Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
144.78+1.60 (+1.12%)
At close: 04:00PM EDT
144.66 -0.12 (-0.08%)
After hours: 07:02PM EDT
In The Money
Show:ListStraddle
Calls
June 21, 2024
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
97.40+1.70+1.78%640352.001.180.00-31,480
89.500.00-28453.001.250.00-143
91.480.00-115354.001.340.00-1216
92.700.00-318755.001.400.00-50751
91.200.00-12556.001.450.00-27
86.350.00-419457.001.500.00-11
90.550.00-2758.001.600.00-116
82.400.00-3759.001.700.00-121
89.80+2.50+2.86%4219360.001.680.00-5557
85.400.00-25161.002.710.00-221
84.000.00-17562.001.81-0.21-10.40%601,883
86.400.00-16063.002.060.00-10415
88.37+2.80+3.27%115264.002.050.00-251,099
87.54+5.51+6.72%151365.002.150.00-253,843
85.65+2.05+2.45%12666.002.470.00-86
79.750.00-210967.003.950.00-2522
81.150.00-18868.004.050.00-143
83.15+7.00+9.19%18669.002.49-0.32-11.39%2299
82.74+2.54+3.17%618370.002.59-0.34-11.60%2595
74.700.00-213771.004.430.00-40492
78.750.00-220772.003.050.00-90917
76.250.00-24873.00-----
73.800.00-23074.003.350.00-2181
78.35+2.65+3.50%537775.003.15-0.10-3.08%11,135
48.000.00-19576.006.100.00-1242
72.500.00-14277.003.500.00-10142
71.900.00-28478.005.300.00--1
44.750.00-29779.004.050.00-1101
74.10+1.50+2.07%5595480.003.85-0.30-7.23%142,113
69.460.00-14381.007.050.00-11,300
69.720.00-44582.004.650.00-911
52.500.00-112482.504.750.00-2172
53.050.00-4583.004.450.00-143
66.500.00-15084.004.500.00-3195
67.650.00-58785.004.720.00-12,854
44.840.00-202286.004.950.00-21,006
62.100.00-74687.008.140.00-13
66.55+26.55+66.38%64287.505.00-0.60-10.71%188
62.900.00-819988.005.02-0.29-5.46%830
62.150.00-26589.005.26-0.23-4.19%56
64.15-0.14-0.22%355590.005.59+0.01+0.18%51,802
64.050.00-113291.005.950.00-74,811
61.450.00-28192.005.970.00-66,435
61.980.00-110992.506.650.00-1514
64.18+2.78+4.53%72,48493.006.450.00-1,0403,553
60.650.00-8325894.007.060.00-20540
63.40+3.50+5.84%81,07195.006.40-0.25-3.76%13,670
56.640.00-249196.006.55-0.30-4.38%273
57.650.00-4119597.006.78-0.42-5.83%5245
58.150.00-4325897.507.300.00-91,024
58.640.00-134798.006.97-0.43-5.81%471
58.80+1.70+2.98%6134799.007.20-0.57-7.34%7388
59.12+1.63+2.84%336,659100.007.50-0.29-3.72%4710,616
57.70+2.14+3.85%5788102.508.610.00-1189
54.00+1.05+1.98%12,127105.008.75-0.55-5.91%21,831
54.60+3.65+7.16%4807107.509.32-0.73-7.26%61,281
53.41+3.04+6.04%302,445110.0010.00-0.44-4.21%304,052
49.30-0.07-0.14%1510112.5011.100.00-4557
50.55+2.75+5.75%14,846115.0011.59-0.41-3.42%415,313
47.93+1.83+3.97%6917117.5012.10-0.85-6.56%401,179
45.70+1.10+2.47%223,672120.0013.820.00-26,574
45.55+2.95+6.92%2703122.5013.80-0.62-4.30%401,575
43.00+1.32+3.17%277,930125.0015.00-1.00-6.25%14,326
40.200.00-3628127.5016.20-0.77-4.54%2199
40.29+1.54+3.97%605,525130.0016.42-1.95-10.62%166,177
39.65+2.21+5.90%1399132.5018.750.00-1349
37.33+1.13+3.12%151,100135.0018.66-0.94-4.80%63,105
35.63+0.73+2.09%51531137.5021.000.00-21430
34.90+1.52+4.55%622,940140.0021.76+0.01+0.05%2757
32.45+0.16+0.50%29950142.5021.68-1.83-7.78%46493
31.92+0.93+3.00%3984,375145.0023.10-1.10-4.55%4385
30.80+1.07+3.60%31465147.5024.83-0.85-3.31%15585
29.35+0.60+2.09%2725,129150.0025.87-1.48-5.41%417,345
29.01+1.21+4.35%15191152.5028.300.00-6243
27.50+1.10+4.17%25961155.0029.750.00-33631
26.82+1.42+5.59%6340157.5030.950.00-1511,027
26.00+1.59+6.51%9132,987160.0031.12-0.98-3.05%32,607
24.70+1.32+5.65%76596162.5034.000.00-31138
23.00+1.04+4.74%59586165.0035.240.00-40259
22.90+1.93+9.20%62328167.5035.87-0.58-1.59%1187
21.98+1.18+5.67%801,247170.0037.65-1.05-2.71%20408
19.80+0.45+2.33%17270172.5040.680.00-40253
19.80+1.30+7.03%712,519175.0040.20-1.82-4.33%111,073
18.50+0.30+1.65%53413177.5058.000.00-11,294
18.28+0.58+3.28%34610,386180.0044.35-1.00-2.21%65852
17.55+0.90+5.41%46365182.5047.550.00-256
17.35+2.03+13.25%721,750185.0048.95+0.22+0.45%40396
15.90+1.50+10.42%21,223187.5051.950.00-2935
15.40+0.50+3.36%15721190.0054.500.00-2168
14.100.00-1303192.5082.050.00-421
13.700.00-1376195.0058.150.00-35
13.55+0.90+7.11%1191197.5059.810.00-221
12.85+0.35+2.80%3711,286200.0059.60-1.50-2.45%1229
12.050.00-20363202.5094.200.00-2040
12.00+0.55+4.80%13238205.0066.240.00-2021
11.75+0.85+7.80%796207.50104.250.00-10
10.90+0.27+2.54%48657210.0066.35-7.04-9.59%2012
10.090.00-14307212.5068.45-2.80-3.93%201
10.25+0.45+4.59%10537215.0073.450.00-11
8.950.00-191217.5078.950.00-11
9.16+0.21+2.35%4253220.0085.000.00-12
9.22+0.92+11.08%5322222.50106.800.00-12
8.82+0.62+7.56%182,542225.0089.850.00-224
8.45+0.59+7.51%3430227.50110.250.00-13
7.72+0.37+5.03%28889230.0087.120.00-1353
7.30+0.50+7.35%2245,418235.0090.50-2.51-2.70%215
-----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