New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.09-1.26 (-1.39%)
At close: 04:00PM EST
88.87 -0.22 (-0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
40.780.00-111150.000.31-0.01-3.12%2733
44.500.00-143252.000.41+0.03+7.89%101,241
39.000.00-6912653.000.410.00-18705
38.650.00-2416554.000.450.00-14506
41.800.00-123955.000.510.00-40546
36.250.00-111556.000.570.00-232,568
34.800.00-22357.000.720.00-1181
71.350.00-51058.000.690.00-6344
37.460.00-13159.000.78+0.02+2.63%270
31.25-0.75-2.34%125360.000.89+0.05+5.95%92,976
32.430.00-1661.000.920.00-9274
29.900.00-23162.001.02+0.04+4.08%11,701
41.000.00-2763.001.08+0.04+3.85%143,692
57.720.00-1164.001.160.00-263,513
25.300.00-16865.001.38+0.14+11.29%6311,740
30.520.00-1666.001.38-0.19-12.10%22311
29.620.00-12467.001.55+0.03+1.97%1504
25.000.00-312668.001.74+0.07+4.19%53930
23.25-5.75-19.83%110369.001.790.00-581,196
22.600.00-123370.002.04+0.08+4.08%1643,894
30.600.00-512371.002.090.00-20770
20.000.00-23772.002.40+0.14+6.19%254917
25.900.00-13072.502.46+0.05+2.07%771,016
23.200.00-12973.002.44-0.07-2.79%24906
27.550.00-23174.002.79+0.08+2.95%32,352
18.950.00-534575.003.02+0.25+9.03%1415,564
17.68-0.02-0.11%23176.003.20+0.20+6.67%21,674
17.800.00-216877.003.37+0.12+3.69%23,361
16.58-2.42-12.74%307377.503.350.00-771,251
16.200.00-49,98178.003.55-0.10-2.74%51,406
15.40-0.20-1.28%13879.003.85-0.10-2.53%111,508
14.68-1.07-6.79%965580.004.30+0.28+6.97%5414,569
14.00-0.68-4.63%318481.004.55+0.05+1.11%64,122
13.650.00-319282.004.80-0.10-2.04%452,123
12.85-0.30-2.28%226883.005.15+0.05+0.98%21,803
12.900.00-842684.005.400.00-702,181
11.19-1.11-9.02%381,20085.006.10+0.25+4.27%3136,334
11.00-0.22-1.96%251086.006.30+0.36+6.06%2552,278
10.00-1.00-9.09%2432887.006.95+0.50+7.75%534,073
9.50-0.74-7.23%502,63688.007.33+0.23+3.24%483,654
9.25-0.52-5.32%21780989.007.46+0.21+2.90%152,806
8.50-0.65-7.10%1465,26990.008.25+0.60+7.84%1,39713,413
7.98-0.61-7.10%91,39491.008.50+0.35+4.29%711,944
7.75-0.40-4.91%381,42792.009.20+0.60+6.98%132,684
7.20-0.50-6.49%2152,03093.009.90+0.68+7.38%563,767
6.50-0.80-10.96%1681,95294.0010.05+0.50+5.24%926,754
6.00-0.70-10.45%3213,35195.0010.65+0.06+0.57%1647,534
5.95-0.50-7.75%1661,60496.0011.20+0.35+3.23%212,020
5.55-0.20-3.48%671,43597.0011.87-1.23-9.39%554,041
4.90-0.70-12.50%551,72298.0012.68+0.78+6.55%15,557
4.60-0.30-6.12%51,78699.0013.100.00-44,480
4.40-0.44-9.09%70916,536100.0013.88+0.68+5.15%1918,125
3.11-0.26-7.72%1469,919105.0017.54+0.49+2.87%76,944
2.09-0.26-11.06%1,06516,393110.0021.150.00-1914,843
1.44-0.19-11.66%8019,495115.0026.03+0.53+2.08%2810,994
1.03-0.11-9.65%49011,862120.0030.25+0.45+1.51%17,863
0.72-0.11-13.25%33612,270125.0035.60+0.95+2.74%5411,477
0.56-0.07-11.11%14017,007130.0041.600.00-75,976
0.42-0.04-8.70%1248,890135.0045.39+0.69+1.54%352,549
0.34-0.02-5.56%11611,656140.0050.31+0.56+1.13%1,4251,065
0.27-0.04-12.90%327,848145.0055.25+0.55+1.01%265126
0.22-0.02-8.33%16930,740150.0060.15+0.45+0.75%7483
0.250.00-63,078151.0061.20+0.80+1.32%230100
0.22-0.01-4.35%24,313152.0057.650.00-3920
0.21-0.01-4.55%242,284153.0063.45+0.70+1.12%11460
0.19-0.02-9.52%62,405154.0064.45+1.00+1.58%12980
0.200.00-29,418155.0064.100.00-5420
0.190.00-13,134156.0066.75+1.05+1.60%1820
0.180.00-241,430157.0067.85+1.60+2.42%3120
0.180.00-12,826158.0065.810.00-740
0.180.00-122,547159.0070.950.00-10
0.170.00-115,622160.0068.100.00-500
0.200.00-1984161.0070.700.00-11421
0.16+0.01+6.67%11,262162.0071.550.00-110
0.15-0.02-11.76%21,981163.0072.550.00-200
0.14-0.28-66.67%13,170164.0061.450.00-500
0.150.00-286,696165.0074.530.00-5428
0.140.00-13,803166.0070.520.00-200
0.170.00-11,687167.0064.050.00-1840
0.13-0.02-13.33%11,187168.0064.550.00-7650
0.140.00-12,564169.0075.350.00-1000
0.12-0.02-14.29%45,400170.0083.600.00-2,1870
0.120.00-11,525171.0080.750.00-2,4770
0.13+0.01+8.33%12,448172.0083.100.00-4010
0.110.00-21630173.0082.500.00-8620
0.11-0.01-8.33%1943174.0070.600.00-800
0.110.00-16,864175.0072.800.00-430
0.10-0.01-9.09%261,689176.0063.850.00-400
0.110.00-602,750177.0065.000.00-4,5030
0.100.00-1657178.0066.800.00-20
0.100.00-11,263179.0064.050.00-1400
0.10-0.01-9.09%126,804180.0089.700.00-6320
0.080.00-24,619185.0067.550.00-200
0.080.00-211,822190.00100.50+38.00+60.80%10
0.070.00-205,877195.00103.470.00-20
0.06-0.01-14.29%610,951200.00102.080.00-20
0.080.00-213,157205.0090.790.00-80
0.05-0.01-16.67%12,201210.00119.200.00-30
0.050.00-14,458215.00121.030.00-10
0.050.00-11,884220.00126.980.00-30
0.040.00-105,246225.00104.330.00-670
0.030.00-17,616230.00114.230.00-20
0.060.00-42,019235.00114.320.00-20
0.030.00-203,069240.00123.800.00-20
0.030.00-14,604245.00130.920.00-20
0.040.00-1713,149250.00155.650.00-30
0.030.00-103,005255.00132.720.00--0
0.030.00-12,045260.00139.280.00-160
0.020.00-12,032265.00175.500.00-40
0.02-0.01-33.33%46014,683270.00179.900.00-30
-----1,040.0012.63-5.28-29.48%26
-----1,080.0012.640.00-34
-----1,120.0022.460.00--3
-----1,160.0016.400.00-22
-----1,200.0018.480.00-34
-----1,220.0023.080.00-13
-----1,240.0023.01-15.90-40.86%546
-----1,260.0028.830.00-126
-----1,280.0023.280.00-49
-----1,300.0026.75+2.09+8.48%663
-----1,320.0047.630.00-79
869.450.00--11,340.0042.000.00-316
1,071.410.00-161,360.0055.020.00-228
1,775.930.00-751,380.0030.590.00-85
838.220.00-141,400.0049.830.00-2100
789.850.00-151,420.0033.910.00-715
1,730.640.00--11,440.0041.760.00-18
766.010.00-111,450.0078.180.00-727
-----1,460.0064.910.00-78
-----1,480.0083.140.00-781
1,014.050.00-271,500.0044.60+0.73+1.66%10129
1,609.570.00-211,520.0071.090.00-27
736.000.00-621,540.0072.700.00-215
732.770.00-211,550.0086.400.00-111
1,003.000.00-2639501,560.0082.870.00-24
1,594.280.00--01,580.0071.000.00-113
815.000.00-8191,600.0059.00-16.33-21.68%1166
1,703.640.00-281,620.0056.250.00-430
1,627.670.00-481,640.00120.050.00-3135
899.50-765.37-45.97%1101,660.0061.960.00-25
849.500.00-1171,680.00125.310.00-618
622.920.00-2371,700.0075.00+6.40+9.33%176
1,408.340.00-4211,720.0085.600.00-917
646.340.00-2121,740.0074.490.00-5128
595.600.00-281,760.00120.000.00-25
1,578.730.00-4171,780.0096.090.00-116
480.000.00-1311,800.0093.61+8.16+9.55%2210
1,345.300.00-2181,820.0089.380.00-420
1,328.260.00-6331,840.0093.470.00-121
1,304.070.00-4341,860.00108.780.00-1139
736.520.00-3581,880.00118.100.00-518
690.44+4.44+0.65%1751,900.00115.370.00-4367
465.120.00-2431,920.00110.730.00-18
527.000.00-5481,940.00130.000.00-372
509.680.00-1601,960.00130.390.00-1624
495.960.00-1531,980.00125.620.00-276
620.41+33.11+5.64%2712,000.00140.00+8.68+6.61%7184
518.500.00-1252,100.00169.00+9.06+5.66%9164
496.000.00-43622,200.00208.35+16.40+8.54%77542
455.000.00-251162,300.00246.77+13.57+5.82%40666
375.00-42.28-10.13%1812,400.00293.93+22.28+8.20%53227
339.00-31.10-8.40%81732,500.00314.750.00-49530
281.24-29.42-9.47%121462,600.00379.55-12.10-3.09%3202
243.93-29.91-10.92%922462,700.00458.63-80.59-14.95%89434
213.67-23.28-9.82%52732,800.00519.62-25.38-4.66%6299
180.00-19.93-9.97%103652,900.00574.440.00-1425
152.50-18.50-10.82%544733,000.00669.61+40.61+6.46%2538
163.150.00-2793,020.00943.000.00-2111
139.500.00-1673,040.00725.700.00-5106
81.300.00-2673,060.00954.310.00-440
148.000.00-1683,080.00990.770.00-138
130.67+0.17+0.13%481703,100.00701.920.00-1464
135.83-1.62-1.18%6473,120.00580.000.00-5239
51.440.00-2433,140.00844.460.00-229
130.100.00-11253,160.00408.630.00-235
112.70-12.90-10.27%1973,180.00994.150.00-116
109.72-11.49-9.48%51213,200.00842.650.00-156
115.080.00-4183,220.001,175.880.00-130
105.01-4.65-4.24%1353,240.001,114.770.00-111
106.520.00-8203,260.001,193.000.00-422
107.050.00-11243,280.001,086.090.00-17
92.53-11.23-10.82%32983,300.001,050.000.00-1108
96.200.00-21813,320.00987.510.00-1157
30.750.00-1973,340.001,005.200.00-11,474
60.430.00-1503,360.001,220.600.00-7275
85.60-4.50-4.99%1303,380.001,202.000.00-11,410
72.35-12.90-15.13%32293,400.001,377.150.00-296
70.000.00-2843,420.001,369.270.00-158
80.770.00-4793,440.00463.740.00-3057
71.850.00-2413,460.00475.050.00-243
68.00+35.63+110.07%1473,480.00707.850.00-217
65.00-10.50-13.91%132243,500.001,425.600.00-20244
40.750.00-1513,520.00632.840.00-255
34.010.00-21383,540.00645.100.00-2126
33.270.00-2263,560.001,274.000.00-17
30.500.00-4303,580.001,516.000.00-215
55.84-6.81-10.87%33403,600.001,220.250.00-8111
54.180.00-72583,700.001,440.100.00-2207
43.570.00-81203,800.001,538.280.00-244
33.70-2.74-7.52%23083,900.001,680.430.00-2454
29.50-2.02-6.41%15094,000.001,917.070.00-181
18.860.00-21874,100.001,884.850.00-20
24.400.00-51034,200.001,808.090.00-41
17.75-3.40-16.08%12204,300.002,135.290.00-10
9.750.00-11014,400.002,100.110.00-340
16.050.00-52224,500.002,256.560.00-20
13.30-0.20-1.48%263594,600.002,481.230.00-20
11.20-0.80-6.67%101084,700.002,378.570.00-140
9.65-1.64-14.53%11554,800.002,681.270.00-20
8.60-1.00-10.42%12474,900.002,672.440.00-10
7.68-1.14-12.93%21695,000.002,700.250.00-60
7.15-0.76-9.61%551005,100.002,654.450.00-10
6.50+1.85+39.78%2955,200.002,949.360.00-20
6.20-0.55-8.15%105,300.002,824.05+39.05+1.40%10
5.55-0.20-3.48%564895,400.003,149.410.00-20