New Zealand markets close in 4 minutes

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
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
93.850.00-139052.000.450.00-220
92.100.00-52053.000.480.00-1420
88.800.00-110054.000.510.00-300
86.200.00-14055.000.540.00-3230
85.300.00-24056.000.570.00-490
86.800.00-2057.000.590.00-3070
84.050.00-69058.000.630.00-10
82.450.00-12059.000.670.00-710
85.550.00-2060.000.660.00-2000
80.600.00-2061.000.750.00-590
80.500.00-2062.000.760.00-10
79.200.00-2063.000.840.00-80
82.750.00-2064.000.840.00-10
81.750.00-4065.000.910.00-1220
76.050.00-14066.000.970.00-680
76.100.00-2067.001.010.00-340
77.850.00-93068.001.030.00-240
76.150.00-2069.001.030.00-50
72.950.00-4070.001.180.00-2000
72.250.00-96071.002.010.00-490
70.450.00-4072.001.250.00-10
70.700.00-2072.501.390.00-110
72.500.00-2073.001.420.00-10
69.200.00-2074.001.550.00-10
70.650.00-2075.001.470.00-460
67.750.00-2076.001.490.00-10
66.850.00-22077.001.640.00-30
66.400.00-4077.502.800.00-1390
66.000.00-12078.002.850.00-4510
65.350.00-2079.001.970.00-540
66.800.00-6080.001.770.00-800
64.000.00-86081.002.210.00-170
62.850.00-84082.002.070.00-60
62.000.00-57083.001.950.00-10
60.500.00-2084.002.250.00-20
60.200.00-116085.002.300.00-100
59.400.00-64086.002.840.00-160
57.850.00-2087.002.540.00-10
60.820.00-1088.005.060.00-20
57.400.00-64089.002.500.00-10
55.950.00-26090.002.870.00-110
55.200.00-14091.003.450.00-40
54.550.00-6092.003.200.00-100
53.600.00-3093.003.350.00-40
53.200.00-1094.003.400.00-40
48.950.00-1095.003.700.00-90
36.000.00-3096.003.750.00-40
49.670.00-1097.003.950.00-80
50.800.00-1098.004.100.00-470
43.750.00-1099.004.200.00-390
46.200.00-150100.004.520.00-1120
42.450.00-80105.005.550.00-1060
38.800.00-420110.006.500.00-2600
35.100.00-60115.007.800.00-1790
32.100.00-150120.009.430.00-1150
29.400.00-200125.0010.800.00-140
25.780.00-430130.0013.100.00-420
22.900.00-400135.0015.050.00-1,3930
20.230.00-720140.0017.460.00-1330
18.100.00-1130145.0019.950.00-560
15.600.00-6410150.0023.000.00-6940
15.400.00-560150.5023.300.00-510
16.700.00-20151.0022.500.00-10
16.500.00-450151.5021.700.00-600
16.850.00-630152.0021.680.00-150
16.020.00-10152.5021.850.00-20
16.300.00-30153.0024.550.00-70
14.800.00-70153.5024.750.00-2110
14.600.00-20154.0023.000.00-110
14.400.00-10154.5025.200.00-280
13.730.00-1860155.0025.400.00-110
14.000.00-10155.5025.050.00-80
13.900.00-50156.0025.200.00-320
13.650.00-10156.5026.400.00-170
13.300.00-10157.0026.200.00-460
13.150.00-10157.5025.950.00-60
13.100.00-10158.0025.400.00-240
12.800.00-10158.5046.900.00-2579
12.750.00-10159.0056.100.00-22681
12.500.00-10159.5027.830.00-200
12.190.00-2520160.0028.750.00-610
12.100.00-310160.5027.500.00-10
11.950.00-10161.0028.650.00-20
11.900.00-10161.5029.400.00-20
11.550.00-10162.0029.750.00-20
11.450.00-10162.5030.050.00-20
11.160.00-20163.0030.450.00-20
11.150.00-10163.5031.100.00-20
11.000.00-10164.0031.000.00-410
10.800.00-10164.5044.150.00-10
10.650.00-630165.0029.200.00-50
10.200.00-20165.5052.550.00-10
10.400.00-10166.0030.550.00-50
10.250.00-10166.5032.300.00-20
9.830.00-20167.0045.300.00-30
9.750.00-20167.5034.650.00-20
9.800.00-10168.0034.500.00-260
9.650.00-20168.5034.900.00-100
9.550.00-10169.0049.500.00-13393
9.500.00-10169.5034.550.00-20
9.190.00-1410170.0035.350.00-60
9.150.00-10170.5057.000.00-200
9.050.00-20171.0051.000.00-2342
8.850.00-10171.5035.200.00-240
8.750.00-10172.0035.450.00-10
8.630.00-210172.5050.600.00-122,280
8.500.00-30173.0038.250.00-30
8.350.00-10173.5038.700.00-50
8.300.00-10174.0038.450.00-60
8.150.00-10174.5038.750.00-70
7.850.00-440175.0039.600.00-20
7.900.00-10175.5039.550.00-40
7.800.00-10176.0039.800.00-50
7.650.00-10176.5039.600.00-40
7.600.00-10177.0039.650.00-70
7.500.00-20177.5040.990.00-340
7.350.00-490178.0042.050.00-20
7.250.00-10178.5058.000.00-13289
7.150.00-160179.0043.050.00-30
7.050.00-10179.5042.000.00-60
7.050.00-1060180.0042.400.00-310
6.950.00-10180.5041.650.00-50
6.850.00-10181.0044.400.00-90
6.750.00-70181.5058.450.00-7136
6.550.00-10182.0044.200.00-120
6.550.00-10182.5042.850.00-60
6.400.00-500183.0080.050.00-4076
6.700.00-10183.5046.150.00-40
6.450.00-660184.0046.600.00-4130
5.900.00-8010184.5046.100.00-20
5.750.00-1150185.0048.350.00-130
6.150.00-40185.5046.150.00-650
6.800.00-10186.0048.000.00-30
6.100.00-10186.5047.950.00-30
5.850.00-20187.0046.150.00-140
6.550.00-220187.5047.100.00-30
5.850.00-10188.0049.950.00-80
6.300.00-320188.5033.700.00--60
6.150.00-140189.0051.650.00-700
5.600.00-410189.5050.600.00-20
5.300.00-1270190.0080.000.00-201,040
5.700.00-720190.5051.700.00-800
5.300.00-110191.0086.300.00--0
5.350.00-10191.5066.500.00-80
5.200.00-10192.0051.00+51.00-30
5.040.00-20192.5068.750.00-320
5.150.00-10193.0055.55+55.55-100
5.100.00-10193.50-----
5.000.00-10194.0068.800.00-10
4.950.00-10194.5082.800.00-1500
4.850.00-1010195.0086.350.00-10
4.800.00-10195.5056.600.00-20
5.100.00-50196.0056.450.00-20
4.650.00-10196.5056.300.00-40
4.050.00-180197.0056.750.00-20
4.850.00-50197.5057.300.00-800
4.850.00-320198.0057.650.00-260
4.400.00-10198.5075.880.00--20
4.350.00-10199.0083.550.00--40
4.200.00-900199.5058.500.00-40
3.690.00-370200.0061.770.00-90
3.300.00-40205.0065.200.00-20
2.860.00-60210.0092.860.00---
2.520.00-60215.0077.820.00-50
2.130.00-90220.0081.850.00-20
1.900.00-990225.0084.590.00-5,3550
1.850.00-20230.00123.510.00--0
1.670.00-10235.0098.730.00-10
1.240.00-70240.00110.830.00---
1.110.00-10245.0082.210.00---
0.990.00-1310250.00109.400.00-1,0200
0.960.00-40255.0086.400.00---
0.780.00-60260.00102.820.00---
0.680.00-120265.00143.580.00---
0.620.00-350270.00146.520.00---
0.560.00-1240275.00164.050.00-20
-----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