Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
102.18-1.21 (-1.17%)
At close: 04:00PM EST
102.10 -0.08 (-0.08%)
After hours: 06:47PM EST
In The Money
Show:ListStraddle
Calls
February 10, 2023
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
52.00-0.28-0.54%281750.000.010.00-18
56.050.00-7955.000.020.00-7108
43.30-0.20-0.46%81460.000.010.00-23,147
40.400.00-111161.000.020.00-7108
-----62.000.020.00-10162
-----63.000.01-0.01-50.00%386
37.600.00-5564.000.030.00-643
43.020.00-1465.000.010.00-72,133
45.720.00-101366.000.010.00-4197
34.00+4.05+13.52%5267.000.010.00-1219
-----68.000.010.00-1413
34.300.00-2169.000.010.00-206,752
38.050.00-22970.000.03+0.02+200.00%114,855
36.100.00-1271.000.050.00-3280
38.060.00--2672.000.010.00-10302
31.800.00-114,39873.000.010.00-3745
28.350.00-3774.000.010.00-871,352
32.960.00-4434275.000.010.00-82,157
31.820.00-22876.000.010.00-142498
24.70-10.46-29.75%194077.000.010.00-591,674
24.00-10.63-30.70%791278.000.01-0.01-50.00%263,151
23.25-1.10-4.52%603779.000.01-0.01-50.00%12,947
22.40-1.87-7.70%7813580.000.01-0.01-50.00%2482,610
21.85-0.30-1.35%89381.000.010.00-2331,841
19.77-2.43-10.95%112782.000.01-0.02-66.67%19705
18.35-2.85-13.44%198983.000.01-0.01-50.00%5086,864
18.35-1.50-7.56%1121084.000.02-0.01-33.33%1,528781
17.45-1.07-5.78%15254385.000.02-0.01-33.33%9304,264
15.75-1.32-7.73%11535186.000.02-0.01-33.33%3203,670
15.26-1.34-8.07%5628187.000.02-0.01-33.33%5086,142
14.25-0.65-4.36%7131288.000.03-0.02-40.00%2,2871,057
13.05-1.02-7.25%5235289.000.03-0.02-40.00%3381,216
12.30-1.44-10.48%2191,39690.000.04-0.02-33.33%3,0688,945
11.37-1.44-11.24%12184591.000.06-0.01-14.29%5261,516
10.10-1.64-13.97%4880092.000.06-0.03-33.33%1,2284,913
9.30-1.58-14.52%12573093.000.09-0.04-30.77%3,3663,875
8.35-0.70-7.73%5262,17694.000.11-0.05-31.25%4,6172,634
7.30-1.50-17.05%6891,87295.000.18-0.02-10.00%5,9775,107
6.50-1.35-17.20%2771,04296.000.25-0.04-13.79%2,7511,787
5.69-1.11-16.32%7031,00997.000.36-0.01-2.70%5,9282,425
4.89-1.31-21.13%5482,06998.000.51-0.01-1.92%8,1874,950
4.00-1.34-25.09%8462,07499.000.73+0.04+5.80%11,9932,729
3.25-1.16-26.30%5,1044,759100.000.99+0.05+5.32%59,49822,492
2.63-1.12-29.87%6,5311,999101.001.38+0.16+13.11%15,0323,814
2.08-1.22-36.97%18,8832,011102.001.83+0.25+15.82%27,5024,592
1.61-0.94-36.86%26,9243,455103.002.40+0.34+16.50%14,3065,050
1.25-0.83-39.90%16,4602,446104.003.07+0.50+19.46%6,2494,093
0.96-0.68-41.46%33,7308,776105.003.74+0.58+18.35%4,6015,310
0.72-0.61-45.86%10,8257,236106.004.39+0.62+16.45%1,0861,696
0.55-0.46-45.54%21,8804,460107.005.30+0.76+16.74%1,2542,806
0.42-0.39-48.15%7,9467,939108.006.21+0.95+18.06%6332,676
0.32-0.33-50.77%7,3716,594109.007.20+1.25+21.01%6812,310
0.25-0.25-50.00%35,63443,944110.008.10+1.10+15.71%6908,478
0.20-0.20-50.00%7,9687,466111.009.00+1.30+16.88%3,2671,749
0.16-0.17-51.52%8,63613,222112.009.95+1.15+13.07%3264,330
0.13-0.15-53.57%6,1295,142113.0010.90+0.75+7.39%1011,390
0.11-0.12-52.17%3,2046,515114.0011.07+0.52+4.93%35540
0.09-0.09-50.00%8,12115,160115.0013.25+1.63+14.03%211673
0.08-0.07-46.67%7,9732,852116.0014.60+1.70+13.18%10214
0.07-0.06-46.15%2,39112,755117.0015.40+1.43+10.24%39326
0.06-0.07-53.85%1,2562,266118.0015.00+0.55+3.81%17427
0.05-0.06-54.55%6293,244119.0016.65+0.35+2.15%3332
0.05-0.05-50.00%6,77221,736120.0017.60+1.03+6.22%1121,352
0.04-0.04-50.00%3,1021,640121.0019.20+2.20+12.94%49365
0.02-0.06-75.00%3,0196,051122.0019.60+1.05+5.66%630
0.02-0.05-71.43%5451,644123.0020.60+1.00+5.10%24314
0.02-0.05-71.43%391974124.0021.15+0.80+3.93%2214
0.02-0.03-60.00%1,17710,779125.0022.73+1.18+5.48%52283
0.01-0.05-83.33%6553,586126.0023.45+3.05+14.95%5246
0.02-0.03-60.00%1791,934127.0023.600.00-13231
0.01-0.04-80.00%1513,120128.0020.200.00-1677
0.02-0.01-33.33%1631,574129.0024.100.00-891
0.03-0.01-25.00%1,30610,282130.0028.00+0.55+2.00%14
0.01-0.03-75.00%4251,366131.0027.32+4.62+20.35%1062
0.01-0.01-50.00%511,189132.0024.200.00-1554
0.01-0.02-66.67%1631,021133.0025.300.00-1678
0.01-0.01-50.00%1,2512,909134.0029.070.00-45
0.01-0.01-50.00%1,1104,736135.0030.660.00-270
0.03-0.01-25.00%115104136.0029.500.00-4-
0.01-0.01-50.00%111137.00-----
0.030.00-2020138.00-----
0.030.00-22139.00-----
0.010.00-1393,021140.0037.50+3.54+10.42%627
0.010.00-22141.00-----
0.030.00-11142.00-----
0.010.00-100100143.00-----
0.010.00-2846,404145.0038.900.00-51
0.020.00-11146.00-----
0.010.00-642642150.00-----
-----160.0056.71+1.21+2.18%10-
0.010.00-7171170.0067.60+5.40+8.68%30-