Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2,302.93+81.38 (+3.66%)
At close: 04:00PM EDT
2,315.00 +12.07 (+0.52%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
January 19, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,288.20+86.70+7.22%4181,080.0048.580.00-130
1,265.00+130.00+11.45%161,100.0049.600.00-154
1,125.500.00-1151,120.0049.040.00-211
1,238.50+110.50+9.80%141,140.00-----
1,095.000.00-171,160.00-----
1,076.000.00-191,180.0065.980.00-16
-----1,200.0064.140.00-13
1,084.500.00-221,220.00-----
1,032.710.00-2151,240.0056.90-12.10-17.54%1762
1,018.410.00-741,260.0079.800.00-658
1,005.100.00-2231,280.0078.270.00-4207
1,040.000.00-2301,300.0082.000.00-163
996.000.00-151,320.0086.410.00-2252
967.990.00--21,340.0090.290.00-2260
1,058.76+109.49+11.53%21131,360.0075.70-4.05-5.08%2238
1,033.15+20.81+2.06%21391,380.00100.500.00-5221
882.450.00-2461,390.0088.500.00-1259
978.710.00-21411,400.0080.75-28.05-25.78%2496
995.330.00-8331,420.00115.310.00-435
976.980.00-2301,440.00110.000.00-415
851.860.00-22281,450.00112.020.00-1530
925.610.00-2121,460.00124.800.00-152
847.250.00-2161,480.00118.790.00-1545
843.090.00-4991,500.00100.00-8.74-8.04%4108
822.970.00-2171,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
869.510.00-4231,550.00125.440.00-1109
874.540.00-4161,560.00123.600.00-466
799.420.00-2211,580.00144.000.00-760
792.650.00-1511,600.00122.60-34.68-22.05%1246
754.410.00-4171,620.00140.550.00-440
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
762.900.00-3511,700.00190.060.00-16197
761.000.00-2481,720.00185.850.00-1157
680.000.00-8751,740.00216.800.00-1327
773.55+88.55+12.93%1331,760.00183.250.00-14249
975.000.00-1381,780.00212.720.00-387
579.270.00-2731,800.00188.500.00-1180
671.280.00-2401,820.00216.850.00-215
656.960.00-2521,840.00204.250.00-235
642.410.00-4611,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
620.760.00-12581,900.00224.450.00-5564
611.170.00-2391,920.00232.300.00-420
798.160.00-1461,940.00240.000.00-619
617.040.00-13631,960.00268.010.00-136
505.000.00-1851,980.00255.800.00-172
605.00+32.88+5.75%12742,000.00249.40-14.65-5.55%1900
545.770.00-1482,050.00274.43-7.47-2.65%5376
539.100.00-505272,100.00283.40-19.75-6.51%2687
505.350.00-21122,150.00316.00-10.35-3.17%5241
521.00+35.34+7.28%932162,200.00336.20-13.65-3.90%84556
477.97+16.17+3.50%68622,250.00457.470.00-1121
456.65+30.11+7.06%51,1352,300.00383.70-61.41-13.80%401,609
362.930.00-10752,350.00417.28-20.72-4.73%61,988
410.67+15.64+3.96%44112,400.00437.49-33.78-7.17%41,959
384.60+9.92+2.65%481232,450.00482.470.00-2261
378.00+28.00+8.00%73842,500.00494.12-19.36-3.77%3760
251.150.00-4982,550.00629.850.00-27257
325.43+13.79+4.42%50862,600.00587.390.00-18257
300.500.00-5512,650.00668.400.00-2643
296.61+28.79+10.75%12022,700.00654.000.00-5644
220.850.00-11382,750.00645.00-65.00-9.15%1355
257.31+3.75+1.48%12492,800.00714.330.00-11,297
245.00+20.32+9.04%22092,850.00880.470.00-1233
234.51+16.19+7.42%12432,900.00797.390.00-2999
220.51+39.86+22.06%1702,950.00949.950.00-1079
217.00+22.00+11.28%131,2523,000.00870.000.00-11,411
186.200.00-4923,050.001,032.750.00-6130
133.450.00-1543,090.001,064.150.00-1880
187.49+10.29+5.81%25773,100.00965.720.00-1427
174.840.00-1213,110.00919.24-159.83-14.81%160
173.400.00-21283,120.00964.000.00-163
143.930.00-131623,130.001,075.560.00-540
143.820.00-16303,140.00943.28-141.03-13.01%118
126.900.00-13303,150.001,092.550.00-2284
262.730.00-1883,160.00977.15-166.55-14.56%559
172.000.00-2273,170.00985.50-151.65-13.34%541
232.930.00-4523,180.001,159.100.00-869
124.230.00-1293,190.001,045.300.00-240
166.75+19.01+12.87%123943,200.001,035.000.00-1334
120.000.00-1273,210.001,123.950.00-265
120.410.00-2233,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
122.000.00-1133,235.001,148.450.00-28
181.800.00-1103,240.001,137.000.00-522
123.800.00-2123,245.001,197.600.00-1023
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
503.720.00-1093,265.001,226.300.00-1229
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
118.020.00-6153,285.001,076.80-41.15-3.68%221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
151.00+49.05+48.11%94103,300.001,133.800.00-3245
138.150.00-4283,305.001,137.550.00-212
114.350.00-2473,310.001,259.750.00-427
132.120.00-2313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
139.30+25.30+22.19%8663,340.001,244.500.00-239
139.00+29.40+26.82%2873,350.001,126.14-101.44-8.26%273
129.150.00-2383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.35-119.25-9.25%539
134.10+7.65+6.05%18433,400.001,178.20-77.81-6.20%5699
85.090.00-2383,410.001,308.150.00-245
104.310.00-2213,420.001,318.700.00-223
109.430.00-2313,430.001,362.100.00-222
138.800.00-2213,440.001,232.500.00-28
115.850.00-4743,450.001,222.85-17.20-1.39%2126
113.600.00-1103,460.001,334.250.00-1253
94.250.00-4603,470.001,345.350.00-521
92.820.00-2243,480.001,354.600.00-430
83.790.00-53693,490.001,240.55-124.55-9.12%2115
114.50+12.50+12.25%108843,500.001,253.89-32.72-2.54%4399
110.85+9.95+9.86%101533,510.001,383.750.00-245
104.780.00-2463,520.001,394.750.00-225
87.600.00-2253,530.001,402.050.00-229
79.250.00-2313,540.001,301.45-109.50-7.76%228
96.250.00-11163,550.001,434.600.00-2161
105.20+14.70+16.24%1313,560.001,381.200.00-296
103.95-1.35-1.28%1143,570.001,310.00-142.15-9.79%120
93.960.00-2863,580.001,464.000.00-1873
96.100.00-1293,590.001,475.850.00-228
98.95+6.35+6.86%81,4453,600.001,437.110.00-2177
102.390.00-3423,610.001,496.250.00-247
67.050.00-2183,620.001,505.550.00-218
69.980.00-1183,630.001,515.050.00-445
69.230.00-1473,640.001,433.970.00-65
63.000.00-1903,650.001,505.950.00-371
88.00+11.65+15.26%12123,700.001,530.680.00-470
59.640.00-3963,750.001,596.200.00-246
82.00+10.20+14.21%42213,800.001,586.750.00-253
63.000.00-1613,850.001,711.550.00-447
72.00+16.20+29.03%21033,900.001,791.000.00-2064
66.89+13.67+25.69%1683,950.001,777.230.00-219
64.50+4.80+8.04%28134,000.001,850.000.00-2154
47.200.00-1774,050.001,868.000.00-26
57.21+5.21+10.02%25844,100.001,948.130.00-1527
42.200.00-1184,150.001,699.500.00-111
47.000.00-14024,200.002,165.530.00-227
37.800.00-461664,250.001,852.120.00-314
36.900.00-121304,300.002,112.230.00-60
35.050.00-5594,350.002,195.260.00-70
39.50+0.22+0.56%11774,400.002,221.960.00-19
37.030.00-11854,450.002,201.630.00-10
36.97+3.77+11.36%39944,500.002,218.61-33.05-1.47%213
25.000.00-13654,550.002,383.830.00-41
29.110.00-11254,600.002,418.890.00-14
32.800.00-51034,650.002,240.000.00-10
27.270.00-32434,700.002,515.210.00-20
28.50+7.40+35.07%21,0554,750.001,462.250.00-22
20.400.00-11974,800.002,546.280.00-20
26.75-1.94-6.76%1354,850.002,703.200.00-21
23.980.00-2524,900.002,667.480.00-30
22.760.00-2324,950.002,534.690.00-20
23.55+0.55+2.39%94855,000.002,751.700.00-32
20.000.00-11105,100.002,930.910.00-50
19.70+4.05+25.88%14365,200.003,025.800.00-21
19.00+0.50+2.70%16975,300.003,190.040.00-20
17.00+0.41+2.47%162,0265,400.003,290.040.00-20