Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
90.35+1.89 (+2.14%)
At close: 04:00PM EST
90.40 +0.05 (+0.06%)
After hours: 07:03PM EST
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
46.39+1.24+2.75%230650.002.62-0.18-6.43%19442
48.800.00-259952.002.87-0.18-5.90%531,585
42.470.00-216253.002.710.00-2114
42.200.00-119554.003.550.00-1503
40.960.00-1030455.003.45-0.25-6.76%4477
39.970.00-1276156.003.67+0.12+3.38%267
39.750.00-95274257.003.86+0.71+22.54%74120
38.720.00-46658.004.07+0.44+12.12%2333
41.680.00-463059.003.560.00-4106
37.650.00-3346860.004.750.00-5620
40.330.00-45361.004.800.00-16158
41.250.00-17562.004.650.00-201,906
38.910.00-26363.004.630.00-5517
34.700.00-415664.004.450.00-11,145
34.400.00-2559865.005.940.00-14,391
39.750.00-13666.006.200.00-83693
36.670.00-216967.005.860.00-25659
37.460.00-818268.006.700.00-281
33.19+1.71+5.43%128469.005.900.00-4368
32.75+1.70+5.48%125870.006.90-0.55-7.38%62,447
30.250.00-117771.007.660.00-12610
30.64-1.52-4.73%125572.007.990.00-8915
30.43-1.07-3.40%222273.006.970.00-20211
30.15+1.83+6.46%220574.008.20+0.35+4.46%164153
29.30+0.30+1.03%460275.008.300.00-122,375
28.34-1.71-5.69%230376.007.700.00-20293
27.63+0.43+1.58%25577.009.800.00-2195
27.37-1.43-4.97%111678.008.970.00-2311
25.400.00-311579.0010.500.00-5501
26.42+1.62+6.53%312,05480.0010.40-0.10-0.95%6013,848
24.300.00-216181.0011.160.00-21,407
27.780.00-3015482.0011.730.00-2140
27.700.00-816682.5010.850.00-1788
24.12-0.93-3.71%87183.0010.280.00-1418
24.19-0.40-1.63%810684.0011.600.00-21,298
23.04+0.73+3.27%259985.0012.36-0.64-4.92%55,883
22.87+0.82+3.72%1315586.0012.62+0.91+7.77%21,410
22.38-1.66-6.91%617087.0013.35-0.55-3.96%1217
21.160.00-321787.5014.300.00-1711,092
20.950.00-123888.0013.85-0.75-5.14%1504
20.60-0.35-1.67%839289.0014.850.00-96150
20.91+0.86+4.29%82,88190.0014.63-0.70-4.57%75,110
21.000.00-460991.0014.900.00-65,191
18.850.00-182792.0015.130.00-116,777
19.650.00-168392.5015.500.00-5528
19.08+0.79+4.32%32,95093.0015.580.00-164,132
19.20+1.30+7.26%272894.0017.450.00-201,041
17.450.00-518,73995.0016.97-1.13-6.24%1022,347
17.500.00-1454396.0017.320.00-502692
17.130.00-1534097.0019.110.00-20446
21.900.00-335297.5017.240.00-21,143
15.750.00-857498.0018.770.00-2179
16.260.00-257899.0018.180.00-12599
16.30+1.00+6.54%1210,906100.0020.68-0.27-1.29%114,620
15.07+0.92+6.50%31,191102.5021.17+2.55+13.69%11,533
14.10+0.60+4.44%124,180105.0019.750.00-64,824
13.47-0.13-0.96%41,010107.5024.30-1.10-4.33%111,696
12.38+0.54+4.56%364,349110.0027.200.00-27,908
11.80+1.03+9.56%20622112.5029.00+1.60+5.84%81,070
11.27+1.27+12.70%15,246115.0030.100.00-25,848
9.450.00-831,149117.5032.650.00-21,587
9.44+0.39+4.31%25,025120.0033.10-1.60-4.61%37,498
9.07+0.37+4.25%11,207122.5036.690.00-81,946
8.45+0.65+8.33%196,069125.0037.11-1.51-3.91%35,445
7.67+0.32+4.35%41,500127.5040.620.00-101,188
7.27+0.40+5.82%48,711130.0042.930.00-37,510
6.77+0.37+5.78%51,153132.5039.350.00-17812
6.48+0.54+9.09%1462,458135.0046.25-1.84-3.83%16,135
5.80-1.35-18.88%91,986137.5043.870.00-21,373
5.58+0.47+9.20%383,607140.0050.33-2.45-4.64%182,057
5.13-1.57-23.43%202,557142.5048.310.00-21,365
4.85+0.25+5.43%177,070145.0056.970.00-22,032
4.39-0.21-4.57%3938147.5057.05-1.25-2.14%81,063
4.10+0.26+6.77%297,284150.0061.110.00-108,063
4.00+0.30+8.11%20452152.5063.900.00-30
3.65+0.25+7.35%31,247155.0066.100.00-4720
4.730.00-2497157.5062.000.00-30
3.25+0.28+9.43%193,969160.0072.100.00-100
2.650.00-371,008162.5067.050.00-5681
2.81+0.26+10.20%42,112165.0076.550.00-21
2.65+0.20+8.16%4548167.5072.200.00-7430
2.48+0.23+10.22%13,301170.0078.970.00-20
2.200.00-11,657172.5079.400.00-1,1800
1.970.00-103,078175.0085.31+5.22+6.52%11
2.850.00-101961177.5080.480.00-20
1.89+0.19+11.18%411,054180.0082.500.00-10
1.690.00-10953182.5091.040.00-20
1.71+0.12+7.55%102,289185.0091.900.00-30
1.410.00-6612187.5098.25-0.83-0.84%10
1.54+0.14+10.00%1934190.00102.00+4.94+5.09%10
1.250.00-2297192.50100.260.00-5420
1.31+0.11+9.17%1355195.00105.660.00-10
1.190.00-3217197.50104.450.00-10
1.19+0.06+5.31%1911,875200.00108.220.00-71
1.15-0.41-26.28%22379202.50109.550.00-20
1.470.00-2202205.00108.220.00-20
0.990.00-20107207.5099.070.00-40
0.880.00-1806210.00117.640.00-20
1.150.00-1338212.50121.290.00-40
0.880.00-1551215.00100.200.00-20
0.800.00-1196217.50101.870.00-280
0.910.00-1384220.00104.300.00-240
1.100.00-1389222.50108.210.00-300
0.700.00-102,642225.00130.560.00-41
0.640.00-3891227.50113.140.00-20
0.590.00-21,192230.00138.350.00-61
0.59+0.01+1.72%177,193235.00139.600.00-40
-----1,040.0036.50+0.60+1.67%127
-----1,060.0037.97-16.02-29.67%43
1,475.050.00-141,080.0057.010.00-911
1,200.000.00--31,100.0044.500.00-920
1,173.150.00-111,140.00-----
-----1,160.0048.98-16.02-24.65%21
-----1,180.0051.51-14.93-22.47%31
1,046.000.00-121,200.0053.99-1.01-1.84%215
1,359.00+58.85+4.53%121,220.0084.630.00-11
1,018.150.00-131,240.0058.42+2.52+4.51%4103
985.000.00-131,260.0061.00-25.30-29.32%422
1,114.000.00-491,280.0063.99-5.41-7.80%254
1,175.800.00--21,300.0073.500.00-3140
1,015.520.00--11,320.00-----
1,015.800.00--31,340.00-----
1,007.400.00--41,360.0076.37-7.98-9.46%33
1,001.450.00--21,380.0079.12-27.98-26.13%413
1,065.000.00-131,400.0077.000.00-132
1,026.600.00--51,420.0094.000.00--7
1,018.100.00-391,440.0088.600.00-148
933.050.00--11,460.00-----
1,031.690.00-111,480.00101.000.00-13
1,154.100.00-2131,500.00102.00+4.00+4.08%168
-----1,520.00104.00-29.50-22.10%111
1,132.350.00-121,540.00138.000.00-11
1,112.950.00-141,560.00-----
1,094.000.00-121,580.00122.000.00-16
1,095.600.00-2271,600.00170.000.00-3102
840.000.00-121,620.00187.800.00-165
1,114.450.00-221,640.00-----
1,035.00-50.00-4.61%251,650.00186.410.00-19
-----1,660.0084.300.00-32
772.350.00--21,680.00187.000.00-89
925.150.00-131,700.00142.000.00-279
696.720.00--11,720.00-----
998.000.00-111,740.00-----
668.350.00-121,750.00192.750.00-13
-----1,760.00200.930.00--1
671.770.00--11,780.00-----
936.690.00-1171,800.00174.40-0.60-0.34%173
833.690.00-141,820.00231.600.00--240
1,223.650.00-221,840.00218.400.00-1320
677.200.00-141,850.00198.700.00-2024
905.000.00-21231,860.00213.000.00-8586
612.800.00-681,880.00180.000.00-12
582.310.00-2311,900.00192.660.00-468
571.550.00-2221,920.00283.200.00--2
834.000.00-271,940.00226.730.00-10
830.00-52.84-5.99%1151,950.00212.790.00-159
874.320.00-2101,960.00215.590.00-12
828.00-29.60-3.45%1131,980.00238.000.00-116
851.770.00-1922,000.00234.00+12.23+5.51%7141
789.770.00-2262,050.00266.720.00-19
725.100.00-1982,100.00277.00+20.48+7.98%187
712.75-22.40-3.05%1262,150.00297.27-10.48-3.41%141
696.51-38.49-5.24%2652,200.00312.00+10.56+3.50%2201
669.46-9.39-1.38%2202,250.00370.000.00-121
661.170.00-72132,300.00345.000.00-2185
618.37-33.33-5.11%2372,350.00374.50-43.19-10.34%1032
584.00-44.40-7.07%2912,400.00399.00-2.25-0.56%4249
601.880.00-5292,450.00425.95-106.99-20.08%175
546.99-33.81-5.82%83872,500.00448.50-5.50-1.21%4158
555.850.00-5342,550.00620.000.00-16
501.60-13.59-2.64%1292,600.00487.840.00-2274
478.52-31.90-6.25%2142,650.00535.230.00-217
459.50-32.95-6.69%2322,700.00590.630.00-4124
455.000.00-2142,750.00569.330.00-414
444.000.00-31052,800.00796.460.00-131
425.000.00-5302,850.00834.030.00-19
389.750.00-31942,900.00773.000.00-324
381.170.00-3172,950.00734.000.00-123
338.00-31.22-8.46%61243,000.00852.000.00-10333
339.33-19.08-5.32%183,050.00812.850.00-4011
330.700.00-2133,100.001,093.500.00-824
330.650.00-2143,150.001,134.300.00-245
288.09-15.35-5.06%3413,200.00888.90-164.33-15.60%397
303.000.00-373,250.00936.730.00-22
288.100.00-6113,300.00963.80+20.94+2.22%310
266.510.00-383,350.001,176.550.00-14
255.000.00-1273,400.001,019.610.00-38
248.92+14.48+6.18%163,450.001,403.000.00-66
228.00-11.83-4.93%12873,500.001,136.27-35.56-3.03%150
217.120.00-2193,550.001,143.470.00-265
202.43-11.57-5.41%7573,600.001,236.550.00-87
210.830.00-1173,650.001,601.500.00--3
198.29+2.20+1.12%2323,700.001,365.400.00-716
187.580.00-173,750.001,608.880.00-448
175.00+6.23+3.69%1273,800.001,394.15-17.02-1.21%38
158.800.00-133,850.00-----
149.17-11.84-7.35%2103,900.00-----
148.72+27.07+22.25%273,950.00-----
142.00-6.22-4.20%14794,000.001,667.370.00-18
130.470.00-5154,050.001,813.000.00--1
56.880.00-244,100.001,950.010.00-11
127.00+13.84+12.23%244,150.002,070.000.00--3
114.73-7.62-6.23%1324,200.00-----
88.000.00-1134,250.001,997.630.00--0
111.100.00-2224,300.00-----
107.800.00-164,350.002,290.530.00--0
95.830.00-174,400.00-----
46.500.00-3164,450.00-----
84.50-6.12-6.75%11434,500.002,122.080.00-13
45.020.00-2114,550.00-----
82.520.00-5334,600.002,491.120.00--0
72.00-9.00-11.11%72174,700.002,335.300.00-23