Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.95+0.54 (+0.58%)
At close: 04:00PM EST
94.13 +0.18 (+0.19%)
After hours: 04:56PM EST
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
48.70+0.15+0.31%1079250.001.90+0.07+3.83%11719
47.15+0.05+0.11%24,01852.002.12+0.02+0.95%633,786
52.910.00-341,52253.002.250.00-142833
46.66+2.43+5.49%21,13554.002.300.00-110852
45.70+2.27+5.23%1572155.002.46+0.01+0.41%32,717
48.200.00-171756.002.59-0.17-6.16%49381
40.350.00-282557.002.430.00-90541
42.77+0.67+1.59%1431058.002.95-0.04-1.34%200279
41.99+0.64+1.55%1217959.003.10-0.05-1.59%1,000303
41.10+0.77+1.91%1279060.003.250.00-7860
40.58+1.82+4.70%226061.003.500.00-1462
39.63+0.68+1.75%847562.003.65+0.05+1.39%614,992
37.380.00-438463.003.850.00-441,679
38.33+1.62+4.41%263764.003.90-0.15-3.70%1063,992
37.51+1.46+4.05%41,16365.004.30+0.10+2.38%131,574
36.82-4.40-10.67%225366.004.500.00-11,818
35.690.00-223367.004.700.00-1972
34.990.00-22,56468.004.950.00-564,937
33.100.00-53,32369.005.200.00-334,810
33.40-0.61-1.79%201,08069.505.30+0.10+1.92%255,921
33.25-0.04-0.12%68,16670.005.45+0.10+1.87%3217,420
33.00+0.15+0.46%21,00471.005.65+0.05+0.89%108710
32.110.00-469972.006.300.00-127501
31.830.00-878272.506.100.00-1361,265
30.540.00-938173.006.200.00-1969
31.40+1.20+3.97%641774.006.40-0.45-6.57%741,220
29.95+0.40+1.35%22,67275.006.80+0.02+0.29%1224,147
31.090.00-293276.007.100.00-1513
29.05+0.72+2.54%122577.006.100.00-12,320
28.740.00-264177.507.40-0.05-0.67%12,889
29.10-0.59-1.99%152878.007.41-0.34-4.39%13,097
27.200.00-167979.007.69-0.31-3.87%11,384
26.70+0.20+0.75%412,14780.008.30-0.07-0.84%1619,946
26.410.00-682681.008.55-0.60-6.56%21,445
31.890.00-478182.009.100.00-172,912
23.850.00-21,15683.009.350.00-291,204
23.470.00-11,01484.009.55-0.20-2.05%48920
24.15+0.80+3.43%547,35285.0010.25+0.15+1.49%53015,070
23.10+0.88+3.96%31,05786.0010.65+0.25+2.40%1,2323,083
23.05+1.47+6.81%21,63787.0010.90-0.20-1.80%748,583
22.17+0.46+2.12%390488.0011.10-0.20-1.77%17,695
21.55+0.99+4.82%71,28889.0011.90+0.15+1.28%342,067
21.30+0.66+3.20%435,72090.0012.30+0.05+0.41%12311,179
20.85+0.15+0.72%51,05791.0012.85+0.25+1.98%1492,988
20.32+0.57+2.89%71,73092.0012.79-0.26-1.99%343,552
19.45+0.15+0.78%61,75993.0013.54+0.04+0.30%32726
18.91+0.06+0.32%481,46394.0014.05-0.05-0.35%3261,643
18.27+0.27+1.50%6112,99495.0014.50-0.05-0.34%33510,369
18.12+0.37+2.08%1951,43396.0014.80-0.20-1.33%24892
17.55+0.35+2.03%581,55997.0015.15-0.25-1.62%110745
16.810.00-42,37498.0015.75-0.25-1.56%61,213
16.37+0.27+1.68%42,45199.0016.50-0.10-0.60%132,447
15.94+0.14+0.89%9930,461100.0016.85-0.25-1.46%13144,826
14.92-0.13-0.86%192,201102.5018.45-0.10-0.54%46,074
13.85+0.25+1.84%2833,345105.0019.95-0.05-0.25%16234,349
12.770.00-204,284107.5021.35-0.15-0.70%24,987
11.91+0.16+1.36%1008,775110.0022.46-0.56-2.43%416,473
11.04+0.14+1.28%1282,886112.5024.70+0.05+0.20%5323,369
10.20+0.05+0.49%1223,344115.0026.52+0.09+0.34%3129,073
9.55-0.05-0.52%83,275117.5028.25-0.90-3.09%343,285
8.80+0.30+3.53%51614,398120.0030.05+0.35+1.18%51742,807
8.20-0.03-0.36%112,936122.5032.15+0.25+0.78%14,808
7.45+0.10+1.36%539,452125.0033.950.00-10315,116
7.25+0.37+5.38%232,260127.5035.920.00-24,728
6.30+0.10+1.61%495,063130.0037.75-0.22-0.58%67,708
5.900.00-1041,951132.5040.12-0.01-0.02%212,678
5.35+0.05+0.94%874,807135.0041.90+0.13+0.31%7015,001
4.97+0.17+3.54%173,586137.5043.37-1.54-3.43%49,219
4.50-0.02-0.44%1609,416140.0046.99-0.02-0.04%1424,793
4.22+0.02+0.48%274,202142.5051.320.00-44,924
3.85+0.01+0.26%1849,424145.0050.07-1.25-2.44%215,518
3.52+0.01+0.28%102,545147.5056.010.00-41,579
3.30+0.15+4.76%28238,921150.0056.30+0.32+0.57%3733,801
2.970.00-142,506152.5059.000.00-21,297
3.00+0.24+8.70%21,152154.5063.350.00-817
2.73+0.05+1.87%311,858155.0063.190.00-2,293609
2.73-0.07-2.50%131,454155.5062.400.00-9751
2.630.00-1013,429156.0062.200.00-1,160427
2.630.00-1074,159156.5062.650.00-12879
2.76+0.26+10.40%1713157.0065.100.00-16568
2.480.00-506,530157.5061.120.00-80
2.61+0.18+7.41%41,885158.0057.880.00-106
2.55+0.15+6.25%10754158.5065.100.00-1320
2.53+0.14+5.86%211,158159.0065.200.00-2000
2.260.00-3705159.5065.600.00-999600
2.31-0.01-0.43%13512,138160.0065.43-1.12-1.68%1030
2.190.00-12,418160.5066.650.00-470160
2.230.00-3503161.0066.200.00-3420
2.190.00-5933161.2566.050.00-1,8760
2.45+0.21+9.38%4421161.5069.350.00-6800
2.140.00-1281161.7568.550.00-1820
2.890.00-3684162.0067.90-0.30-0.44%60
2.26+0.11+5.12%2512162.2568.600.00-1,7490
2.110.00-21,738162.5067.650.00-1,4860
2.30+0.09+4.07%4426162.7568.850.00-4400
3.290.00-41,414163.0074.100.00-410
2.200.00-37294163.2568.150.00-2540
2.17+0.17+8.50%2776163.5070.150.00-20
2.16-0.07-3.14%61,500163.7571.900.00-360
2.100.00-1653164.0074.270.00-20
1.970.00-24456164.2570.550.00-390
1.990.00-1655164.5070.800.00-2580
2.760.00-4686164.7569.700.00-2280
2.02+0.09+4.66%348,635165.0070.20-1.20-1.68%1301
2.14+0.21+10.88%2773165.2570.350.00-900
1.920.00-101,207165.5070.700.00-1,1330
2.760.00-4613165.7549.460.00-20
2.980.00-2705166.0048.140.00-200
1.830.00-21,063166.5072.900.00-1,1790
2.02-0.32-13.68%21,241167.0071.900.00-1,0440
2.310.00-12,095167.5059.800.00-20
1.900.00-3834168.0075.800.00-6700
1.86-0.65-25.90%41,951168.5075.100.00-1540
1.680.00-22,171169.0075.350.00-520
1.710.00-321,933169.5077.000.00-10
1.79+0.12+7.19%4222,457170.0076.250.00-23,167773
1.68+0.02+1.20%12,482170.5067.650.00-8910
1.79+0.12+7.19%2780171.0081.850.00-8250
1.72+0.14+8.86%41,794171.5080.190.00-3200
1.560.00-41,091172.0082.200.00-2400
1.62+0.02+1.25%82,583172.5081.800.00-2,1721
1.64+0.02+1.23%1486173.0082.300.00-2,2360
1.65+0.13+8.55%23,755173.5085.850.00-20
1.960.00-6722174.0070.750.00-1,4300
1.450.00-701,486174.5083.750.00-2,2000
1.54+0.02+1.32%931,185175.0079.950.00-22
1.480.00-1984,510175.5084.950.00-7800
1.440.00-1982,154176.0072.450.00-4400
2.220.00-11,548176.5086.950.00-5300
1.340.00-21,453177.0086.500.00-3200
1.330.00-202,409177.5080.610.00-20
1.340.00-22,914178.0082.800.00-270120
2.070.00-121,216178.5089.000.00-4700
1.630.00-72,591179.0088.950.00-1,1200
1.31+0.04+3.15%601,014179.5088.150.00-3900
1.31+0.06+4.80%9437,743180.0084.370.00-42
1.200.00-31,876180.5090.700.00-1,5700
1.190.00-11,982181.0091.000.00-5000
1.810.00-1694181.5080.500.00-10
1.540.00-11,348182.0081.000.00-20
1.22+0.28+29.79%72,242182.5083.500.00-10
1.13+0.08+7.62%55,222185.0095.300.00-1570
1.08+0.05+4.85%73,321187.5097.450.00-1,5690
1.04+0.04+4.00%237,111190.0096.490.00-40
0.900.00-11,306192.50101.900.00-10
0.91+0.09+10.98%202,731195.00101.250.00-3820
0.83+0.05+6.41%32,424197.5099.000.00-20
0.79+0.05+6.76%5019,589200.00107.130.00-250
0.73-0.01-1.35%52,217202.5089.670.00-20
0.670.00-50811,480205.00114.500.00-140
0.610.00-131,283207.5093.160.00-820
0.64+0.04+6.67%1710,059210.00116.040.00-20
0.60+0.06+11.11%13,901212.5098.180.00-20
0.55+0.03+5.77%43,338215.00114.000.00-440
0.500.00-3031,730217.50103.300.00-20
0.52+0.01+1.96%123,765220.00121.930.00-20
0.570.00-594,765222.50108.150.00-40
0.45-0.01-2.17%1219,541225.00127.880.00-41
0.520.00-736,974227.50115.020.00-60
0.400.00-4003,196230.00136.390.00-20
0.40+0.02+5.26%12,106232.50136.540.00-200
0.380.00-204,094235.00138.900.00-1060
0.370.00-121,983237.50138.680.00-20
0.340.00-1003,947240.00141.100.00-60
0.350.00-11709242.50151.110.00-60
0.340.00-11,166245.00153.180.00-20
0.290.00-2870247.50155.880.00-80
0.31+0.01+3.33%299,526250.00155.840.00-80
0.350.00-21,954255.00161.160.00-20
0.28-0.01-3.45%237,891260.00167.650.00-40
0.230.00-113,607265.00171.29-0.02-0.01%120
0.24-0.02-7.69%4041,043270.00176.500.00-20
1,499.75-39.50-2.57%201,040.00-----
1,437.300.00-201,060.0030.73-15.13-32.99%21
1,459.950.00-8201,080.0031.80-16.78-34.54%230
1,441.970.00-201,100.0036.550.00-14
1,406.150.00-5181,120.0049.040.00-20
1,451.100.00-2151,140.0037.890.00-150
1,392.600.00-16111,160.0047.000.00-11
1,355.230.00-6121,180.0065.980.00-10
1,373.750.00-8271,200.0044.650.00-24
1,339.920.00-261,220.00-----
1,340.650.00-4161,240.0046.58+0.78+1.70%2766
1,293.810.00-501,260.0048.88-30.92-38.75%3758
1,292.250.00-601,280.0051.23-27.04-34.55%29207
1,260.100.00-601,300.0082.000.00-163
1,239.920.00-261,320.0058.730.00-153
1,253.200.00-231,340.0058.73-2.79-4.54%260
1,203.700.00-401,360.0067.200.00-10
1,181.260.00-21391,380.00100.500.00-5221
1,212.000.00-12491,390.0088.500.00-1259
1,213.200.00-801,400.0064.520.00-3500
1,198.850.00-2331,420.00115.310.00-435
1,184.250.00-801,440.0083.150.00-20
1,041.150.00-101,450.0075.66-36.36-32.46%10
1,163.100.00-5131,460.00124.800.00-10
847.250.00-2161,480.0080.440.00-1545
1,110.450.00-61011,500.0083.15-16.85-16.85%6106
1,091.500.00-6191,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
1,044.000.00-1241,550.0096.500.00-2109
874.540.00-4161,560.0095.450.00-320
799.420.00-2211,580.0099.200.00-260
1,057.850.00-6541,600.00104.23-18.37-14.98%2245
1,041.940.00-3181,620.00140.550.00-440
829.050.00-2281,640.00149.130.00-20100
729.000.00-6271,660.00160.700.00-330
789.120.00-2221,680.00173.000.00-542
985.830.00-6531,700.00120.050.00-6198
761.000.00-2481,720.00122.540.00-1157
680.000.00-8751,740.00133.95-5.62-4.03%10
827.830.00-1321,760.00183.250.00-14249
889.590.00-301,780.00143.85+6.19+4.50%187
882.51+6.68+0.76%5741,800.00150.99-0.86-0.57%30
858.200.00-2401,820.00156.00-60.85-28.06%1000
860.850.00-2531,840.00204.250.00-20
847.260.00-4631,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
828.350.00-32701,900.00179.14-12.54-6.54%2564
813.110.00-2401,920.00232.300.00-40
795.790.00-2461,940.00191.850.00-420
790.960.00-2651,960.00268.010.00-136
757.280.00-2851,980.00223.300.00-10
757.85-38.15-4.79%82632,000.00213.00+13.50+6.77%31,001
757.930.00-6522,050.00216.500.00-4381
732.190.00-105282,100.00252.200.00-2683
653.86-50.14-7.12%21132,150.00274.990.00-1236
633.72-41.75-6.18%52952,200.00284.30+13.30+4.91%1633
638.230.00-12882,250.00301.15-19.65-6.13%1128
585.24-33.11-5.35%51,1402,300.00322.75+13.05+4.21%11,691
559.29-33.09-5.59%3922,350.00348.00+13.19+3.94%10
532.10-34.69-6.12%34322,400.00381.20-1.58-0.41%21,980
536.300.00-81532,450.00416.180.00-7262
475.50-37.00-7.22%74262,500.00424.60+17.35+4.26%6736
457.86-30.14-6.18%1992,550.00463.580.00-2258
469.550.00-61352,600.00484.58+1.62+0.34%2254
446.200.00-8542,650.00558.000.00-2642
389.25-36.51-8.58%22042,700.00545.50+3.87+0.71%2646
369.26-33.40-8.29%21522,750.00540.770.00-2354
350.12-35.33-9.17%22492,800.00571.040.00-21,300
333.47-33.82-9.21%22132,850.00601.850.00-2232
328.60-20.36-5.83%32472,900.00671.070.00-2999
326.020.00-3692,950.00704.950.00-279
292.00-16.34-5.30%211,2663,000.00870.000.00-11,411
297.850.00-101013,050.00764.97-18.25-2.33%1129
282.64+4.99+1.80%1563,090.001,064.150.00-180
261.60-24.62-8.60%35893,100.00965.720.00-1427
282.520.00-3183,110.00919.240.00-161
254.95-24.97-8.92%31283,120.00964.000.00-10
268.680.00-81623,130.001,075.560.00-50
261.350.00-4313,140.00943.280.00-118
271.150.00-83303,150.001,092.550.00-2284
260.170.00-4863,160.00977.150.00-559
256.500.00-4263,170.00985.500.00-50
260.650.00-6513,180.00838.150.00-468
250.250.00-2293,190.001,045.300.00-240
250.000.00-13963,200.001,035.000.00-1334
244.500.00-2263,210.001,123.950.00-265
242.070.00-2223,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
243.000.00-1143,235.001,148.450.00-28
181.800.00-1103,240.00909.26-227.74-20.03%122
123.800.00-2123,245.00909.200.00-224
125.560.00-4773,250.001,145.900.00-687
124.050.00-2143,255.001,075.000.00-216
115.200.00-1133,260.001,221.100.00-1435
223.000.00-2103,265.001,226.300.00-1229
222.550.00-1283,270.001,216.000.00-1226
126.500.00-2693,275.001,181.800.00-424
115.000.00-1193,280.001,186.150.00-215
234.150.00-2153,285.001,076.800.00-221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
213.54-1.46-0.68%34183,300.00958.18-175.62-15.49%1245
212.26+74.11+53.64%1283,305.001,137.550.00-212
211.21+96.86+84.70%1473,310.001,259.750.00-427
169.440.00-1313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
204.35+65.05+46.70%1583,340.001,244.500.00-239
200.00-20.00-9.09%2873,350.001,126.140.00-272
199.95+70.80+54.82%1383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.350.00-539
198.600.00-58443,400.001,010.070.00-1695
85.090.00-2383,410.001,052.860.00-246
104.310.00-2213,420.001,013.900.00-223
109.430.00-2313,430.001,021.920.00-223
138.800.00-2213,440.001,072.75+42.53+4.13%29
177.89-12.62-6.62%2743,450.001,083.20+41.30+3.96%2128
178.15+35.69+25.05%293,460.001,091.10-243.15-18.22%453
177.30+83.05+88.12%4603,470.001,101.65-243.70-18.11%421
92.820.00-2243,480.001,110.35-244.25-18.03%530
83.790.00-53693,490.001,118.10-122.45-9.87%5115
169.30-23.30-12.10%38963,500.001,128.55-78.99-6.54%2399
171.10+37.82+28.38%221533,510.001,131.55-252.20-18.23%445
164.65+59.87+57.14%2463,520.001,141.15-253.60-18.18%625
176.050.00-1263,530.001,148.65-253.40-18.07%429
161.45+82.20+103.72%4313,540.001,157.80-19.95-1.69%229
164.500.00-81183,550.001,167.50-37.83-3.14%4162
173.980.00-1303,560.001,175.75-38.54-3.17%495
103.950.00-1133,570.001,182.70-127.30-9.72%220
170.230.00-1863,580.001,192.00-272.00-18.58%473
156.18-8.39-5.10%5343,590.001,475.850.00-228
161.130.00-21,4393,600.001,211.20-60.92-4.79%2177
153.000.00-8503,610.001,219.65-276.60-18.49%247
67.050.00-2183,620.001,228.50-277.05-18.40%218
156.250.00-16143,630.001,239.00-276.05-18.22%245
154.600.00-17443,640.001,248.75-185.22-12.92%25
145.850.00-1903,650.001,505.950.00-371
136.570.00-12163,700.001,293.85-78.41-5.71%872
129.280.00-11003,750.001,337.60+29.00+2.22%446
120.380.00-12323,800.001,383.95+28.28+2.09%258
63.000.00-1613,850.001,430.00+29.40+2.10%248
108.95-9.77-8.23%71043,900.001,477.55-313.45-17.50%264
104.05-8.39-7.46%1833,950.001,524.90+32.15+2.15%221
97.00-15.60-13.85%68234,000.001,572.30-277.70-15.01%2154
88.020.00-1774,050.001,619.05-248.95-13.33%26
82.000.00-45904,100.001,667.80-19.70-1.17%228
90.940.00-1194,150.001,714.50+15.00+0.88%911
85.270.00-34014,200.001,726.60-58.35-3.27%130
62.410.00-21674,250.001,811.00-41.12-2.22%214
61.600.00-21304,300.002,112.230.00-60
54.150.00-2594,350.002,195.260.00-70
62.52-3.28-4.98%11704,400.002,018.800.00-210
49.150.00-31844,450.002,201.630.00-10
59.90-6.00-9.10%109984,500.002,164.450.00-110
53.800.00-13654,550.002,383.830.00-41
48.500.00-61224,600.002,224.780.00-52
53.500.00-11024,650.002,240.000.00-10
35.870.00-12434,700.002,334.590.00-11
50.600.00-11,0544,750.001,462.250.00-22
37.650.00-21974,800.002,546.280.00-20
26.750.00-1354,850.002,703.200.00-21
44.350.00-3534,900.002,398.240.00-33
40.870.00-3394,950.002,448.080.00-50
37.09-1.98-5.07%74745,000.002,572.680.00-22
31.87+0.93+3.01%21085,100.002,930.910.00-50
34.20+3.20+10.32%14375,200.003,025.800.00-21
29.000.00-16985,300.003,190.040.00-20
26.00-3.85-12.90%232,0455,400.003,290.040.00-20