New Zealand markets close in 6 hours 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.13-0.58 (-0.59%)
At close: 04:00PM EDT
98.44 +0.31 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
57.000.00-211945.000.060.00-56,105
48.66-2.01-3.97%172650.000.100.00-82,261
39.490.00-12,43852.000.15+0.03+25.00%12,760
48.430.00-245453.000.120.00-11,867
40.600.00-140054.000.140.00-10885
45.850.00-133355.000.19+0.07+58.33%132,012
41.200.00-129256.000.170.00-310,050
39.200.00-216957.000.200.00-501,027
34.400.00-134558.000.27-0.02-6.90%31,651
43.850.00-1919559.000.210.00-41,557
41.600.00-21,38460.000.29+0.04+16.00%206,317
39.300.00-115661.000.33+0.06+22.22%13,341
34.820.00-131762.000.300.00-114,383
41.730.00-115363.000.310.00-21,565
33.940.00-626764.000.350.00-101,505
35.250.00-1721165.000.51+0.11+27.50%196,462
30.300.00-322666.000.54-0.02-3.57%132,388
32.580.00-11,04967.000.61+0.17+38.64%22,112
27.000.00-245368.000.73+0.08+12.31%104,473
30.900.00-129969.000.78+0.20+34.48%37,064
28.60-1.80-5.92%28,46870.000.78-0.04-4.88%310,566
31.300.00-11,00471.001.00+0.30+42.86%32,154
27.17-2.96-9.82%154672.000.94-0.09-8.74%71,476
22.600.00-1080172.501.04+0.31+42.47%20719
29.490.00-123,05973.001.05+0.05+5.00%592,840
25.35-0.55-2.12%240974.001.080.00-25,659
27.050.00-55,24575.001.22-0.06-4.69%8110,809
23.67-2.82-10.65%143076.001.53+0.23+17.69%12,003
22.200.00-2619477.001.340.00-25,547
24.550.00-167477.501.60+0.18+12.68%441,395
21.500.00-456478.001.78+0.31+21.09%12,271
23.830.00-546479.001.90+0.12+6.74%72,378
22.800.00-252,80680.001.89+0.01+0.53%10816,912
20.400.00-564681.002.00+0.25+14.29%863,773
18.550.00-2138782.002.24+0.04+1.82%1325,619
19.950.00-149583.002.38-0.04-1.65%762,341
19.620.00-298784.002.58-0.01-0.39%2102,628
16.80-0.55-3.17%62,63685.002.78+0.05+1.83%27316,366
15.25-1.28-7.74%160486.002.98+0.07+2.41%612,943
14.55-2.30-13.65%188387.003.25+0.10+3.17%3775,632
13.85-2.45-15.03%71,28088.003.55+0.05+1.43%876,716
13.850.00-711,09189.003.85+0.14+3.77%1237,578
13.00-0.85-6.14%247,11690.004.10-0.01-0.24%1,21125,280
12.25-0.60-4.67%3096091.004.40+0.25+6.02%665,443
11.80-1.73-12.79%314,40192.004.80+0.30+6.67%675,409
11.520.00-123,93393.005.07-0.19-3.61%5996,321
10.40-0.70-6.31%222,43194.005.45+0.30+5.83%1693,449
9.85-0.29-2.86%13393,76595.005.75-0.25-4.17%13818,975
9.13-1.12-10.93%502,82096.006.70+1.06+18.79%294,936
8.51-0.39-4.38%863,23897.006.65+0.40+6.40%1536,588
8.10-0.80-8.99%2496,05498.007.11+0.23+3.34%1225,461
7.65-0.85-10.00%953,99399.007.700.00-375,724
7.16-0.54-7.01%1,13631,713100.008.15-0.20-2.40%1,00929,284
4.95-0.45-8.33%80723,108105.0010.90+0.10+0.93%24821,183
3.25-0.45-12.16%1,17932,436110.0014.20+0.20+1.43%2517,789
2.15-0.30-12.24%60337,233115.0018.22-0.22-1.19%229,032
1.41-0.12-7.84%92956,954120.0021.050.00-717,147
0.87-0.16-15.53%10539,602125.0027.05+0.05+0.19%2117,835
0.57-0.09-13.64%29329,065130.0031.990.00-33,286
0.39-0.06-13.33%16820,191135.0037.70+1.00+2.72%1264
0.28-0.03-9.68%11918,600140.0042.20+0.35+0.84%1,2661,063
0.19-0.04-17.39%716,360145.0047.10+0.35+0.75%100103
0.14-0.02-12.50%2,20632,295150.0052.20+0.50+0.97%5,0052,438
0.14-0.03-17.65%85,541150.5055.240.00-13
0.15-0.04-21.05%302,760151.0045.760.00-12
0.160.00-11,047151.5051.150.00-6502
0.14-0.02-12.50%2937152.0039.420.00-1,0321
0.150.00-101,116152.5041.110.00-1,0300
0.150.00-121,634153.0041.600.00-6300
0.140.00-55,546153.5042.170.00-6300
0.140.00-11,120154.0056.20+0.40+0.72%700200
0.130.00-10654154.5043.020.00-4300
0.12-0.01-7.69%46,315155.0054.900.00-10
0.120.00-1001,496155.5044.470.00-2000
0.160.00-51,029156.0044.450.00-2020
0.120.00-12754156.5045.510.00-2000
0.130.00-101,539157.0064.690.00-20
0.110.00-23,134157.5055.400.00-2600
0.120.00-132,131158.0064.200.00-400
0.10-0.01-9.09%101,384158.5068.550.00-430
0.130.00-13,138159.0064.250.00-1940
0.110.00-11,022159.5065.450.00-330
0.09-0.02-18.18%111,198160.0061.800.00-8420
0.110.00-1842160.5065.900.00-1090
0.100.00-11,145161.0066.250.00-760
0.08-0.02-20.00%1746161.5050.560.00-20
0.07-0.02-22.22%61,751162.0067.900.00-20
0.130.00-11,975162.5064.160.00-10
0.130.00-11,417163.0069.150.00-100
0.120.00-1414163.5059.000.00-350
0.110.00-2001,333164.0058.250.00-520
0.120.00-12,141164.5070.100.00-840
0.070.00-77,720165.0066.850.00-9217
0.080.00-241,654165.5059.750.00-500
0.07-0.08-53.33%611,013166.0060.890.00-350
0.07-0.04-36.36%14625166.5062.000.00-400
0.070.00-101,687167.0073.620.00-40
0.070.00-93,237167.5074.700.00-44
0.070.00-151,786168.0069.95+0.15+0.21%200
0.070.00-53,299168.5063.950.00-370
0.06-0.08-57.14%852,528169.0072.450.00-1590
0.06-0.04-40.00%201,679169.5072.910.00-1760
0.06-0.01-14.29%707,762170.0072.20+0.40+0.56%700200
0.060.00-11,870170.5073.200.00-200
0.070.00-11,725171.0081.450.00-830
0.100.00-20876171.5074.200.00-200
0.070.00-171,176172.0074.370.00-800
0.050.00-103,027172.5074.70+0.45+0.61%1,400400
0.080.00-12706173.0086.250.00-20
0.080.00-13899173.5075.75+0.60+0.80%680180
0.080.00-101,272174.0085.750.00-20
0.080.00-291,323174.5075.580.00-1500
0.060.00-1011,474175.0078.00+3.40+4.56%10
0.080.00-962,210175.5081.710.00-200
0.06-0.02-25.00%21,989176.0078.510.00-1400
0.090.00-32,002176.5078.670.00-500
0.070.00-22830177.0079.500.00-1400
0.060.00-102,955177.5083.250.00-280
0.070.00-1288178.0081.400.00-1220
0.050.00-121737178.5080.150.00-1000
0.050.00-1524179.0081.500.00-1200
0.050.00-9510179.5081.210.00-600
0.040.00-4114,393180.0089.480.00-20
0.04-0.03-42.86%11,679180.5082.780.00-2400
0.050.00-14735181.0083.690.00-1000
0.070.00-11,084181.5088.300.00-830
0.060.00-22857182.0085.000.00-500
0.050.00-21,581182.5085.180.00-2420
0.040.00-1744183.0089.000.00-330
0.050.00-1977183.5086.210.00-2600
0.060.00-2284184.0089.020.00-410
0.060.00-41,638184.5087.210.00-2500
0.040.00-24,335185.0091.480.00-40
0.050.00-101,084185.5088.210.00-2800
0.050.00-512,850186.0088.900.00-1800
0.050.00-102,645186.5089.210.00-2800
0.050.00-12830187.0090.230.00-2240
0.050.00-342,503187.5090.310.00-2800
0.080.00-11,114188.0094.250.00-10
0.050.00-144415188.5091.360.00-2000
0.040.00-1375189.0093.200.00-40
0.050.00-1468189.5096.650.00-5000
0.030.00-12,633190.0092.30+0.60+0.65%4,5001,000
0.030.00-802,154190.5092.95-2.65-2.77%100
0.050.00-4503191.0093.920.00-4200
0.020.00-1437191.5094.360.00-3000
0.03-0.02-40.00%1495192.0098.100.00-1010
0.04+0.02+100.00%1811192.5097.520.00-1140
0.050.00-31,031193.0097.380.00-1000
0.050.00-1748193.5083.210.00-20
0.060.00-11,945194.0098.900.00-40
0.030.00-20402194.5083.140.00-40
0.030.00-2043,089195.0096.400.00-20
0.030.00-240598195.5084.120.00-4040
0.030.00-10521196.0092.750.00-5980
0.110.00-10958196.5093.480.00-9600
0.020.00-10613197.0093.750.00-9850
0.020.00-102,161197.5085.730.00-20
0.030.00-1521198.0085.290.00-420
0.080.00-23455198.5087.230.00-40
0.080.00-46768199.00101.960.00-30
0.030.00-502,753199.50104.750.00-40
0.02-0.02-50.00%9620,970200.00105.810.00-41
0.020.00-505,492205.0093.140.00-3,1060
0.030.00-193,238210.00109.880.00-80
0.030.00-823,361215.00103.200.00-1,1840
0.010.00-31,667220.00122.300.00-60
0.020.00-213,847225.00130.680.00-10
0.020.00-12,296230.00131.470.00-20
0.010.00-51,875235.00137.090.00-20
0.010.00-112,187240.00128.920.00-20
0.020.00-21,842245.00133.920.00-120
0.010.00-116,217250.00158.690.00-400
0.020.00-53,250255.00143.960.00-20
0.020.00-105,447260.00102.820.00---
0.010.00-1811,710265.00123.080.00-10
0.010.00-54,166270.00167.500.00-20
0.010.00-16229,885275.00184.250.00-20
-----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