Canada markets open in 35 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
98.95-1.09 (-1.09%)
At close: 04:00PM EDT
98.95 0.00 (0.00%)
Pre-Market: 08:55AM EDT
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
56.000.00-318345.000.590.00-82,552
53.750.00-91,88850.000.870.00-23,179
49.100.00-903,36452.000.970.00-655,806
61.550.00-121,63053.001.100.00-5801
49.630.00-11,22054.001.140.00-10932
46.510.00-386255.001.260.00-222,949
47.320.00-490156.001.220.00-31,462
58.290.00-284257.001.380.00-1952
40.630.00-271058.001.540.00-1712
38.940.00-430859.001.650.00-1301,845
43.000.00-191,58160.001.760.00-614,022
42.800.00-442361.001.870.00-2201,289
42.190.00-750662.001.820.00-815,647
39.650.00-3343763.001.900.00-13,539
38.850.00-1474364.002.060.00-34,698
38.120.00-161,59365.002.340.00-63,110
35.050.00-833366.002.300.00-11,985
38.300.00-1547467.002.430.00-1581,572
37.050.00-102,65268.002.580.00-295,558
34.770.00-33,36069.002.760.00-595,396
36.050.00-51,03969.502.850.00-235,682
34.550.00-611,44170.003.150.00-31233,005
29.250.00-11,40371.003.650.00-11,589
30.400.00-251,85972.003.950.00-481,541
29.750.00-251,39972.504.100.00-341,710
33.460.00-385773.003.450.00-821,540
30.680.00-11,14374.003.580.00-23,189
29.980.00-35,89375.004.160.00-149,179
31.020.00-11,66476.004.010.00-11,254
29.700.00-11,12677.004.250.00-53,232
22.550.00-12,09877.504.400.00-123,510
25.800.00-91,90578.004.910.00-563,716
27.370.00-192579.005.050.00-13,754
27.450.00-5914,63880.005.400.00-13426,591
25.470.00-386981.005.810.00-12,481
25.600.00-5681282.005.650.00-25,402
24.760.00-581,67083.005.750.00-3572,515
21.650.00-51,46384.006.600.00-491,982
23.880.00-109,69285.006.900.00-2631,458
22.530.00-32,31986.007.250.00-1003,466
21.520.00-23,24087.007.750.00-128,312
21.800.00-599388.007.300.00-26810,161
21.380.00-101,38489.008.250.00-112,686
20.680.00-1836,67590.008.590.00-3816,339
21.000.00-422,35991.008.980.00-297,142
19.050.00-62,18992.009.350.00-7,10011,597
18.450.00-21,91093.009.240.00-212,529
18.300.00-261,72194.0010.200.00-613,230
17.750.00-1106,34295.0010.450.00-8613,734
16.770.00-13,13596.0011.000.00-23,906
16.700.00-52,14697.0010.750.00-163,567
15.900.00-282,70698.0012.100.00-62,858
15.570.00-152,46799.0012.380.00-203,743
15.250.00-32542,301100.0012.680.00-18147,011
13.770.00-237,572102.5014.100.00-787,695
12.820.00-11335,706105.0014.700.00-2234,450
11.220.00-22212,229107.5016.800.00-1495,227
10.620.00-57220,660110.0018.300.00-33219,566
9.500.00-765,518112.5020.300.00-25,917
8.900.00-57930,464115.0021.450.00-1,10427,726
7.600.00-85,004117.5022.750.00-2945,485
7.300.00-13729,547120.0024.990.00-1051,743
6.410.00-344,825122.5029.750.00-29,515
5.950.00-9417,276125.0028.530.00-1020,730
5.160.00-45,319127.5031.250.00-1174,845
4.850.00-8415,547130.0032.600.00-6710,037
4.300.00-743,269132.5037.150.00-6712,224
3.810.00-2815,151135.0037.000.00-1059,768
3.300.00-503,849137.5039.400.00-81258
3.100.00-21218,332140.0041.250.00-121645
2.790.00-14,440142.5046.500.00-275
2.520.00-1,05510,476145.0045.450.00-231,297
2.130.00-572,822147.5052.000.00-4,750500
2.110.00-1,02736,274150.0056.850.00-200
1.780.00-652,630152.5052.300.00-200300
1.640.00-12,258154.5059.900.00-200
1.650.00-3910,834155.0054.850.00-500601
1.400.00-951,388155.5072.780.00-1,0500
1.520.00-14,240156.0062.200.00-1,1600
1.680.00-34,984156.5062.650.00-1280
1.580.00-2736157.0065.100.00-1650
1.030.00-85,813157.5061.120.00-80
1.490.00-11,756158.0070.000.00-40
1.420.00-1844158.5057.700.00-2220
0.970.00-1411,376159.0061.980.00-20
1.490.00-3874159.5059.250.00-1,300600
1.430.00-1412,144160.0066.350.00-40
1.370.00-92,270160.5066.250.00-2000
0.900.00-6851161.0061.500.00-2620
0.880.00-31,170161.2566.050.00-1,8760
1.070.00-88294161.5069.350.00-6800
0.890.00-1313161.7568.550.00-1820
1.050.00-10668162.0072.300.00-60
0.750.00-5462162.2568.600.00-1,7490
1.350.00-221,704162.5065.480.00-60
0.830.00-2432162.7573.100.00-20
1.300.00-31,384163.0069.300.00-50
1.010.00-82236163.2568.150.00-2540
0.890.00-25850163.5074.800.00-10
1.250.00-201,476163.7571.900.00-360
0.970.00-81688164.0074.270.00-20
0.710.00-5440164.2570.550.00-390
3.100.00-1653164.5070.800.00-2580
0.970.00-2685164.7569.700.00-2280
1.080.00-16,680165.0064.950.00-900300
1.100.00-3750165.2570.350.00-900
1.150.00-11,173165.5081.810.00-450
0.700.00-2593165.7549.460.00-20
0.670.00-2712166.0072.090.00-20
0.660.00-11,075166.5072.900.00-1,1790
1.100.00-111,540167.0071.900.00-1,0440
0.590.00-202,278167.5059.800.00-20
1.050.00-351,053168.0072.430.00-140
1.090.00-12,201168.5075.100.00-1540
1.010.00-22,457169.0082.900.00-20
2.090.00-271,967169.5077.000.00-10
1.000.00-222,588170.0069.950.00-1,190520
0.970.00-242,686170.5077.370.00-20
0.570.00-20731171.0081.500.00-20
0.920.00-11,910171.5080.190.00-3200
0.900.00-251,235172.0077.030.00-10
0.830.00-202,523172.5085.700.00-20
0.890.00-73533173.0082.300.00-2,2360
0.850.00-13,845173.5085.850.00-20
0.520.00-205893174.0068.800.00-30
0.500.00-201,458174.5083.750.00-2,2000
0.820.00-2028,868175.0078.480.00-20
0.530.00-74,399175.5075.400.00-20
0.810.00-1152,285176.0072.450.00-4400
1.030.00-241,570176.5086.950.00-5300
0.710.00-501,972177.0086.500.00-3200
0.770.00-202,509177.5084.050.00-280
0.510.00-12,883178.0083.500.00-2700
0.470.00-51,192178.5089.000.00-4700
0.590.00-12,590179.0088.950.00-1,1200
0.440.00-21,016179.5088.150.00-3900
0.640.00-126,562180.0086.110.00-22
0.490.00-21,800180.5090.700.00-1,5700
0.400.00-21,992181.0091.000.00-5000
0.730.00-1688181.5080.500.00-10
0.410.00-11,349182.0081.000.00-20
0.630.00-13,751182.5083.500.00-10
0.590.00-315,632185.0092.310.00-20
0.530.00-133,365187.5097.450.00-1,5690
0.490.00-67,401190.0097.420.00-20
0.440.00-201,453192.50101.900.00-10
0.440.00-83,068195.0097.270.00-16
0.330.00-12,403197.5097.890.00-430
0.390.00-7421,830200.00100.020.00-1258
0.310.00-482,190202.50102.780.00-940
0.340.00-2111,573205.00106.110.00-200
0.320.00-21,567207.50108.210.00-900
0.270.00-610,016210.00111.020.00-20
0.200.00-14,683212.50113.800.00-20
0.260.00-603,540215.00116.360.00-10
0.250.00-11,708217.50118.140.00-2830
0.170.00-15,672220.00122.480.00-30
0.200.00-24,844222.50122.850.00-1000
0.190.00-119,512225.00130.920.00-41
0.210.00-507,022227.50133.250.00-20
0.210.00-11,933230.00142.830.00-40
0.140.00-12,149232.50136.540.00-200
0.170.00-14,076235.00141.530.00-60
0.180.00-122,026237.50138.680.00-20
0.170.00-14,086240.00146.410.00-20
0.170.00-11751242.50151.110.00-60
0.180.00-11,315245.00145.360.00-20
0.170.00-1889247.50155.880.00-80
0.140.00-111,868250.00154.050.00-20
0.150.00-292,248255.00160.190.00-70
0.130.00-387,610260.00163.600.00-140
0.130.00-513,710265.00164.440.00-20
0.120.00-53745,535270.00177.200.00-20
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