Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
180.75-0.30 (-0.17%)
At close: 04:00PM EDT
181.05 +0.30 (+0.17%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
138.290.00-3322545.000.020.00-1,3103,045
130.60-3.90-2.90%202,47550.000.010.00-26,523
132.230.00-173552.000.010.00-501,543
118.100.00-417053.000.020.00-1220
127.65+21.43+20.18%3150254.000.010.00-103962
131.000.00-565555.000.010.00-2001,081
134.800.00-5089156.000.010.00-1587
96.800.00-185657.000.010.00-1001,406
113.200.00-134358.000.010.00-300690
125.250.00-17559.000.010.00-2821
124.800.00-185460.000.020.00-1905
112.450.00-237961.000.010.00-6741,784
77.780.00-134362.000.010.00-103,301
118.00-3.00-2.48%1718663.000.010.00-102,357
80.900.00-17226064.000.020.00-11,454
120.570.00-26,23365.000.010.00-25,123
114.150.00-647466.000.020.00-1852
77.830.00-3040267.000.020.00-3764
112.150.00-2539268.000.020.00-10897
100.520.00-1066269.000.020.00-5948
111.380.00-132,89670.000.010.00-12,762
109.880.00-11,46571.000.010.00-1773
107.330.00-11,63372.000.010.00-201,768
72.960.00-183973.000.010.00-2514
106.850.00-184674.000.010.00-11,018
111.450.00-183975.000.010.00-13,627
93.950.00-160276.000.010.00-2667
103.72+4.52+4.56%110977.000.010.00-2689
109.400.00-142978.000.010.00-167487
101.950.00-11,19579.000.010.00-3767
102.500.00-114,58280.000.010.00-1509,497
97.550.00-851,17581.000.010.00-11,839
97.600.00-2541682.000.010.00-1776
98.950.00-141982.500.020.00-11,329
89.400.00-350983.000.010.00-41,015
100.550.00-121784.000.010.00-331,559
101.060.00-694685.000.010.00-56,930
92.530.00-373586.000.040.00-7502,272
61.680.00-296287.000.010.00-21,568
88.090.00-2060487.500.010.00-23,765
83.400.00-71,20088.000.010.00-202,293
92.280.00-63,53789.000.040.00-2001,938
92.85-1.14-1.21%34,95290.000.010.00-111,826
91.100.00-11,04391.000.010.00-56,837
96.260.00-11,03292.000.010.00-109,583
94.300.00-11,09292.500.020.00-11,689
96.470.00-12,93393.000.040.00-14,388
88.50+1.87+2.16%288594.000.050.00-4022,116
85.630.00-420,80495.000.010.00-328,805
92.200.00-21,10996.000.020.00-14,528
88.950.00-11,63897.000.010.00-52,091
75.600.00-176597.500.010.00-11,591
82.200.00-7299698.000.010.00-11,690
86.170.00-11,25199.000.010.00-12,902
82.68-1.37-1.63%916,376100.000.010.00-125,097
83.900.00-11,362102.500.030.00-284,814
76.50-2.53-3.20%14,219105.000.010.00-510,958
74.75+1.05+1.42%51,871107.500.010.00-27,636
72.57-2.43-3.24%13,979110.000.010.00-323,314
74.900.00-47869112.500.020.00-18,670
67.60-0.47-0.69%25,694115.000.010.00-215,541
71.350.00-21,369117.500.020.00-1017,571
61.90-2.90-4.48%16,075120.000.020.00-432,896
60.15-2.96-4.69%11,655122.500.02-0.01-33.33%17,981
57.69-1.21-2.05%2017,315125.000.030.00-518,230
57.070.00-23,767127.500.03-0.02-40.00%15,380
51.36-1.89-3.55%217,639130.000.03-0.01-25.00%414,915
51.210.00-15,285132.500.040.00-115,989
46.11-0.44-0.95%25,450135.000.04-0.02-33.33%13219,180
43.530.00-23,669137.500.06-0.02-25.00%156,076
42.80-0.88-2.01%207,732140.000.06-0.02-25.00%128,456
40.05+1.55+4.03%85,088142.500.07-0.02-22.22%26,430
36.20-0.40-1.09%10715,052145.000.09-0.03-25.00%10315,940
34.70-0.15-0.43%114,883147.500.130.00-164,358
32.94+1.47+4.67%2628,795150.000.12-0.03-20.00%4929,681
28.500.00-23,324152.500.150.00-6811,846
26.30-0.20-0.75%887,955155.000.17-0.05-22.73%1046,800
24.15+0.55+2.33%102,978157.500.21-0.06-22.22%1555,977
21.42-0.53-2.41%31883,051160.000.27-0.06-18.18%9330,040
19.05-0.15-0.78%493,576162.500.35-0.09-20.45%484,572
17.00-0.30-1.73%336,651165.000.49-0.07-12.50%5019,775
14.40-0.15-1.03%221,965167.500.65-0.14-17.72%5198,345
12.37-0.28-2.21%30912,183170.000.95-0.15-13.64%1,42124,807
10.27-0.13-1.25%1305,429172.501.37-0.18-11.61%5649,243
8.35-0.50-5.65%41418,866175.001.91-0.24-11.16%1,26817,621
6.45-0.70-9.79%1866,285177.502.70-0.18-6.25%1,1279,685
5.14-0.51-9.03%1,52137,532180.003.65-0.20-5.19%1,17021,903
3.85-0.50-11.49%1,77613,960182.504.92-0.18-3.53%4905,178
2.80-0.45-13.85%3,75347,377185.006.36-0.14-2.15%49629,262
1.97-0.42-17.57%1,05918,616187.508.05-0.38-4.51%1642,729
1.38-0.35-20.23%5,70141,220190.0010.18+0.22+2.21%3394,267
0.91-0.31-25.41%1,2827,154192.5010.91-1.54-12.37%21,588
0.60-0.24-28.57%3,18731,503195.0014.44+0.19+1.33%172,120
0.38-0.20-34.48%8756,796197.5016.88+2.66+18.71%90341
0.26-0.14-35.00%26,90257,770200.0019.29-0.21-1.08%85,816
0.16-0.12-42.86%12311,187202.5021.200.00-49269
0.11-0.09-45.00%45816,339205.0024.10+0.35+1.47%34
0.10-0.02-16.67%1063,364207.5025.85+1.40+5.73%10
0.06-0.04-40.00%29421,112210.0027.120.00-11
0.04-0.03-42.86%3203,321212.5029.640.00-10
0.04-0.02-33.33%4706,299215.0032.95-1.80-5.18%11
0.04-0.01-20.00%2728,039217.5032.800.00-940
0.02-0.02-50.00%404,281220.0033.200.00-20
0.040.00-101972222.5049.500.00-10
0.030.00-1,0224,438225.0042.100.00-11
0.020.00-11,336227.5044.660.00-10
0.01-0.02-66.67%14,468230.0042.450.00-10
0.010.00-612,594235.0047.440.00-10
0.010.00-203,672240.0051.900.00-10
0.020.00-1336245.0066.070.00-10
0.010.00-2512,026250.0066.000.00--0
0.010.00-44,060255.00-----
0.010.00-11,696260.0079.000.00--0
0.010.00-273180265.0083.65+83.65--0
0.010.00-211985270.0095.600.00-20
0.010.00-61,663275.0091.150.00-70
-----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