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
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
90.150.00-2,995052.000.620.00-40
89.200.00-28053.001.220.00-266
88.200.00-188054.001.300.00-2486
91.400.00-38055.000.780.00-10
86.250.00-186056.001.300.00-20
85.300.00-406057.001.610.00-2800
87.850.00-2058.001.770.00-20
87.400.00-16059.002.170.00-20
85.000.00-4060.001.000.00-10
85.850.00-6061.001.510.00-500
85.350.00-8062.001.090.00-100
79.600.00-692063.001.190.00-40
78.400.00-8064.001.140.00-20
81.300.00-6065.001.150.00-10
78.550.00-4066.001.280.00-10
77.850.00-4067.001.320.00-20
76.150.00-2068.001.350.00-200
53.750.00-46269.001.570.00-40
75.500.00-2070.001.450.00-100
74.550.00-2071.003.550.00-610
75.250.00-2072.001.700.00-20
72.950.00-4072.503.500.00-110
72.850.00-2073.003.750.00-640
72.050.00-8074.003.700.00-30
71.200.00-2075.001.860.00-60
70.350.00-2076.003.950.00-300
45.200.00-2077.002.220.00-450
68.150.00-24077.505.400.00-10
39.200.00-214178.004.350.00-3782
42.000.00-412179.004.550.00-3391
65.900.00-162080.002.360.00-20
65.150.00-2081.002.590.00-1170
74.310.00--12082.004.250.00-860
47.090.00--32082.504.300.00-30
72.040.00--12083.002.900.00-300
44.540.00-1084.005.450.00-50
61.850.00-2085.002.900.00-10
60.950.00-38086.003.200.00-380
43.800.00-4087.003.200.00-20
59.800.00-4087.503.250.00-10
31.990.00-18188.003.530.00-10
76.220.00--2089.006.650.00-70
58.200.00-5090.003.800.00-1010
55.650.00-4091.004.300.00-40
59.350.00-8092.003.900.00-350
40.500.00-10092.504.450.00-1020
56.000.00-1093.004.200.00-100
29.810.00-2494.007.350.00-50
54.400.00-2095.004.650.00-980
47.900.00-1096.004.750.00-160
31.400.00-1497.005.000.00-290
30.550.00-1097.504.900.00-180
49.350.00-1098.005.150.00-440
47.110.00-2099.005.300.00-600
49.000.00-220100.005.500.00-540
43.570.00-10102.506.050.00-390
45.000.00-20105.006.700.00-960
44.000.00-10107.506.850.00-10
42.500.00-30110.007.850.00-30
42.000.00-10112.508.400.00-1120
39.450.00-60115.009.200.00-10
23.340.00-270117.5014.950.00-40
35.600.00-80120.0010.780.00-230
29.760.00-20122.5011.600.00-10
33.700.00-400125.0012.600.00-20
32.690.00-400127.5013.750.00-100
28.580.00-350130.0013.480.00-20
30.870.00-200132.5014.800.00-450
25.870.00-340135.0016.700.00-100
24.500.00-70137.5016.880.00-10
23.620.00-220140.0019.030.00-650
22.370.00-20142.5019.170.00-320
20.950.00-70145.0020.000.00-30
22.590.00-270147.5036.960.00-21,491
20.660.00-40150.0024.100.00-50
19.250.00-40152.5025.550.00-90
16.950.00-250155.0026.050.00-70
17.400.00-10157.5026.800.00-60
14.800.00-160160.0029.100.00-60
15.750.00-10162.5031.100.00-70
14.790.00-10165.0033.900.00-990
12.800.00-300167.5034.700.00-280
11.900.00-140170.0036.150.00-20
10.700.00-20172.5038.250.00-220
12.250.00-10175.0040.900.00-20
11.500.00-200177.5056.300.00-20
7.880.00-140180.0064.150.00-20
7.800.00-100182.5046.150.00-40
8.280.00-2410185.0072.050.00-2302
8.200.00-10187.5066.410.00--560
7.850.00-600190.0051.600.00-60
6.840.00-20192.5053.700.00-40
6.250.00-10195.0055.800.00-40
5.700.00-30197.5058.900.00-30
5.750.00-130200.0060.000.00-670
6.010.00-10202.5080.640.00--0
5.030.00-2180205.0064.850.00-20
5.360.00-10207.5090.650.00-20
4.750.00-110210.0074.000.00-20
4.500.00-10215.00101.500.00-20
3.800.00-10220.0079.950.00-20
3.040.00-60225.00111.400.00-40
2.680.00-100230.00123.500.00-20
2.750.00-10235.0097.810.00-20
2.240.00-10240.00137.200.00-20
2.040.00-20245.00123.000.00-20
1.690.00-610250.00111.100.00-30
1,450.980.00-851,040.0022.08-2.17-8.95%214
-----1,060.0036.160.00--3
1,410.860.00-1201,080.0038.230.00-324
-----1,100.0038.840.00-20
1,386.900.00-421,120.0036.780.00--8
1,408.150.00-401,140.00-----
1,366.280.00-401,160.0042.420.00--10
-----1,180.0044.320.00--10
-----1,200.0044.780.00-814
-----1,220.0048.080.00--7
1,283.240.00-231,240.0049.200.00-10133
1,266.100.00-2141,260.0051.850.00-1235
1,241.880.00-851,280.0058.740.00-1724
1,223.990.00-2121,300.0068.160.00-223
1,229.360.00-241,320.0074.680.00-1753
-----1,340.0081.670.00-152
1,169.750.00-8181,360.0050.110.00-153
1,154.620.00-431,380.0090.380.00-35
1,161.420.00-2321,400.0066.660.00-2558
874.230.00-10291,420.0077.220.00-162
893.480.00-10171,440.0096.530.00-1686
1,625.350.00-241,450.00103.900.00-2641
1,824.610.00--01,460.00100.800.00-1668
882.150.00-261,480.0059.890.00-173
1,103.550.00-201,500.0072.000.00-10141
802.300.00-231,520.00114.050.00-341
1,080.180.00-2101,540.00118.250.00-334
785.800.00-221,550.0080.350.00-231
1,793.500.00-171,560.0085.590.00-239
811.830.00-261,580.0084.40-43.45-33.99%318
804.000.00-271,600.0088.25-22.26-20.14%347
1,593.730.00-451,620.00121.890.00-28
1,486.280.00-261,640.00143.450.00-537
941.750.00-15161,650.00127.450.00-118
1,440.800.00-261,660.00118.050.00-350
954.300.00-781,680.00155.800.00-151
935.000.00-151,700.00110.000.00-135
1,619.680.00-241,720.00112.10-57.70-33.98%128
924.000.00-251,740.00116.70+9.10+8.46%122
703.080.00-251,750.00141.100.00-1544
1,542.010.00-641,760.0083.750.00-88
1,524.450.00-211,780.00125.93-32.89-20.71%215
669.080.00-201,800.00130.91+0.86+0.66%617
1,441.240.00--11,820.0036.850.00-120
1,334.000.00-121,840.00213.750.00-131
1,060.000.00--01,850.00167.000.00-15
1,544.750.00--11,860.00234.000.00-30
-----1,880.0079.450.00-66
751.000.00-131,900.00171.000.00-117
772.700.00-231,920.00256.090.00-17
758.950.00-201,940.00230.420.00-115
758.620.00-211,950.00172.000.00-10
737.41+171.11+30.22%1521,960.00283.700.00-18
724.23+171.01+30.91%1511,980.00210.000.00-2020
755.000.00-122,000.00190.00-1.00-0.52%10
438.660.00-10102,050.00191.800.00-127
561.100.00-102,100.00219.50+12.50+6.04%20
609.900.00-482,150.00224.180.00-357
596.520.00-6522,200.00307.500.00-50
592.110.00-202,250.00358.800.00-114
543.080.00-6382,300.00282.180.00-268
516.460.00-202,350.00306.000.00-547
503.000.00-102,400.00340.350.00-555
466.650.00-10162,450.00418.300.00-414
454.800.00-3122,500.00385.00+10.00+2.67%10
217.090.00-192,550.00566.450.00-40
413.260.00-172,600.00425.000.00-40
362.270.00-202,650.00579.650.00-329
344.11-30.03-8.03%2222,700.00477.600.00-368
332.07-0.86-0.26%1112,750.00537.980.00-124
315.37+0.57+0.18%1132,800.00568.820.00-195
298.520.00-6162,850.00668.420.00-20
293.370.00-2132,900.00895.200.00-247
265.00-4.00-1.49%1472,950.00904.740.00-20
259.300.00-4453,000.00838.720.00-238
234.750.00-2123,050.00957.790.00-319
207.700.00-2153,100.001,017.350.00-737
197.76+2.66+1.36%1173,150.001,058.400.00-211
190.00-3.75-1.94%1363,200.001,104.400.00-273
174.970.00-203,250.001,133.590.00-50
166.02-1.76-1.05%2503,300.00963.170.00-378
153.29+0.06+0.04%2293,350.001,272.820.00-124
142.74-1.08-0.75%303,400.001,025.980.00-10
134.000.00-1243,450.001,396.850.00-832
130.00-11.00-7.80%2513,500.001,117.450.00-142
48.050.00-1213,550.001,456.500.00-70
112.29-13.46-10.70%2283,600.001,192.00+45.18+3.94%642
105.220.00-493,650.001,238.50-329.80-21.03%2051
101.550.00-10283,700.001,281.50-165.45-11.43%812
92.230.00-4133,750.001,328.20-226.30-14.56%210
86.590.00-4123,800.001,370.00-343.00-20.02%44
82.94-11.19-11.89%223,850.001,579.500.00-14
76.55+4.17+5.76%253,900.001,713.360.00-120
71.30-4.70-6.18%203,950.001,515.25-396.90-20.76%27
66.00-6.00-8.33%2524,000.001,563.30-145.70-8.53%20
25.630.00-3124,050.001,612.80-52.20-3.14%21
33.420.00-4364,100.001,661.95+8.45+0.51%21
37.700.00-10334,150.001,397.350.00--1
55.000.00-1314,200.002,152.410.00-120
21.800.00-204,300.002,194.970.00-20
44.850.00-104,400.002,313.680.00-500
37.50-0.70-1.83%404,500.001,204.500.00-113
35.03+0.65+1.89%4254,600.001,802.800.00-80
35.000.00-3864,700.001,898.700.00-20
27.920.00-204,800.001,602.170.00--1
28.000.00-11134,900.002,683.700.00-20
23.52-0.55-2.28%163515,000.002,826.790.00---