New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
139.41-1.39 (-0.99%)
At close: 04:00PM EDT
140.00 +0.59 (+0.42%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 January 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
92.500.00-2052.000.120.00-90
85.100.00-6053.000.120.00-30
58.600.00-28054.000.130.00-100
85.360.00-1055.000.160.00-100
60.050.00-2056.000.340.00-200
79.650.00-26057.000.180.00-30
85.450.00-1058.000.200.00-300
53.850.00-4059.000.400.00-400
78.050.00-1060.000.220.00-10
48.000.00-410061.000.660.00-20
52.450.00-5111162.000.210.00-370
73.850.00-15063.000.270.00-30
49.250.00-2064.000.240.00-20
75.850.00-2065.000.310.00-10
50.600.00-217666.000.280.00-450
46.130.00-4567.000.320.00-40
48.800.00-44,63168.000.360.00-470
44.250.00-2069.000.410.00-10
66.300.00-20070.000.410.00-40
43.350.00-174371.001.090.00-10
53.350.00-5072.000.470.00-30
37.600.00-1366872.500.460.00-120
69.310.00-5073.000.420.00-580
38.250.00-16074.000.600.00-240
69.900.00-38075.000.550.00-120
41.580.00-41,38876.000.640.00-10
60.450.00-1077.000.650.00-600
39.750.00-1951,93777.500.740.00-210
37.800.00-1078.000.800.00-50
58.750.00-21079.000.690.00-150
63.080.00-1080.000.750.00-1,0330
62.100.00-1081.000.890.00-10
37.600.00-531,43782.000.830.00-50
57.910.00-90082.500.920.00-40
55.450.00-1083.000.750.00-10
39.900.00-2084.000.870.00-10
53.800.00-98085.000.990.00-210
51.770.00-11086.001.020.00-60
33.650.00-132,16087.001.030.00-200
53.900.00-16087.501.100.00-220
50.300.00-26088.000.960.00-80
49.500.00-23089.001.450.00-20
53.650.00-10090.001.280.00-5640
32.450.00-1091.001.290.00-80
52.200.00-5092.001.420.00-1810
46.100.00-2092.501.450.00-220
45.420.00-6093.001.540.00-160
43.750.00-1094.001.570.00-60
50.700.00-1095.001.710.00-190
45.150.00-2096.001.740.00-40
32.000.00-1097.001.770.00-20
23.100.00-45097.501.880.00-350
46.000.00-4098.001.940.00-20
45.100.00-5099.002.120.00-60
42.500.00-1710100.002.180.00-2090
44.190.00-810102.502.490.00-1690
38.250.00-960105.002.810.00-5090
40.700.00-30106.503.050.00-470
21.350.00-200106.753.100.00-200
36.000.00-10107.003.160.00-100
17.680.00-20107.253.100.00-190
37.850.00-250107.503.100.00-50
33.350.00-310107.753.300.00-70
38.050.00-10108.003.200.00-50
37.200.00-20108.253.400.00-100
22.800.00-10108.503.400.00-60
39.500.00-200108.753.250.00-40
36.640.00-10109.003.500.00-300
37.900.00-140109.253.400.00-80
31.750.00-20109.503.500.00-90
35.650.00-50109.753.700.00-70
34.510.00-220110.003.570.00-1,8120
36.130.00-30110.253.750.00-50
37.000.00-30110.503.550.00-40
35.450.00-10110.753.540.00-10
36.700.00-50111.003.700.00-50
33.550.00-10111.253.700.00-40
30.400.00-300111.503.750.00-190
34.500.00-20111.753.700.00-40
32.900.00-30112.004.030.00-50
34.520.00-30112.254.000.00-80
34.100.00-120112.504.150.00-50
29.450.00-630112.754.000.00-40
33.220.00-50113.004.020.00-290
32.870.00-60113.254.050.00-40
34.700.00-10113.504.100.00-290
28.830.00-10113.754.400.00-60
31.370.00-10114.004.200.00-40
14.400.00-20114.254.250.00-40
34.050.00-20114.504.300.00-40
30.250.00-70114.754.350.00-40
30.000.00-360115.004.650.00-2890
32.250.00-20115.254.450.00-40
30.150.00-50115.504.500.00-40
31.950.00-20115.754.650.00-40
32.000.00-100116.004.650.00-250
30.520.00-50116.254.800.00-260
30.000.00-510116.504.900.00-70
26.200.00-100116.754.950.00-10
31.730.00-10117.004.900.00-50
31.950.00-10117.255.050.00-120
26.600.00-110117.505.170.00-9430
28.450.00-10117.755.000.00-250
29.100.00-20118.005.050.00-50
29.850.00-10118.255.300.00-60
27.550.00-200118.505.450.00-280
26.290.00-1550120.005.650.00-1,5030
25.050.00-240122.506.400.00-610
23.400.00-660125.007.200.00-1180
24.950.00-200127.508.000.00-1520
20.050.00-2920130.008.850.00-5210
18.590.00-520132.509.350.00-520
17.060.00-2020135.0010.700.00-5780
15.160.00-360137.5012.120.00-5460
14.300.00-2620140.0013.100.00-5290
12.950.00-2090142.5014.350.00-850
11.900.00-2040145.0015.750.00-2650
10.950.00-1050147.0014.810.00-890
10.400.00-220147.5014.550.00-1370
10.700.00-430148.0014.840.00-50
9.900.00-1810149.0017.000.00-2020
9.750.00-5480150.0018.800.00-4060
8.950.00-80151.0016.600.00-970
8.700.00-500152.0017.000.00-880
8.750.00-130152.5017.550.00-990
8.300.00-140153.0018.170.00-290
8.000.00-40154.0018.770.00-80
8.100.00-90154.5018.720.00-50
7.810.00-2250155.0022.050.00-160
8.250.00-230155.5021.450.00-20
7.350.00-80156.0021.650.00-10
9.050.00-10156.5026.250.00-10
8.990.00-10157.0023.050.00-280
7.150.00-360157.5021.400.00-200
7.200.00-20158.0021.660.00-1320
7.350.00-420158.5026.250.00-200
6.800.00-40159.0039.000.00-60
6.300.00-350159.5024.000.00-30
6.300.00-5490160.0025.220.00-350
6.350.00-290160.5039.550.00-180
6.500.00-60161.0029.450.00-10
6.600.00-660161.2529.650.00-10
5.800.00-40161.5025.150.00-110
6.550.00-10161.7540.650.00-640
5.850.00-290162.0026.600.00-100
5.750.00-300162.2542.050.00-10
5.500.00-20162.5024.550.00-330
6.000.00-400162.7554.490.00-10
5.400.00-50163.0042.650.00-4340
6.100.00-30163.2542.850.00-60
6.770.00-200163.5026.950.00-10
5.590.00-570163.7543.400.00-20
6.600.00-370164.0025.500.00-60
6.650.00-80164.2552.200.00-21,640
5.010.00-460164.5025.370.00-40
6.350.00-300164.7528.620.00-10
4.900.00-2200165.0028.850.00-60
6.250.00-160165.2527.070.00-220
5.600.00-20165.5045.600.00-20
5.000.00-40165.7545.800.00-20
4.930.00-20166.0029.400.00-1000
5.950.00-90166.5027.300.00-20
4.450.00-100167.0028.200.00-200
5.550.00-50167.5030.700.00-200
4.200.00-20168.0030.050.00-40
4.200.00-10168.5029.000.00-20
4.300.00-500169.0029.300.00-10
4.600.00-60169.5030.450.00-100
4.020.00-1410170.0030.600.00-200
3.800.00-30170.5061.390.00-102,570
3.600.00-170171.0057.050.00-254,429
3.650.00-10171.5037.050.00-10
3.550.00-670172.0031.850.00-160
3.500.00-10172.5058.260.00-200
3.760.00-10173.0066.400.00-1202,290
3.300.00-30173.5066.880.00-120760
3.600.00-60174.0053.750.00-20
3.150.00-40174.5039.300.00-10
3.150.00-2770175.0037.960.00-80
2.750.00-590177.5036.450.00-300
2.440.00-1,4500180.0038.100.00-830
2.170.00-2080182.5043.200.00-10
1.990.00-3100185.0046.430.00-460
1.730.00-150187.5044.300.00-160
1.570.00-360190.0054.750.00-780
1.400.00-120192.5069.810.00-400
1.270.00-140195.0073.920.00-20
1.090.00-1490197.5085.850.00-1500
1.000.00-1,1570200.0061.000.00-10
0.870.00-60202.5064.200.00-200
0.790.00-1610205.0065.000.00-3600
0.750.00-40207.5087.850.00-200
0.640.00-40210.00104.410.00-5771
0.600.00-760212.5074.100.00-400
0.550.00-60215.0075.050.00-2140
0.490.00-40217.5077.050.00-1,3600
0.410.00-1080220.0079.720.00-60
0.440.00-10222.5082.050.00-7550
0.360.00-640225.0084.550.00-6820
0.400.00-10227.5087.060.00-7380
0.280.00-1080230.0090.050.00-1080
0.290.00-40232.50121.650.00-10
0.270.00-30235.00128.640.00--0
0.230.00-60237.50122.690.00-400
0.200.00-220240.00129.310.00-100
0.180.00-40242.50102.000.00-1360
0.170.00-80245.00105.050.00-1360
0.150.00-30247.50142.840.00---
0.140.00-1850250.00109.550.00-4440
0.120.00-760255.00114.780.00-4720
0.120.00-1180260.00151.640.00-300
0.100.00-50265.00124.130.00---
0.090.00-470270.00142.840.00---
0.060.00-4260275.00135.950.00-180
-----1,040.008.60+1.22+16.53%6233
-----1,060.009.20+1.25+15.72%222
1,165.130.00--11,080.0010.00+1.38+16.01%1253
-----1,100.0010.05-1.54-13.29%4142
-----1,120.0012.400.00-469
-----1,140.0010.470.00-1874
-----1,160.0012.90+1.62+14.36%115
-----1,180.0015.550.00-132
-----1,200.0016.700.00-350
-----1,220.0034.730.00-22
917.010.00-341,240.0015.000.00-3229
899.640.00-341,260.0022.700.00-2565
-----1,280.0019.800.00-1132
882.000.00-111,300.0017.600.00-10132
-----1,320.0018.640.00-10232
-----1,340.0022.53+2.46+12.26%3107
1,187.100.00-432501,360.0021.120.00-4192
1,677.500.00-11411,380.0022.530.00-6441
783.350.00-11431,400.0027.00+3.02+12.59%2484
1,751.590.00-2371,420.0040.250.00-129
1,062.74-688.81-39.33%4321,440.0030.00+2.98+11.03%1122
958.200.00-1281,450.0030.85+0.35+1.15%1140
1,063.200.00-22,1401,460.0028.500.00-11,237
1,729.130.00-21091,480.0032.20+2.18+7.26%1875
1,055.000.00-92891,500.0036.00+4.70+15.02%131,487
975.00+310.28+46.68%1701,520.0036.30+2.76+8.23%182
980.00+180.35+22.55%11241,540.0057.250.00-7240
1,645.470.00-2911,550.0036.850.00-4224
988.480.00-22551,560.0040.50+2.61+6.89%1160
658.240.00-2931,580.0043.45-20.29-31.83%10185
937.160.00-11851,600.0047.30+6.14+14.92%2624
908.910.00-1521,620.0049.650.00-192
1,589.730.00-4711,640.0046.960.00-885
933.410.00-2631,650.0048.230.00-17172
632.170.00-4551,660.0054.74-0.46-0.83%13169
838.000.00-1521,680.0057.250.00-2328
837.50-37.98-4.34%11581,700.0060.32+6.02+11.09%21844
504.590.00-2841,720.0064.90+6.88+11.86%1119
1,331.540.00-21071,740.0071.740.00-3144
517.250.00-11291,750.0067.15-5.05-6.99%26165
1,584.730.00-2661,760.0070.27+6.55+10.28%675
726.970.00-2781,780.0067.660.00-1170
786.68-10.83-1.36%17041,800.0077.00+7.50+10.79%19583
735.81+271.29+58.40%1521,820.0085.080.00-7491
1,518.050.00-12601,840.0083.55+5.57+7.14%363
499.610.00-10511,850.0084.75+5.44+6.86%10270
1,454.650.00-8841,860.0089.50-0.40-0.44%5172
636.000.00-4651,880.0091.800.00-1122
676.02+26.02+4.00%16131,900.0095.00+7.50+8.57%1760
1,423.750.00-8471,920.00107.550.00-259
402.730.00-2821,940.00138.350.00-4124
440.610.00-23961,950.0097.300.00-4339
390.680.00-622231,960.00102.140.00-9105
616.250.00-2791,980.00106.410.00-2296
627.00-12.00-1.88%19352,000.00122.63+12.28+11.13%201,802
600.000.00-15722,050.00124.500.00-8671
532.44+22.44+4.40%54692,100.00151.70+14.70+10.73%2588
534.350.00-272,130.00301.050.00-1110
350.000.00-112,135.00235.900.00-24
319.650.00--22,140.00300.000.00-125
516.900.00-142,145.00164.500.00-36
498.13-33.72-6.34%34992,150.00166.72+12.35+8.00%1880
-----2,155.00172.840.00-26
357.000.00-1152,160.00223.560.00-16
288.410.00-112,165.00168.15-70.95-29.67%111
276.460.00-212,170.00171.850.00-210
303.640.00--12,175.00177.09-77.43-30.42%527
395.700.00-152,180.00262.950.00-610
-----2,185.00181.100.00-410
351.000.00-222,190.00166.470.00-25
459.59-40.18-8.04%49152,200.00184.07+18.29+11.03%971,896
305.800.00--112,205.00-----
223.650.00--22,210.00-----
299.600.00--542,220.00189.820.00-156
-----2,225.00195.03+14.33+7.93%2614
-----2,230.00197.00+14.50+7.95%114
-----2,235.00195.100.00-35
213.000.00--12,240.00275.000.00-22
302.750.00--52,245.00203.00-91.21-31.00%21
458.000.00-9732,250.00200.11+14.29+7.69%31,246
281.400.00--12,255.00191.550.00-12
393.000.00-122,260.00-----
307.980.00-232,265.00-----
305.730.00-112,270.00269.750.00-11
419.94+118.29+39.21%342,280.00-----
296.730.00-112,295.00222.700.00-44
399.49-51.11-11.34%63572,300.00222.05+14.75+7.12%231,817
284.770.00-112,305.00-----
269.000.00-122,310.00-----
-----2,320.00227.46-16.29-6.68%28
186.050.00--12,330.00-----
184.650.00--12,340.00-----
-----2,345.00255.300.00-18
386.78-22.46-5.49%53132,350.00246.73+10.53+4.46%2817
360.800.00-742,360.00230.700.00-211
-----2,365.00255.00-0.52-0.20%110
341.200.00-6102,370.00256.80+21.80+9.28%622
354.00-33.27-8.59%227332,400.00266.10+19.81+8.04%401,501
320.00-36.00-10.11%51942,450.00294.10+25.38+9.44%15724
298.27-35.21-10.56%451,8362,500.00315.00+25.13+8.67%132,927
268.80-27.16-9.18%21882,550.00339.80+21.81+6.86%2512
252.25-33.44-11.70%641,0062,600.00373.00+34.64+10.24%141,955
236.25-27.59-10.46%94202,650.00397.53-21.27-5.08%2715
213.64-29.30-12.06%517382,700.00445.10+40.05+9.89%21,850
200.00-19.18-8.75%176462,750.00479.950.00-11,179
176.00-28.00-13.73%2961,6882,800.00499.00+25.90+5.47%462,676
162.45-18.86-10.40%23692,850.00502.860.00-1666
145.35-25.65-15.00%61,1872,900.00562.070.00-12,563
153.600.00-242,940.00716.930.00-22
133.55-22.11-14.20%14962,950.00634.510.00-7833
142.350.00-2152,980.00639.620.00-1011
121.00-20.60-14.55%574,0413,000.00651.40+15.80+2.49%82,924
126.42-3.58-2.75%253,020.00652.080.00-24
119.200.00-513,040.00-----
111.54-16.25-12.72%571,2463,050.00687.940.00-1934
98.700.00-6133,060.00-----
116.70+0.90+0.78%193,080.00-----
113.08-2.58-2.23%13233,090.00718.310.00-18257
101.00-15.40-13.23%143,5683,100.00675.740.00-81,312
107.17+8.02+8.09%12513,110.00792.370.00-2291
99.850.00-32113,120.00802.980.00-2370
93.00-0.55-0.59%12153,130.00744.97-60.08-7.46%1120
106.000.00-11803,140.00889.000.00-1163
92.00-11.38-11.01%509653,150.00933.900.00-21,108
86.000.00-62033,160.00969.920.00-2113
88.17-11.13-11.21%552553,170.001,072.500.00-3170
87.56-2.09-2.33%11883,180.001,073.650.00-381
41.370.00-12153,190.00782.750.00-5304
83.00-11.00-11.70%628603,200.00791.070.00-52,187
92.000.00-12603,210.00860.300.00-2165
91.320.00-4853,220.00783.750.00-2100
79.000.00-11013,225.00990.000.00-186
89.680.00-41323,230.001,040.500.00-113
35.400.00-2643,235.001,069.630.00-424
82.550.00-21193,240.001,076.770.00-778
37.920.00-1743,245.001,077.060.00-228
75.50-7.70-9.25%873363,250.00870.550.00-1192
78.100.00-4603,255.001,061.030.00-429
30.250.00-1633,260.001,091.500.00-264
52.390.00-8683,265.001,004.500.00-190
76.000.00-6843,270.001,138.010.00-54129
74.650.00-41863,275.001,014.000.00-134
33.770.00-31123,280.001,018.000.00-167
52.000.00-11443,285.001,004.000.00-1183
69.40-6.60-8.68%42043,290.00849.100.00-276
49.000.00-11703,295.00883.760.00-7103
67.50-11.75-14.83%81,6393,300.00888.250.00-6962
72.880.00-11533,305.00879.050.00-248
22.350.00-11893,310.001,119.670.00-1120
25.230.00-121533,315.00354.130.00-5137
24.980.00-11733,320.001,047.090.00-1203
63.10-1.57-2.43%13283,330.001,229.910.00-1241
71.200.00-12203,340.00916.750.00-1406
60.85-9.58-13.60%33633,350.00925.750.00-11,261
59.23-8.80-12.94%31813,360.001,167.600.00-1147
60.370.00-11693,370.00956.570.00-11,464
55.20-3.88-6.57%32093,380.00927.700.00-2421
65.450.00-92093,390.00979.380.00-2115
56.80-7.35-11.46%59573,400.001,021.880.00-6445
62.900.00-91723,410.001,017.500.00-1148
27.890.00-16843,420.001,126.740.00-3223
25.900.00-1673,430.001,000.45-35.55-3.43%131
30.650.00-2533,440.001,317.490.00-190
50.00-1.35-2.63%14673,450.001,011.600.00-1410
51.120.00-61653,460.001,360.570.00-1116
50.170.00-91053,470.001,238.500.00-135
49.220.00-82003,480.001,340.000.00-399
50.110.00-102363,490.001,080.450.00-10172
45.95-7.05-13.30%273,8043,500.001,075.01+47.01+4.57%72,933
42.60-5.75-11.89%28543,550.001,084.91-24.59-2.22%4325
37.50-3.70-8.98%31,7663,600.001,131.63-77.10-6.38%41,383
37.50-1.85-4.70%16243,650.001,170.000.00-1126
31.40-6.05-16.15%63,1113,700.001,307.910.00-49
29.55-3.58-10.81%51,5383,750.001,325.200.00-1212
26.00-4.56-14.92%72,2563,800.001,347.050.00-856
25.40-2.58-9.22%56213,850.001,503.000.00-17
20.80-3.75-15.27%81,7933,900.001,756.430.00-216
23.500.00-13503,950.001,748.300.00-49
18.00-2.70-13.04%1132,6244,000.001,551.350.00-1169
16.50-2.60-13.61%53554,050.001,830.110.00-11
16.00+0.05+0.31%886404,100.001,971.130.00-27
11.550.00-53364,150.001,756.300.00-21
12.40-0.76-5.78%29194,200.001,984.680.00-100
12.75-1.25-8.93%14914,250.001,857.510.00-22
10.80-0.95-8.09%36274,300.001,907.900.00-24
12.060.00-41824,350.001,953.370.00-218
9.60-1.60-14.29%34824,400.001,970.310.00-67
7.540.00-122814,450.002,322.720.00-1010
8.43-0.57-6.33%72,3114,500.002,332.850.00-66
7.98-1.02-11.33%11314,550.001,187.350.00-1666
7.40-0.98-11.69%46204,600.002,337.210.00-42
6.92-0.62-8.22%32174,650.002,483.680.00-15
6.54-0.66-9.17%38954,700.002,572.760.00-100
5.490.00-16244,750.002,622.620.00-56
5.80-0.29-4.76%48604,800.002,494.010.00-301
5.51-0.49-8.17%32764,850.002,745.400.00-32
5.33-0.73-12.05%28034,900.002,794.400.00-22
5.50+0.40+7.84%31204,950.002,856.730.00-10
5.30+0.22+4.33%642,0855,000.002,769.920.00-1010
4.26-0.48-10.13%188565,100.002,638.560.00-55
4.700.00-211555,200.002,738.600.00-50
3.71-0.39-9.51%74455,300.002,482.510.00-10
3.42-0.38-10.00%26645,400.002,856.880.00-10
3.00-0.50-14.29%2362,1765,500.002,711.700.00-11