 0.00 | - | 4 | 23 | 1,550.00 | 125.44 | 0.00 | - | 1 | 109 |
| 874.54 | 0.00 | - | 4 | 16 | 1,560.00 | 123.60 | 0.00 | - | 4 | 66 |
| 799.42 | 0.00 | - | 2 | 21 | 1,580.00 | 144.00 | 0.00 | - | 7 | 60 |
| 792.65 | 0.00 | - | 1 | 51 | 1,600.00 | 122.60 | -34.68 | -22.05% | 1 | 246 |
| 754.41 | 0.00 | - | 4 | 17 | 1,620.00 | 140.55 | 0.00 | - | 4 | 40 |
| 829.05 | 0.00 | - | 2 | 28 | 1,640.00 | 149.13 | 0.00 | - | 20 | 100 |
| 729.00 | 0.00 | - | 6 | 27 | 1,660.00 | 160.70 | 0.00 | - | 3 | 30 |
| 789.12 | 0.00 | - | 2 | 22 | 1,680.00 | 173.00 | 0.00 | - | 5 | 42 |
| 762.90 | 0.00 | - | 3 | 51 | 1,700.00 | 190.06 | 0.00 | - | 16 | 197 |
| 761.00 | 0.00 | - | 2 | 48 | 1,720.00 | 185.85 | 0.00 | - | 1 | 157 |
| 680.00 | 0.00 | - | 8 | 75 | 1,740.00 | 216.80 | 0.00 | - | 1 | 327 |
| 773.55 | +88.55 | +12.93% | 1 | 33 | 1,760.00 | 183.25 | 0.00 | - | 14 | 249 |
| 975.00 | 0.00 | - | 1 | 38 | 1,780.00 | 212.72 | 0.00 | - | 3 | 87 |
| 579.27 | 0.00 | - | 2 | 73 | 1,800.00 | 188.50 | 0.00 | - | 1 | 180 |
| 671.28 | 0.00 | - | 2 | 40 | 1,820.00 | 216.85 | 0.00 | - | 2 | 15 |
| 656.96 | 0.00 | - | 2 | 52 | 1,840.00 | 204.25 | 0.00 | - | 2 | 35 |
| 642.41 | 0.00 | - | 4 | 61 | 1,860.00 | 215.40 | 0.00 | - | 46 | 36 |
| 634.01 | 0.00 | - | 10 | 53 | 1,880.00 | 209.00 | 0.00 | - | 1 | 50 |
| 620.76 | 0.00 | - | 12 | 58 | 1,900.00 | 224.45 | 0.00 | - | 5 | 564 |
| 611.17 | 0.00 | - | 2 | 39 | 1,920.00 | 232.30 | 0.00 | - | 4 | 20 |
| 798.16 | 0.00 | - | 1 | 46 | 1,940.00 | 240.00 | 0.00 | - | 6 | 19 |
| 617.04 | 0.00 | - | 13 | 63 | 1,960.00 | 268.01 | 0.00 | - | 1 | 36 |
| 505.00 | 0.00 | - | 1 | 85 | 1,980.00 | 255.80 | 0.00 | - | 1 | 72 |
| 605.00 | +32.88 | +5.75% | 1 | 274 | 2,000.00 | 249.40 | -14.65 | -5.55% | 1 | 900 |
| 545.77 | 0.00 | - | 1 | 48 | 2,050.00 | 274.43 | -7.47 | -2.65% | 5 | 376 |
| 539.10 | 0.00 | - | 50 | 527 | 2,100.00 | 283.40 | -19.75 | -6.51% | 2 | 687 |
| 505.35 | 0.00 | - | 2 | 112 | 2,150.00 | 316.00 | -10.35 | -3.17% | 5 | 241 |
| 521.00 | +35.34 | +7.28% | 93 | 216 | 2,200.00 | 336.20 | -13.65 | -3.90% | 84 | 556 |
| 477.97 | +16.17 | +3.50% | 68 | 62 | 2,250.00 | 457.47 | 0.00 | - | 1 | 121 |
| 456.65 | +30.11 | +7.06% | 5 | 1,135 | 2,300.00 | 383.70 | -61.41 | -13.80% | 40 | 1,609 |
| 362.93 | 0.00 | - | 10 | 75 | 2,350.00 | 417.28 | -20.72 | -4.73% | 6 | 1,988 |
| 410.67 | +15.64 | +3.96% | 4 | 411 | 2,400.00 | 437.49 | -33.78 | -7.17% | 4 | 1,959 |
| 384.60 | +9.92 | +2.65% | 48 | 123 | 2,450.00 | 482.47 | 0.00 | - | 2 | 261 |
| 378.00 | +28.00 | +8.00% | 7 | 384 | 2,500.00 | 494.12 | -19.36 | -3.77% | 3 | 760 |
| 251.15 | 0.00 | - | 4 | 98 | 2,550.00 | 629.85 | 0.00 | - | 27 | 257 |
| 325.43 | +13.79 | +4.42% | 50 | 86 | 2,600.00 | 587.39 | 0.00 | - | 18 | 257 |
| 300.50 | 0.00 | - | 5 | 51 | 2,650.00 | 668.40 | 0.00 | - | 2 | 643 |
| 296.61 | +28.79 | +10.75% | 1 | 202 | 2,700.00 | 654.00 | 0.00 | - | 5 | 644 |
| 220.85 | 0.00 | - | 1 | 138 | 2,750.00 | 645.00 | -65.00 | -9.15% | 1 | 355 |
| 257.31 | +3.75 | +1.48% | 1 | 249 | 2,800.00 | 714.33 | 0.00 | - | 1 | 1,297 |
| 245.00 | +20.32 | +9.04% | 2 | 209 | 2,850.00 | 880.47 | 0.00 | - | 1 | 233 |
| 234.51 | +16.19 | +7.42% | 1 | 243 | 2,900.00 | 797.39 | 0.00 | - | 2 | 999 |
| 220.51 | +39.86 | +22.06% | 1 | 70 | 2,950.00 | 949.95 | 0.00 | - | 10 | 79 |
| 217.00 | +22.00 | +11.28% | 13 | 1,252 | 3,000.00 | 870.00 | 0.00 | - | 1 | 1,411 |
| 186.20 | 0.00 | - | 4 | 92 | 3,050.00 | 1,032.75 | 0.00 | - | 6 | 130 |
| 133.45 | 0.00 | - | 1 | 54 | 3,090.00 | 1,064.15 | 0.00 | - | 18 | 80 |
| 187.49 | +10.29 | +5.81% | 2 | 577 | 3,100.00 | 965.72 | 0.00 | - | 1 | 427 |
| 174.84 | 0.00 | - | 1 | 21 | 3,110.00 | 919.24 | -159.83 | -14.81% | 1 | 60 |
| 173.40 | 0.00 | - | 2 | 128 | 3,120.00 | 964.00 | 0.00 | - | 1 | 63 |
| 143.93 | 0.00 | - | 13 | 162 | 3,130.00 | 1,075.56 | 0.00 | - | 5 | 40 |
| 143.82 | 0.00 | - | 16 | 30 | 3,140.00 | 943.28 | -141.03 | -13.01% | 1 | 18 |
| 126.90 | 0.00 | - | 1 | 330 | 3,150.00 | 1,092.55 | 0.00 | - | 2 | 284 |
| 262.73 | 0.00 | - | 1 | 88 | 3,160.00 | 977.15 | -166.55 | -14.56% | 5 | 59 |
| 172.00 | 0.00 | - | 2 | 27 | 3,170.00 | 985.50 | -151.65 | -13.34% | 5 | 41 |
| 232.93 | 0.00 | - | 4 | 52 | 3,180.00 | 1,159.10 | 0.00 | - | 8 | 69 |
| 124.23 | 0.00 | - | 1 | 29 | 3,190.00 | 1,045.30 | 0.00 | - | 2 | 40 |
| 166.75 | +19.01 | +12.87% | 12 | 394 | 3,200.00 | 1,035.00 | 0.00 | - | 1 | 334 |
| 120.00 | 0.00 | - | 1 | 27 | 3,210.00 | 1,123.95 | 0.00 | - | 2 | 65 |
| 120.41 | 0.00 | - | 2 | 23 | 3,220.00 | 1,133.20 | 0.00 | - | 6 | 27 |
| 152.82 | 0.00 | - | 20 | 47 | 3,225.00 | 1,155.70 | 0.00 | - | 4 | 25 |
| 523.11 | 0.00 | - | 4 | 7 | 3,230.00 | 1,176.35 | 0.00 | - | 18 | 15 |
| 122.00 | 0.00 | - | 1 | 13 | 3,235.00 | 1,148.45 | 0.00 | - | 2 | 8 |
| 181.80 | 0.00 | - | 1 | 10 | 3,240.00 | 1,137.00 | 0.00 | - | 5 | 22 |
| 123.80 | 0.00 | - | 2 | 12 | 3,245.00 | 1,197.60 | 0.00 | - | 10 | 23 |
| 125.56 | 0.00 | - | 4 | 77 | 3,250.00 | 1,145.90 | 0.00 | - | 6 | 87 |
| 124.05 | 0.00 | - | 2 | 14 | 3,255.00 | 1,075.00 | 0.00 | - | 2 | 16 |
| 115.20 | 0.00 | - | 1 | 13 | 3,260.00 | 1,221.10 | 0.00 | - | 14 | 35 |
| 503.72 | 0.00 | - | 10 | 9 | 3,265.00 | 1,226.30 | 0.00 | - | 12 | 29 |
| 222.55 | 0.00 | - | 1 | 28 | 3,270.00 | 1,216.00 | 0.00 | - | 12 | 26 |
| 126.50 | 0.00 | - | 2 | 69 | 3,275.00 | 1,181.80 | 0.00 | - | 4 | 24 |
| 115.00 | 0.00 | - | 1 | 19 | 3,280.00 | 1,186.15 | 0.00 | - | 2 | 15 |
| 118.02 | 0.00 | - | 6 | 15 | 3,285.00 | 1,076.80 | -41.15 | -3.68% | 2 | 21 |
| 116.32 | 0.00 | - | 29 | 32 | 3,290.00 | 1,128.40 | 0.00 | - | 2 | 45 |
| 138.85 | 0.00 | - | 5 | 33 | 3,295.00 | 1,132.80 | 0.00 | - | 2 | 12 |
| 151.00 | +49.05 | +48.11% | 9 | 410 | 3,300.00 | 1,133.80 | 0.00 | - | 3 | 245 |
| 138.15 | 0.00 | - | 4 | 28 | 3,305.00 | 1,137.55 | 0.00 | - | 2 | 12 |
| 114.35 | 0.00 | - | 2 | 47 | 3,310.00 | 1,259.75 | 0.00 | - | 4 | 27 |
| 132.12 | 0.00 | - | 2 | 31 | 3,315.00 | 1,127.00 | 0.00 | - | 2 | 20 |
| 139.00 | 0.00 | - | 1 | 23 | 3,320.00 | 1,160.55 | 0.00 | - | 2 | 43 |
| 114.50 | 0.00 | - | 2 | 48 | 3,330.00 | 1,169.55 | 0.00 | - | 2 | 54 |
| 139.30 | +25.30 | +22.19% | 8 | 66 | 3,340.00 | 1,244.50 | 0.00 | - | 2 | 39 |
| 139.00 | +29.40 | +26.82% | 2 | 87 | 3,350.00 | 1,126.14 | -101.44 | -8.26% | 2 | 73 |
| 129.15 | 0.00 | - | 2 | 38 | 3,360.00 | 1,262.80 | 0.00 | - | 2 | 27 |
| 117.00 | 0.00 | - | 2 | 44 | 3,370.00 | 1,307.20 | 0.00 | - | 2 | 29 |
| 111.60 | 0.00 | - | 8 | 77 | 3,380.00 | 1,267.60 | 0.00 | - | 4 | 16 |
| 124.28 | 0.00 | - | 4 | 61 | 3,390.00 | 1,169.35 | -119.25 | -9.25% | 5 | 39 |
| 134.10 | +7.65 | +6.05% | 1 | 843 | 3,400.00 | 1,178.20 | -77.81 | -6.20% | 5 | 699 |
| 85.09 | 0.00 | - | 2 | 38 | 3,410.00 | 1,308.15 | 0.00 | - | 2 | 45 |
| 104.31 | 0.00 | - | 2 | 21 | 3,420.00 | 1,318.70 | 0.00 | - | 2 | 23 |
| 109.43 | 0.00 | - | 2 | 31 | 3,430.00 | 1,362.10 | 0.00 | - | 2 | 22 |
| 138.80 | 0.00 | - | 2 | 21 | 3,440.00 | 1,232.50 | 0.00 | - | 2 | 8 |
| 115.85 | 0.00 | - | 4 | 74 | 3,450.00 | 1,222.85 | -17.20 | -1.39% | 2 | 126 |
| 113.60 | 0.00 | - | 1 | 10 | 3,460.00 | 1,334.25 | 0.00 | - | 12 | 53 |
| 94.25 | 0.00 | - | 4 | 60 | 3,470.00 | 1,345.35 | 0.00 | - | 5 | 21 |
| 92.82 | 0.00 | - | 2 | 24 | 3,480.00 | 1,354.60 | 0.00 | - | 4 | 30 |
| 83.79 | 0.00 | - | 53 | 69 | 3,490.00 | 1,240.55 | -124.55 | -9.12% | 2 | 115 |
| 114.50 | +12.50 | +12.25% | 10 | 884 | 3,500.00 | 1,253.89 | -32.72 | -2.54% | 4 | 399 |
| 110.85 | +9.95 | +9.86% | 10 | 153 | 3,510.00 | 1,383.75 | 0.00 | - | 2 | 45 |
| 104.78 | 0.00 | - | 2 | 46 | 3,520.00 | 1,394.75 | 0.00 | - | 2 | 25 |
| 87.60 | 0.00 | - | 2 | 25 | 3,530.00 | 1,402.05 | 0.00 | - | 2 | 29 |
| 79.25 | 0.00 | - | 2 | 31 | 3,540.00 | 1,301.45 | -109.50 | -7.76% | 2 | 28 |
| 96.25 | 0.00 | - | 1 | 116 | 3,550.00 | 1,434.60 | 0.00 | - | 2 | 161 |
| 105.20 | +14.70 | +16.24% | 1 | 31 | 3,560.00 | 1,381.20 | 0.00 | - | 2 | 96 |
| 103.95 | -1.35 | -1.28% | 1 | 14 | 3,570.00 | 1,310.00 | -142.15 | -9.79% | 1 | 20 |
| 93.96 | 0.00 | - | 2 | 86 | 3,580.00 | 1,464.00 | 0.00 | - | 18 | 73 |
| 96.10 | 0.00 | - | 1 | 29 | 3,590.00 | 1,475.85 | 0.00 | - | 2 | 28 |
| 98.95 | +6.35 | +6.86% | 8 | 1,445 | 3,600.00 | 1,437.11 | 0.00 | - | 2 | 177 |
| 102.39 | 0.00 | - | 3 | 42 | 3,610.00 | 1,496.25 | 0.00 | - | 2 | 47 |
| 67.05 | 0.00 | - | 2 | 18 | 3,620.00 | 1,505.55 | 0.00 | - | 2 | 18 |
| 69.98 | 0.00 | - | 1 | 18 | 3,630.00 | 1,515.05 | 0.00 | - | 4 | 45 |
| 69.23 | 0.00 | - | 1 | 47 | 3,640.00 | 1,433.97 | 0.00 | - | 6 | 5 |
| 63.00 | 0.00 | - | 1 | 90 | 3,650.00 | 1,505.95 | 0.00 | - | 3 | 71 |
| 88.00 | +11.65 | +15.26% | 1 | 212 | 3,700.00 | 1,530.68 | 0.00 | - | 4 | 70 |
| 59.64 | 0.00 | - | 3 | 96 | 3,750.00 | 1,596.20 | 0.00 | - | 2 | 46 |
| 82.00 | +10.20 | +14.21% | 4 | 221 | 3,800.00 | 1,586.75 | 0.00 | - | 2 | 53 |
| 63.00 | 0.00 | - | 1 | 61 | 3,850.00 | 1,711.55 | 0.00 | - | 4 | 47 |
| 72.00 | +16.20 | +29.03% | 2 | 103 | 3,900.00 | 1,791.00 | 0.00 | - | 20 | 64 |
| 66.89 | +13.67 | +25.69% | 1 | 68 | 3,950.00 | 1,777.23 | 0.00 | - | 2 | 19 |
| 64.50 | +4.80 | +8.04% | 2 | 813 | 4,000.00 | 1,850.00 | 0.00 | - | 2 | 154 |
| 47.20 | 0.00 | - | 1 | 77 | 4,050.00 | 1,868.00 | 0.00 | - | 2 | 6 |
| 57.21 | +5.21 | +10.02% | 2 | 584 | 4,100.00 | 1,948.13 | 0.00 | - | 15 | 27 |
| 42.20 | 0.00 | - | 1 | 18 | 4,150.00 | 1,699.50 | 0.00 | - | 1 | 11 |
| 47.00 | 0.00 | - | 1 | 402 | 4,200.00 | 2,165.53 | 0.00 | - | 2 | 27 |
| 37.80 | 0.00 | - | 46 | 166 | 4,250.00 | 1,852.12 | 0.00 | - | 3 | 14 |
| 36.90 | 0.00 | - | 12 | 130 | 4,300.00 | 2,112.23 | 0.00 | - | 6 | 0 |
| 35.05 | 0.00 | - | 5 | 59 | 4,350.00 | 2,195.26 | 0.00 | - | 7 | 0 |
| 39.50 | +0.22 | +0.56% | 1 | 177 | 4,400.00 | 2,221.96 | 0.00 | - | 1 | 9 |
| 37.03 | 0.00 | - | 1 | 185 | 4,450.00 | 2,201.63 | 0.00 | - | 1 | 0 |
| 36.97 | +3.77 | +11.36% | 3 | 994 | 4,500.00 | 2,218.61 | -33.05 | -1.47% | 2 | 13 |
| 25.00 | 0.00 | - | 1 | 365 | 4,550.00 | 2,383.83 | 0.00 | - | 4 | 1 |
| 29.11 | 0.00 | - | 1 | 125 | 4,600.00 | 2,418.89 | 0.00 | - | 1 | 4 |
| 32.80 | 0.00 | - | 5 | 103 | 4,650.00 | 2,240.00 | 0.00 | - | 1 | 0 |
| 27.27 | 0.00 | - | 3 | 243 | 4,700.00 | 2,515.21 | 0.00 | - | 2 | 0 |
| 28.50 | +7.40 | +35.07% | 2 | 1,055 | 4,750.00 | 1,462.25 | 0.00 | - | 2 | 2 |
| 20.40 | 0.00 | - | 1 | 197 | 4,800.00 | 2,546.28 | 0.00 | - | 2 | 0 |
| 26.75 | -1.94 | -6.76% | 1 | 35 | 4,850.00 | 2,703.20 | 0.00 | - | 2 | 1 |
| 23.98 | 0.00 | - | 2 | 52 | 4,900.00 | 2,667.48 | 0.00 | - | 3 | 0 |
| 22.76 | 0.00 | - | 2 | 32 | 4,950.00 | 2,534.69 | 0.00 | - | 2 | 0 |
| 23.55 | +0.55 | +2.39% | 9 | 485 | 5,000.00 | 2,751.70 | 0.00 | - | 3 | 2 |
| 20.00 | 0.00 | - | 1 | 110 | 5,100.00 | 2,930.91 | 0.00 | - | 5 | 0 |
| 19.70 | +4.05 | +25.88% | 1 | 436 | 5,200.00 | 3,025.80 | 0.00 | - | 2 | 1 |
| 19.00 | +0.50 | +2.70% | 1 | 697 | 5,300.00 | 3,190.04 | 0.00 | - | 2 | 0 |
| 17.00 | +0.41 | +2.47% | 16 | 2,026 | 5,400.00 | 3,290.04 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
