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
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
41.20-1.30-3.06%1727050.000.91+0.01+1.11%531,210
40.300.00-12,45252.001.06+0.02+1.92%163,275
49.270.00-245353.000.950.00-31,899
47.980.00-1840054.001.340.00-1902
37.320.00-233155.001.33+0.03+2.31%232,068
43.900.00-129256.001.48+0.09+6.47%210,163
45.550.00-3816957.001.49+0.01+0.68%251,100
35.850.00-234458.001.61-0.03-1.83%101,759
43.850.00-1919559.001.730.00-881,393
33.200.00-31,37560.001.90+0.01+0.53%223,334
42.100.00-1813061.001.950.00-11,906
41.330.00-831362.002.130.00-34,439
40.450.00-815263.002.310.00-61,314
35.950.00-126664.002.48+0.47+23.38%1779
28.600.00-214165.002.60+0.01+0.39%254,121
27.70-0.05-0.18%122066.002.800.00-222,231
74.600.00-223567.003.000.00-781,606
26.270.00-137568.003.15-0.05-1.56%13,338
26.170.00-129369.003.250.00-2036,004
24.82-0.93-3.61%15,75870.003.70+0.25+7.25%598,941
24.26+0.86+3.68%194271.003.700.00-1201,461
24.320.00-653972.004.010.00-81,132
22.300.00-25676472.504.25+0.20+4.94%37901
23.700.00-2020673.004.300.00-11958
28.700.00-236674.004.550.00-45862
21.450.00-277275.004.80+0.15+3.23%27,192
19.830.00-242176.005.050.00-138959
19.75+0.56+2.92%420277.005.450.00-110554
19.45-1.52-7.25%159177.505.55+0.15+2.78%10577
19.06-4.14-17.84%835878.005.700.00-91,494
19.100.00-746679.006.10+0.25+4.27%193,165
17.350.00-422,72580.006.45+0.24+3.86%469,701
17.710.00-140281.006.65-0.05-0.75%151,287
15.600.00-1228182.007.05+0.15+2.17%1877
15.400.00-142583.007.57+0.07+0.93%201,082
14.620.00-5564784.007.78+0.03+0.39%31,846
14.85-0.12-0.80%311,42685.008.38+0.34+4.23%929,377
14.26-0.27-1.86%2755086.008.500.00-182,109
13.70-0.15-1.08%1344687.008.850.00-842,004
13.10-0.14-1.06%953188.009.36-0.02-0.21%53,274
12.55-0.71-5.35%1156689.009.91+0.16+1.64%152,132
12.10-0.54-4.27%2471,85490.0010.65+0.52+5.13%1,36515,686
11.60-0.70-5.69%3056291.0010.75+0.25+2.38%71,924
10.70-0.90-7.76%2667792.0011.30+0.25+2.26%172,682
10.60-0.15-1.40%1765393.0012.17+0.72+6.29%252,794
9.80-0.65-6.22%5399494.0012.40+0.30+2.48%301,800
9.75-0.50-4.88%3683,58195.0013.15+0.25+1.94%48,980
9.25-0.49-5.03%281,20096.0013.44+0.04+0.30%491,971
8.70-0.40-4.40%21,17397.0014.30+0.46+3.32%84,095
8.45-0.05-0.59%312,58098.0014.70+0.45+3.16%132,415
8.05-0.10-1.23%161,96899.0015.25+0.30+2.01%53,852
7.45-0.65-8.02%4988,108100.0015.90+0.28+1.79%814,690
5.91-0.49-7.66%777,414105.0019.22+0.07+0.37%78,398
4.45-0.38-7.87%58815,531110.0022.98+0.57+2.54%314,413
3.33-0.42-11.20%498,439115.0027.000.00-3929,094
2.65-0.25-8.62%25815,921120.0031.45+0.95+3.11%619,274
2.08-0.15-6.73%15312,131125.0035.85+0.70+1.99%4321,491
1.58-0.16-9.20%34816,756130.0041.00+0.77+1.91%2122,176
1.17-0.18-13.33%12213,216135.0045.75+0.82+1.83%63,047
0.95-0.10-9.52%4217,805140.0050.49+1.04+2.10%44,326
0.77-0.06-7.23%3812,119145.0055.30+0.70+1.28%1,048485
0.62-0.07-10.14%3818,399150.0060.28+1.11+1.88%6,6812,918
0.66+0.01+1.54%13,845150.5055.650.00-3933
0.60-0.04-6.25%12,815151.0056.500.00-202
0.990.00-1877151.5061.75+0.45+0.73%445202
0.650.00-681,032152.0058.900.00-1801
0.55-0.33-37.50%4855152.5058.700.00-4840
0.630.00-2662153.0062.390.00-30
0.900.00-1537153.5061.250.00-10
0.560.00-11,125154.0064.00-0.10-0.16%445200
0.570.00-20697154.5064.550.00-680
0.52-0.05-8.77%286,438155.0060.150.00-1,5810
0.860.00-11,352155.5061.030.00-670
0.500.00-11,152156.0061.300.00-1,0590
0.530.00-5443156.5061.800.00-1940
0.550.00-11,835157.0061.750.00-510
0.500.00-202,847157.5067.75+0.57+0.85%741260
0.520.00-22,149158.0064.200.00-400
0.700.00-151,340158.5068.550.00-430
0.640.00-12,979159.0064.250.00-1940
1.210.00-7838159.5065.450.00-330
0.44-0.04-8.33%7810,834160.0069.850.00-6722
0.440.00-1924160.5065.900.00-1090
0.470.00-301,042161.0066.250.00-760
0.510.00-1743161.5067.750.00-7070
0.460.00-11,730162.0067.900.00-20
0.41-0.01-2.38%22,020162.5067.840.00-7351
0.570.00-10511163.0069.150.00-100
0.640.00-7388163.5073.350.00-6320
0.400.00-201,415164.0073.800.00-5420
0.620.00-61,969164.5074.90+0.90+1.22%10477
0.420.00-17,830165.0075.00+0.35+0.47%6240
0.410.00-11,701165.5075.150.00-6320
0.390.00-11,024166.0075.800.00-6320
0.460.00-201,102166.5077.05+0.70+0.92%282100
0.370.00-8818167.0077.40+0.80+1.04%361120
0.37-0.35-48.61%23,075167.5078.00+0.50+0.65%574164
0.35-0.04-10.26%391,765168.0078.25+0.20+0.26%1,394340
0.530.00-13,001168.5078.95+0.35+0.45%742220
0.440.00-22,600169.0079.55+0.90+1.14%411120
0.350.00-31,595169.5079.70+0.65+0.82%352100
0.34+0.01+3.03%217,054170.0080.45+0.70+0.88%1,406300
0.340.00-52,027170.5080.000.00-6320
0.580.00-111,688171.0081.450.00-830
0.490.00-4846171.5081.65+1.10+1.37%17560
0.380.00-11,155172.0081.450.00-12640
0.370.00-103,061172.5082.90+0.25+0.30%1,979400
0.340.00-4711173.0083.000.00-10
0.450.00-1459173.5083.90+0.55+0.66%703180
0.400.00-101,074174.0084.900.00-60
0.350.00-101,242174.5075.580.00-1500
0.30+0.03+11.11%8110,080175.0081.190.00-200
0.270.00-212,083175.5081.710.00-200
1.680.00-600176.0078.510.00-1400
0.510.00-1001,833176.5078.670.00-500
2.580.00-3787177.0079.500.00-1400
0.360.00-12,850177.5083.250.00-280
0.300.00-10283178.0081.400.00-1220
0.300.00-2652178.5080.150.00-1000
0.260.00-40509179.0081.500.00-1200
0.280.00-4457179.5081.210.00-600
0.250.00-115,001180.0091.130.00-400
0.270.00-671,674180.5082.780.00-2400
0.280.00-110716181.0083.690.00-1000
0.280.00-20964181.5088.300.00-830
0.330.00-1789182.0085.000.00-500
0.380.00-41,549182.5085.180.00-2420
0.320.00-93412183.0089.000.00-330
0.360.00-1229183.5086.210.00-2600
0.430.00-6240184.0089.020.00-410
1.850.00-70184.5087.210.00-2500
0.230.00-94,846185.0089.650.00-1520
0.520.00-5861185.5088.210.00-2800
0.330.00-1072,608186.0088.900.00-1800
1.420.00-222,717186.5089.210.00-2800
0.23-1.65-87.77%4524187.0090.230.00-2240
0.23-0.05-17.86%402,372187.5090.310.00-2800
0.310.00-291,106188.0094.250.00-10
0.230.00-3295188.5091.360.00-2000
0.300.00-1363189.0093.200.00-40
0.300.00-46438189.5092.390.00-3160
0.22+0.01+4.76%202,569190.00100.50+1.45+1.46%4,3071,000
0.260.00-202,102190.5095.600.00-20
0.270.00-10487191.0093.920.00-4200
0.290.00-25350191.5094.360.00-3000
0.280.00-17479192.0098.100.00-1010
0.280.00-18742192.5097.520.00-1140
0.440.00-41,029193.0097.380.00-1000
0.220.00-3488193.5098.500.00-380
0.280.00-101,404194.0098.900.00-40
0.270.00-19380194.5099.330.00-40
0.200.00-7242,311195.00101.780.00-20
0.250.00-5301195.50100.440.00-20
0.280.00-68446196.00102.380.00-20
0.250.00-16887196.5099.290.00-3760
0.350.00-12439197.00103.010.00-60
0.310.00-12828197.50108.510.00-10
0.170.00-1348198.00109.010.00-10
0.330.00-12289198.50103.920.00-40
0.260.00-54659199.00110.020.00-40
0.170.00-582,475199.50104.750.00-40
0.18-0.01-5.26%3819,823200.00110.43-0.83-0.75%20
0.160.00-406,999205.00112.950.00-370
0.210.00-13,208210.00116.080.00-40
0.150.00-12,877215.00117.310.00-1300
0.180.00-2601,879220.00122.290.00-1580
0.120.00-214,368225.00131.950.00-10
0.130.00-12,117230.00136.480.00-40
0.090.00-51,878235.00137.090.00-20
0.140.00-212,006240.00128.920.00-20
0.100.00-11,850245.00133.920.00-120
0.100.00-116,535250.00158.690.00-400
0.10+0.01+11.11%13,118255.00143.960.00-20
0.090.00-3225,253260.00102.820.00---
0.100.00-611,565265.00123.080.00-10
0.080.00-53,312270.00146.520.00---
0.090.00-1125,507275.00184.250.00-20
-----1,060.0029.610.00--6
-----1,080.0022.600.00-421
-----1,100.0024.700.00-526
-----1,120.0039.230.00-1616
-----1,140.0037.750.00-1820
-----1,160.0026.350.00-1080
-----1,180.0040.450.00-132
1,120.200.00-671,200.0027.70-12.40-30.92%1734
-----1,220.0042.480.00--2
1,241.150.00--11,240.0045.110.00-2120
-----1,260.0044.850.00-1242
1,225.580.00-251,280.0038.960.00-4524
1,221.30+187.10+18.09%271,300.0048.000.00-147
886.850.00--11,320.0043.000.00-10946
872.800.00--11,340.0077.000.00-141
925.380.00-141,360.0071.950.00-50134
911.540.00-2131,380.0065.840.00-156158
832.850.00-1211,400.0075.500.00-2246
916.650.00-4431,420.0081.340.00-223
1,105.22+266.12+31.71%4171,440.0086.390.00-124
1,762.700.00-2201,450.0082.480.00-18
787.650.00-1061,460.0067.240.00-122
873.700.00-10131,480.0093.510.00-420
937.720.00-6401,500.0059.48+4.23+7.66%2129
1,030.00+142.50+16.06%1271,520.0062.57+39.93+176.37%210
830.600.00-471,540.0054.500.00-25
744.130.00-16211,550.00111.650.00-129
723.000.00-1191,560.0071.500.00-839
800.030.00-2231,580.0071.21-55.24-43.69%2150
976.060.00-7911,600.0074.91+5.56+8.02%2204
792.110.00-2191,620.0082.800.00-624
697.480.00-14181,640.00126.590.00-318
1,473.600.00-2141,660.00126.200.00-524
669.050.00-22271,680.0087.000.00-180
779.720.00-6531,700.0091.09-18.88-17.17%10229
1,512.600.00-6281,720.0095.04-17.76-15.74%280
612.630.00-4211,740.00101.83-58.42-36.46%161
601.740.00-2251,760.00106.40+8.70+8.90%1117
573.000.00-1241,780.00167.520.00-622
543.160.00-1291,800.00112.63-1.09-0.96%2130
579.640.00-20201,820.00120.86-76.22-38.67%518
765.000.00-1291,840.00124.35-60.70-32.80%647
511.650.00-2191,860.00127.37-4.63-3.51%25
504.160.00-1441,880.00132.46-1.66-1.24%216
735.00+2.18+0.30%1461,900.00141.25+5.25+3.86%10249
1,238.000.00-1361,920.00134.700.00-124
478.380.00-3321,940.00246.100.00-1106
701.400.00-1611,960.00188.700.00-242
424.180.00-7441,980.00163.80-32.56-16.58%4117
666.10-0.25-0.04%11072,000.00165.63-1.52-0.91%47489
600.15+31.29+5.50%1542,100.00198.00-8.30-4.02%14387
575.000.00-101982,200.00234.65+16.70+7.66%3468
505.000.00-32002,300.00266.260.00-21,387
427.50+7.50+1.79%41332,400.00327.41+22.80+7.48%8636
385.40-37.40-8.85%83312,500.00374.91-11.63-3.01%8739
333.20-42.05-11.21%22402,600.00416.59-27.16-6.12%1846
291.40-9.51-3.16%151402,700.00493.35+28.85+6.21%21,156
265.00+13.00+5.16%61942,800.00537.990.00-13565
217.94-21.54-8.99%23682,900.00616.350.00-3616
199.00-18.76-8.61%1115433,000.00700.00+46.60+7.13%11,571
189.54+5.70+3.10%11663,010.00696.830.00-5148
196.00-6.49-3.21%61353,020.00907.750.00-158
193.20-15.61-7.48%5483,030.00997.800.00-1029
77.200.00-1223,040.00720.00+336.32+87.66%27
183.260.00-1343,050.00715.00-76.56-9.67%170
173.330.00-2203,060.00785.000.00-141
383.350.00-1213,070.001,039.700.00-821
194.020.00-2243,080.001,047.350.00-1013
192.210.00-2203,090.00906.350.00-131
189.630.00-41473,100.001,031.850.00-1140
165.88+32.94+24.78%2463,110.00898.250.00-127
130.940.00-20473,120.001,079.150.00-261
81.530.00-1173,130.001,049.070.00-116
159.910.00-15663,140.001,098.050.00-926
157.820.00-15703,150.00955.950.00-1132
79.100.00-4483,160.001,120.500.00-1012
100.000.00-1643,170.001,104.400.00-827
93.560.00-11363,180.001,021.620.00-534
84.000.00-1313,190.001,072.400.00-563
149.00-11.75-7.31%22383,200.00840.000.00-11239
123.500.00-2273,210.001,103.750.00-212
105.000.00-1383,220.001,132.400.00-222
168.130.00-8293,230.001,161.190.00-542
140.00+49.87+55.33%1653,240.001,170.340.00-540
134.000.00-11123,250.001,133.200.00-2505
136.220.00-2153,260.001,211.550.00-226
74.000.00-1133,270.001,144.200.00-226
132.360.00-4473,280.001,177.750.00-266
133.950.00-1963,290.001,138.980.00-10126
130.00+0.50+0.39%74003,300.00953.050.00-2780
76.000.00-1823,310.001,201.350.00-656
137.990.00-2393,320.001,075.420.00-424
136.880.00-2643,330.001,218.500.00-3140
134.950.00-2353,340.001,211.400.00-2452
109.820.00-51483,350.001,158.370.00-11,543
87.590.00-1733,360.00985.550.00-349
109.000.00-31473,370.001,111.690.00-414
85.620.00-11203,380.001,306.800.00-619
43.300.00-1623,390.001,315.900.00-230
110.56-5.44-4.69%83883,400.001,019.510.00-1121
323.400.00-1333,410.001,321.000.00-1056
75.850.00-10413,420.001,369.020.00-217
266.820.00-18373,430.001,318.700.00-1213
231.730.00-3553,440.001,346.000.00-1214
104.300.00-41493,450.001,390.430.00-2114
107.700.00-1403,460.001,074.000.00-132
58.000.00-1213,470.001,369.200.00-1428
55.550.00-3553,480.001,372.050.00-332
55.000.00-1563,490.001,084.310.00-556
108.000.00-126833,500.001,099.130.00-1166
42.760.00-2893,510.001,102.310.00-538
52.700.00-3823,520.001,380.050.00-212
101.520.00-1823,530.001,384.000.00-627
52.660.00-5253,540.001,122.50+421.35+60.09%126
51.660.00-51483,550.001,371.400.00-635
49.830.00-5163,560.001,461.920.00-214
364.100.00-7293,570.00676.660.00-215
46.070.00-18283,580.00653.320.00-33
47.080.00-2183,590.00943.080.00-165
92.550.00-34173,600.001,173.290.00-4401
41.400.00-42663,610.001,210.000.00-533
40.900.00-42343,620.001,202.80+650.85+117.92%27
85.000.00-1133,630.001,209.90+673.73+125.66%27
46.570.00-2283,640.001,218.60-136.90-10.10%69
84.490.00-1853,650.001,227.00-256.70-17.30%49
82.500.00-2143,660.001,236.80-272.70-18.07%20
37.800.00-2103,670.001,247.60-247.25-16.54%45
37.300.00-273,680.001,245.950.00-133
29.450.00-1333,690.001,538.500.00-163
30.480.00-81313,700.001,546.500.00-1124
71.38-6.17-7.96%1463,710.001,242.000.00-164
35.200.00-21203,720.001,010.000.00-311
33.250.00-21353,730.00706.550.00-110
35.930.00-8203,740.00655.510.00-86
35.650.00-41133,750.001,608.260.00-579
25.100.00-2523,760.001,618.240.00-57
63.000.00-1133,770.00674.000.00-13
25.750.00-1103,780.001,473.550.00-17
27.310.00-5173,790.001,485.000.00-13
62.13-7.49-10.76%11833,800.001,613.430.00-153
61.350.00-1243,810.00-----
22.600.00-1303,820.001,726.000.00-17
47.250.00-3163,830.00752.000.00--2
31.240.00-5233,840.00-----
33.060.00-1383,850.001,609.500.00-18
234.000.00-35463,860.00-----
193.600.00-1203,870.00-----
26.700.00-1703,880.00700.650.00-118
40.720.00-2153,890.001,363.500.00-110
54.40-0.95-1.72%21,8363,900.001,705.750.00-24
47.790.00-10153,910.00725.950.00--2
260.000.00-143,920.00-----
58.35+34.59+145.58%1313,930.00821.950.00-11
23.420.00-263,940.001,758.900.00--1
36.120.00-5383,950.001,772.650.00-78
56.600.00-1113,960.001,710.000.00--1
20.440.00-1103,970.001,517.500.00-11
55.900.00-1183,980.001,671.000.00-12
19.940.00-2723,990.00812.930.00-6378
46.00-7.60-14.18%1038964,000.001,813.620.00-3449
45.070.00-13434,100.001,681.980.00-10
38.00-3.00-7.32%2984,200.001,857.200.00-30
34.000.00-252054,300.002,088.200.00-20
27.25-2.37-8.00%21164,400.002,240.590.00-25
25.00-2.89-10.36%68104,500.002,413.170.00-2497
22.00-2.50-10.20%1714,600.002,470.160.00-10
19.500.00-5984,700.002,449.530.00-20
18.20-0.14-0.76%85994,800.002,216.500.00-30
15.95-1.11-6.51%7994,900.001,644.120.00-216
14.83-0.17-1.13%497305,000.002,756.550.00-240
13.30-1.50-10.14%2915,100.001,728.080.00-42
13.450.00-12505,200.002,056.380.00-40
11.60-0.70-5.69%35935,300.002,871.500.00-20
10.63-0.37-3.36%471385,400.002,930.390.00-10
9.20-1.50-14.02%91,2495,500.003,256.610.00-20