Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,443.72-63.35 (-1.81%)
At close: 04:00PM EST
3,457.00 +13.28 (+0.39%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
2,030.000.00-1151,600.0032.900.00-164
2,012.600.00-241,620.0029.140.00-211
1,692.020.00-101,640.0031.880.00-1021
1,944.500.00-121,660.0033.200.00-1010
1,651.050.00-111,680.00-----
1,885.630.00-131,700.0035.800.00-17
1,891.000.00-181,720.00-----
1,581.500.00-771,740.0041.600.00-22176
1,899.900.00-281,760.00-----
1,619.380.00-701,780.0055.940.00-11
1,801.000.00-181,800.0043.000.00-126
1,784.000.00-101,820.0044.500.00-11
-----1,840.0044.300.00-36
-----1,860.0045.000.00-36
1,826.000.00-111,880.0054.500.00-13
1,880.100.00-131,900.0050.570.00-123
1,780.000.00--11,920.0081.000.00--1
1,681.500.00-111,940.0081.600.00--2
-----1,960.0073.000.00-16
1,388.050.00--41,980.0061.570.00-26
1,601.49-53.51-3.23%8222,000.0080.00+2.50+3.23%1107
1,768.000.00-122,050.0067.750.00-117
1,520.24-29.01-1.87%5102,100.00100.00+7.00+7.53%325
1,353.500.00-122,150.0080.000.00-16108
1,515.300.00-232,200.00103.750.00-134
1,510.700.00-3122,250.00125.00+5.00+4.17%232
1,360.00-30.00-2.16%2552,300.00101.070.00-126
1,352.650.00-272,350.00119.490.00-126
1,366.080.00-3502,400.00145.140.00-388
1,098.000.00-102,450.00150.000.00-110
1,394.450.00-2372,500.00189.03+26.35+16.20%1386
1,158.000.00-132,550.00173.000.00-26148
1,320.550.00-152,600.00218.00+10.77+5.20%282
1,190.500.00-3112,650.00183.960.00-227
1,234.000.00-3192,700.00250.50+12.22+5.13%7123
1,199.500.00-362,750.00250.200.00-1115
1,088.000.00-1202,800.00272.090.00-2138
1,087.010.00-142,850.00240.480.00-110
982.080.00-182,900.00265.000.00-3174
700.000.00-232,950.00269.840.00-115
908.50-14.94-1.62%21253,000.00337.52-3.48-1.02%32286
915.000.00-173,050.00358.02+8.82+2.53%103
918.900.00-153,090.00319.730.00-230
872.050.00-1333,100.00382.950.00-188
846.800.00-123,110.00396.060.00-319
678.890.00-123,120.00400.360.00-36
-----3,130.00392.810.00-20
856.250.00-363,140.00389.800.00--1
886.730.00-1133,150.00341.730.00-248
660.810.00-123,160.00398.850.00-232
681.680.00-203,170.00-----
880.000.00-183,180.00444.800.00-33
925.500.00-2103,190.00366.750.00-23
825.000.00-1973,200.00455.00+57.30+14.41%170
811.550.00-173,210.00441.150.00-16
702.250.00-273,220.00445.750.00-19
712.100.00-443,225.00-----
821.08+111.53+15.72%143,230.00373.830.00-55
585.000.00-113,235.00497.000.00-11
665.000.00-103,240.00445.550.00-10
584.010.00-203,245.00416.000.00-13
900.250.00-2173,250.00470.00+23.70+5.31%110
742.000.00-183,255.00513.900.00--2
610.000.00-113,260.00431.620.00-25
558.630.00-223,265.00511.050.00-57
770.000.00-133,270.00455.600.00-21
873.750.00-11243,275.00446.820.00-12
785.000.00-1243,280.00452.660.00-1013
787.130.00-123,285.00469.270.00-44
914.370.00-2163,290.00471.600.00-46
911.870.00-2153,295.00454.500.00-13
810.000.00-11143,300.00483.350.00-10106
601.500.00-183,305.00475.000.00-35
740.000.00-4183,310.00-----
760.000.00-2193,315.00592.000.00--3
815.220.00-1243,320.00472.310.00-1015
803.000.00-293,330.00459.900.00-16
761.490.00-1333,340.00455.000.00-112
853.000.00-3663,350.00463.600.00-111
745.000.00-2143,360.00-----
665.000.00-1323,370.00494.610.00-1419
782.950.00-1513,380.00485.850.00-13
791.000.00-1283,390.00491.880.00-47
709.00-18.00-2.48%132143,400.00520.000.00-785
722.820.00-493,410.00510.630.00-112
711.000.00-263,420.00541.570.00-111
686.600.00-163,430.00513.680.00-13
839.250.00-173,440.00469.930.00-11
700.000.00-1233,450.00558.850.00-162
668.00+124.40+22.88%103,460.00581.10+17.05+3.02%121
620.380.00-303,470.00586.50-13.50-2.25%110
728.320.00-173,480.00-----
723.430.00-173,490.00576.520.00--9
646.50-33.50-4.93%3933,500.00572.000.00-169
669.900.00-1113,510.00520.000.00-44
694.130.00-1423,520.00507.150.00-44
640.00-24.00-3.61%1213,530.00598.340.00--1
649.95-16.05-2.41%1103,540.00-----
651.00-12.75-1.92%1243,550.00608.000.00-1014
685.500.00-593,560.00579.500.00-59
687.500.00-143,570.00560.250.00-38
674.220.00-4103,580.00576.000.00-46
636.28-4.72-0.74%4423,590.00-----
617.90-42.68-6.46%91223,600.00653.15+11.15+1.74%260
666.500.00-10453,610.00564.130.00--1
676.000.00-463,620.00569.030.00--1
658.990.00-233,630.00561.000.00--1
720.000.00-1163,640.00566.430.00--1
622.470.00-1223,650.00-----
596.50-2.50-0.42%3563,700.00670.000.00-12
546.50-149.77-21.51%1183,750.00-----
546.27-38.73-6.62%2973,800.00720.000.00-15
580.000.00-1423,850.00721.250.00--1
533.46-13.54-2.48%1303,900.00739.150.00--2
519.25+19.01+3.80%2383,950.00738.250.00-11
475.00-23.00-4.62%213024,000.00900.000.00-554
465.00-26.70-5.43%1164,050.00787.850.00-20
475.070.00-1194,100.00970.63+152.48+18.64%15
458.070.00-134,150.00-----
415.00-40.00-8.79%12564,200.00-----
434.000.00-2334,250.00-----
410.950.00-4434,300.00-----
402.900.00-104,350.00-----
355.00-33.36-8.59%1664,400.001,155.60+8.46+0.74%238
422.000.00-1144,450.00-----
335.00-31.80-8.67%36534,500.001,230.30-12.70-1.02%65
328.890.00-2814,550.001,281.500.00-23
325.880.00-1234,600.001,321.000.00-46
311.460.00-12244,650.00-----
381.230.00-1314,700.001,357.400.00-22
180.000.00-274,750.001,381.310.00--1
306.270.00-1474,800.001,479.500.00-16
164.000.00-444,850.001,536.200.00-28
276.030.00-2114,900.001,561.750.00-14
292.050.00-1164,950.001,569.300.00-11
251.00-14.00-5.28%51005,000.001,585.000.00-121
237.000.00-2525,100.001,698.500.00-138
216.000.00-21895,200.001,784.500.00-3211
228.500.00-135,300.001,754.500.00--28
187.40-5.10-2.65%61095,400.002,008.000.00-170