Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
131.27+2.15 (+1.67%)
At close: 04:00PM EDT
131.50 +0.23 (+0.18%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
86.83+1.83+2.15%126845.000.01-0.01-50.00%21415,670
80.500.00-61,95850.000.020.00-2028,092
87.390.00-13,32452.000.020.00-111,997
87.950.00-21,76453.000.030.00-127,663
76.850.00-21,21954.000.020.00-46,099
87.450.00-186755.000.030.00-1,3615,013
76.960.00-296956.000.030.00-13,100
71.950.00-283957.000.040.00-54,683
71.990.00-28085858.000.040.00-102,642
74.670.00-234959.000.040.00-1041,998
73.200.00-11,73360.000.060.00-259,558
80.250.00-547161.000.06+0.02+50.00%151,389
79.050.00-261462.000.07+0.03+75.00%715,336
74.200.00-185763.000.050.00-13,483
77.220.00-290564.000.060.00-94,254
76.620.00-51,56565.000.090.00-847,058
64.560.00-22041966.000.050.00-302,220
63.740.00-6454367.000.09+0.03+50.00%11,735
78.040.00-102,59968.000.080.00-54,844
68.940.00-5002,85869.000.070.00-54,978
73.300.00-21,03969.500.120.00-205,945
61.91-0.09-0.15%210,65370.000.13-0.01-7.14%12132,572
62.420.00-21,43471.000.130.00-21,485
62.360.00-21,87372.000.150.00-61,635
59.46+21.43+56.35%21,39772.500.090.00-101,710
69.760.00-1005,28773.000.110.00-41,583
67.600.00-11,13474.000.180.00-13,277
57.050.00-213,16175.000.190.00-1310,565
66.990.00-301,68376.000.100.00-11,353
67.220.00-21,15677.000.21+0.09+75.00%153,163
65.340.00-22,14977.500.23+0.01+4.55%253,406
61.530.00-21,89978.000.24+0.01+4.35%13,775
59.860.00-194279.000.240.00-13,757
50.050.00-121,13180.000.29-0.02-6.45%247,008
62.230.00-291181.000.280.00-12,794
55.750.00-196282.000.350.00-2055,068
48.550.00-11,49083.000.340.00-105,653
55.020.00-11,88084.000.410.00-42,262
47.20-11.41-19.47%111,50185.000.40-0.05-11.11%6345,869
57.420.00-22,55286.000.430.00-1674,337
44.25-13.24-23.03%13,17387.000.290.00-39,799
45.000.00-12,01588.000.50+0.01+2.04%3015,918
44.500.00-11,48589.000.560.00-43,805
42.49+1.79+4.40%106,42090.000.56-0.07-11.11%20131,512
56.100.00-12,02691.000.68+0.09+15.25%28,294
48.200.00-292,02392.000.360.00-212,565
46.640.00-11,89193.000.76+0.06+8.57%25,381
39.000.00-11,65794.000.76+0.01+1.33%13,723
36.90+0.18+0.49%17,03295.000.85-0.02-2.30%120,521
35.550.00-92,85696.000.88+0.29+49.15%16,264
36.950.00-162,22597.000.92-0.13-12.38%45,390
36.10+2.02+5.93%12,53998.001.01-0.05-4.72%1603,699
34.65-0.65-1.84%32,34999.001.05-0.05-4.55%2083,572
33.90+0.90+2.73%335,856100.001.17-0.13-10.00%18564,663
31.34+1.14+3.77%116,415102.501.40+0.07+5.26%18,602
29.26+1.21+4.31%1237,421105.001.67-0.16-8.74%1553,553
26.350.00-2711,895107.501.93-0.20-9.39%285,680
25.55+1.20+4.93%3321,685110.002.29-0.33-12.60%3125,323
22.00-0.35-1.57%17,162112.502.79-0.36-11.43%2915,072
21.65+1.35+6.65%1432,179115.003.27-0.43-11.62%30045,620
19.50+1.45+8.03%406,997117.503.75-0.42-10.07%345,383
17.65+1.40+8.62%23328,628120.004.49-0.41-8.37%24252,953
16.12+1.02+6.75%164,509122.505.20-0.66-11.26%15110,728
14.47+1.47+11.31%58218,693125.006.25-0.47-6.99%70628,070
13.02+1.27+10.81%647,689127.507.15-0.30-4.03%4137,568
11.53+1.30+12.71%1,21223,075130.008.05-0.80-9.04%82223,227
10.20+1.20+13.33%32011,195132.509.20-0.95-9.36%24611,338
8.95+1.14+14.60%48124,613135.0010.51-1.14-9.79%8113,319
7.80+0.91+13.21%2569,587137.5011.79-1.38-10.48%16,667
6.80+0.90+15.25%51130,845140.0013.62-1.11-7.54%7013,773
5.85+0.85+17.00%14011,358142.5014.88-0.02-0.13%174,018
5.00+0.70+16.28%43112,861145.0016.50-1.12-6.36%53,250
4.30+0.54+14.36%1,1554,182147.5018.40-1.72-8.55%251,265
3.65+0.57+18.51%1,65639,978150.0020.15-2.00-9.03%161,281
3.09+0.27+9.57%1004,586152.5024.240.00-26603
2.58+0.26+11.21%1573,374154.5014.350.00-2641
2.62+0.40+18.02%36417,202155.0025.55+0.43+1.71%32,280
2.49+0.28+12.67%32,340155.5026.880.00-10293
2.50+0.40+19.05%54,895156.0026.950.00-1253
2.32-0.05-2.11%45,615156.5020.750.00-13202
2.25-0.04-1.75%41,648157.0026.45+10.14+62.17%454
2.21+0.36+19.46%16,593157.5018.900.00-8110
2.16+0.26+13.68%112,335158.0028.30+9.48+50.37%1107
1.92+0.12+6.67%31,504158.5031.950.00-46101
2.000.00-292,167159.0017.590.00-1160
1.600.00-41,597159.5023.250.00-30658
1.86+0.28+17.72%22416,937160.0029.35-1.45-4.71%81,138
1.820.00-112,455160.5024.800.00-105151
1.62+0.19+13.29%71,796161.0030.30+10.25+51.12%30257
1.430.00-21,312161.2534.050.00-3790
1.470.00-1664161.5034.400.00-11207
1.660.00-5477161.7523.100.00-15227
1.46+0.04+2.82%11,022162.0030.65+6.65+27.71%20256
1.520.00-8671162.2533.25+10.90+48.77%1195
1.62+0.31+23.66%21,560162.5031.890.00-50176
1.490.00-1875162.7520.200.00-15122
1.480.00-351,394163.0035.450.00-479
1.400.00-191939163.2535.450.00-3368
1.45+0.07+5.07%11,007163.5026.700.00-36136
1.350.00-11,287163.7526.650.00-1891
1.330.00-69793164.0026.300.00-55147
2.820.00-9495164.2523.250.00-10243
1.350.00-1653164.5023.550.00-13227
3.000.00-64738164.7522.720.00-205476
1.33+0.19+16.67%3467,477165.0026.020.00-4391
2.550.00-2880165.2530.650.00-2105
1.110.00-71,621165.5038.100.00-28247
1.970.00-20959165.7527.550.00-49158
1.200.00-4730166.0027.300.00-2498
1.190.00-11,376166.5027.950.00-2349
1.15+0.14+13.86%12,298167.0032.200.00-1145
0.960.00-12,857167.5036.50-1.36-3.59%11
0.960.00-121,453168.0032.350.00-20
0.990.00-512,311168.5032.750.00-10
1.030.00-302,795169.0032.350.00-70
1.02+0.18+21.43%582,397169.5029.350.00-60
0.96+0.16+20.00%1424,567170.0038.75-1.70-4.20%1,080522
0.880.00-142,962170.5040.800.00-950
0.750.00-1872171.0041.350.00-1300
0.88-0.07-7.37%31,971171.5032.650.00-20
0.850.00-81,252172.0034.350.00-22
0.710.00-702,620172.5037.600.00-1500
0.750.00-3753173.0034.300.00-70
1.260.00-63,934173.5034.700.00-70
1.140.00-671,038174.0038.490.00-40
0.73-0.49-40.16%11,683174.5043.120.00-10
0.70+0.10+16.67%3229,028175.0039.700.00-10
0.950.00-22,743175.5037.000.00-70
0.620.00-252,420176.0036.550.00-20
0.57-0.41-41.84%82,038176.5038.250.00-70
0.60+0.07+13.21%22,115177.0038.450.00-140
1.140.00-72,603177.5040.800.00-2300
0.600.00-13,037178.0041.500.00-1600
0.550.00-11,082178.5043.050.00-970
0.530.00-13,577179.0043.400.00-1060
0.52+0.07+15.56%31,155179.5040.300.00-320
0.51+0.06+13.33%2424,219180.0034.640.00-21
0.480.00-22,035180.5051.960.00-20
0.44+0.03+7.32%32,245181.0091.000.00-5000
0.440.00-11,074181.5045.900.00-60
0.400.00-51,704182.0081.000.00-20
0.410.00-103,609182.5083.500.00-10
0.38+0.03+8.57%155,898185.0092.310.00-20
0.33-0.01-2.94%253,561187.5097.450.00-1,5690
0.28+0.02+7.69%15,863190.0053.320.00-20
0.250.00-21,283192.50101.900.00-10
0.24+0.06+33.33%1203,011195.0058.300.00-60
0.180.00-42,487197.5097.890.00-430
0.170.00-6117,370200.0064.550.00-10
0.170.00-32,418202.50102.780.00-940
0.14+0.01+7.69%411,467205.0099.720.00-50
0.12+0.01+9.09%11,926207.50108.210.00-900
0.100.00-40011,513210.0079.950.00-40
0.080.00-45,061212.50113.800.00-20
0.070.00-563,686215.00116.360.00-10
0.070.00-12,154217.50118.140.00-2830
0.06-0.01-14.29%15,030220.0095.620.00-220
0.050.00-16,555222.5095.210.00-20
0.040.00-518,093225.00100.990.00-360
0.040.00-118,857227.50133.250.00-20
0.050.00-12,706230.0087.170.00-10
0.030.00-62,279232.50136.540.00-200
0.03-0.01-25.00%214,892235.00137.720.00-20
0.03-0.02-40.00%322,055237.50138.680.00-20
0.03-0.01-25.00%103,880240.00146.410.00-20
0.030.00-11,485242.50151.110.00-60
0.03-0.01-25.00%802,254245.00145.360.00-20
0.020.00-302,945247.50113.350.00-20
0.030.00-4415,801250.00154.050.00-20
0.020.00-24,035255.00110.330.00-50
0.020.00-18,711260.00154.600.00-60
0.020.00-115,241265.00133.770.00-70
0.02+0.01+100.00%6752,828270.00132.500.00-30
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