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
17 March 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
93.050.00-2052.000.250.00-10
59.450.00-108053.000.240.00-40
59.150.00-6054.000.520.00-1650
88.050.00-2055.000.290.00-40
58.800.00--056.000.320.00-210
61.050.00-1157.000.330.00-230
83.150.00-2058.000.370.00-10
47.050.00--2559.00-----
80.500.00-2060.000.370.00-100
81.350.00-2061.000.430.00-150
76.500.00-1062.000.480.00-100
49.150.00-5563.000.480.00-30
-----64.000.510.00-110
72.510.00-56065.000.480.00-200
60.250.00-2066.000.640.00-200
43.470.00--2067.000.570.00-10
53.570.00--12068.001.470.00-20
70.200.00-1069.001.610.00-40
71.500.00-11070.000.710.00-160
68.000.00-1071.001.710.00-100
37.050.00-113172.000.830.00-10
68.190.00-1072.500.830.00-1000
48.400.00-2073.000.950.00-30
69.500.00-2074.000.920.00-10
65.500.00-41075.000.890.00-30
67.850.00-4076.000.960.00-50
36.800.00--4077.001.160.00-50
42.150.00-294977.501.020.00-280
33.950.00-8,7669,99978.001.240.00-130
38.500.00-8479.001.170.00-100
63.550.00-2080.001.240.00-40
62.550.00-2081.002.380.00-240
37.400.00-517282.001.350.00-140
36.650.00-1020483.001.620.00-200
34.790.00-2084.001.630.00-10
59.430.00-12085.001.490.00-80
39.500.00-120086.001.640.00-50
55.000.00-1087.001.630.00-10
32.850.00-216688.001.890.00-10
33.750.00-134289.001.870.00-90
56.300.00-7090.002.050.00-1,1630
27.250.00-536991.001.960.00-10
48.800.00-1092.002.150.00-10
47.350.00-10093.002.490.00-790
27.850.00-6094.002.470.00-710
49.800.00-2095.002.400.00-10
25.800.00-7096.002.700.00-920
25.500.00-4097.002.900.00-2150
44.390.00-20098.002.980.00-1120
43.590.00-1099.003.100.00-10
44.240.00-200100.003.300.00-310
40.820.00-80105.003.500.00-250
40.500.00-10110.004.900.00-230
33.000.00-280115.006.050.00-1,3440
30.090.00-340120.007.370.00-940
25.500.00-320125.009.100.00-1240
22.800.00-860130.0010.650.00-2490
19.500.00-960135.0012.010.00-620
16.760.00-910140.0014.750.00-8410
14.730.00-1200145.0017.500.00-500
12.460.00-8050150.0020.350.00-160
12.900.00-220151.0020.900.00-390
11.600.00-4790152.0019.600.00-130
11.500.00-170153.0022.150.00-240
11.750.00-210154.0022.650.00-2020
10.320.00-2250155.0021.950.00-110
10.140.00-450156.0022.400.00-540
10.250.00-350157.0023.900.00-20
10.300.00-740158.0043.450.00-80868
9.950.00-250159.0026.250.00-400
8.540.00-1200160.0024.650.00-120
10.060.00-80161.0027.300.00-20
9.200.00-10162.0029.850.00-10
8.650.00-10163.0028.400.00-60
8.800.00-50164.0028.450.00-20
7.250.00-4830165.0048.420.00-70
5.900.00-200166.0051.580.00-20
6.860.00-480167.0029.350.00-190
7.950.00-180168.0034.460.00-20
6.750.00-500169.0032.650.00-20
6.250.00-390170.0033.450.00-320
7.250.00-30171.0050.300.00-301,132
5.750.00-210172.0037.150.00-20
6.000.00-10173.0037.200.00-160
6.500.00-20174.0034.600.00-30
5.030.00-20175.0038.000.00-140
4.200.00-110176.0042.600.00-10
5.180.00-10177.0043.000.00-70
4.750.00-20178.0041.450.00-30
3.300.00-10179.0068.710.00-92180
4.200.00-320180.0041.650.00-40
4.250.00-800185.0045.980.00-10
3.300.00-1520190.0055.050.00-280
2.390.00-60195.0084.020.00--0
1.970.00-450200.0061.300.00-20
1.770.00-20205.0094.240.00---
1.380.00-30210.0073.250.00-50
1.160.00-20215.00111.250.00-3340
1.000.00-90220.00116.340.00-2080
0.820.00-900225.0081.250.00-50
0.790.00-1070230.00125.570.00-1220
0.580.00-240235.00130.570.00-880
0.560.00-110240.00134.060.00---
0.430.00-140245.00133.620.00---
0.390.00-100250.00135.010.00---
0.350.00-40255.00132.720.00--0
0.290.00-40260.00147.470.00---
0.320.00-20265.00141.200.00--0
0.210.00-1080270.00157.470.00---
-----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