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
15 September 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
43.20+1.20+2.86%616550.001.350.00-5299
40.830.00-14,25852.001.620.00-5811
50.600.00-4053.001.520.00-1389
75.700.00-243954.001.80+0.21+13.21%40527
37.250.00-230655.001.890.00-12,592
45.300.00-21,07156.001.920.00-50250
36.00-1.55-4.13%51,23157.002.100.00-2374
59.200.00-237958.002.320.00-52449
44.650.00-1059.002.060.00-1001,144
36.000.00-117660.002.65-0.14-5.02%11,122
35.640.00-16461.002.750.00-12352
45.000.00-420062.003.00+0.09+3.09%923,095
31.250.00-412263.003.16-0.29-8.41%31,388
31.010.00-119064.003.650.00-601,120
30.280.00-126065.003.65-0.10-2.67%2657
78.550.00-48766.003.220.00-11,043
33.570.00-24867.004.00+0.10+2.56%431,999
28.42-22.03-43.67%437268.004.100.00-1769
27.67-26.08-48.52%26269.004.250.00-39472
30.510.00-21,21670.004.70+0.20+4.44%1403,182
36.380.00-357871.003.900.00-711,284
44.400.00-234372.005.600.00-262,087
26.050.00-28472.505.150.00-21,089
27.350.00-12373.005.750.00-831,473
72.050.00-812074.006.000.00-251,618
23.38-0.37-1.56%422375.006.00-0.50-7.69%293,503
22.75-0.55-2.36%211076.006.700.00-8946
21.80-8.90-28.99%120177.006.82+1.62+31.15%11,085
25.090.00-29377.507.200.00-3321,288
61.110.00-3015678.006.680.00-21,097
19.620.00-112979.007.750.00-75605
20.15+0.68+3.49%4634580.007.60+0.10+1.33%24,579
22.450.00-110781.007.620.00-2351
24.100.00-115482.008.000.00-11,029
17.950.00-139282.508.200.00-58428
18.000.00-2828583.008.590.00-11,055
17.96-0.53-2.87%422484.009.900.00-41,121
17.15-0.30-1.72%126185.009.60+0.26+2.78%13,303
17.000.00-138786.0010.180.00-41,130
16.15+0.91+5.97%812287.0010.300.00-4554
15.80+0.70+4.64%812287.5010.59+0.09+0.86%31,144
15.40-1.20-7.23%312688.0011.10+0.55+5.21%4282
15.00+0.45+3.09%45789.0011.44+0.04+0.35%11,409
14.59-0.12-0.82%3145390.0011.87+0.34+2.95%1,0154,747
14.10-0.15-1.05%632491.0012.500.00-21,864
13.60-0.62-4.36%66192.0012.550.00-21,053
13.850.00-10518792.5012.700.00-1391
13.10-0.51-3.75%414593.0013.100.00-2581
12.650.00-411594.0013.800.00-4322
12.25+0.10+0.82%3392095.0014.40+0.48+3.45%64,630
11.85-0.10-0.84%341296.0014.600.00-8500
11.20-0.25-2.18%760497.0015.48+0.68+4.59%37852
11.10-0.55-4.72%156997.5015.75+0.25+1.61%303,167
10.90-0.05-0.46%51,28498.0015.700.00-41,564
10.25-0.30-2.84%41,40299.0017.00+0.10+0.59%143,131
10.05-0.60-5.63%171,920100.0016.720.00-666,114
9.150.00-52,949102.5018.420.00-3890
8.20+0.26+3.27%31,102105.0020.40+0.06+0.29%112,949
7.40+0.15+2.07%31,014107.5023.220.00-161,072
6.75-0.30-4.26%1012,630110.0024.28-0.67-2.69%31,570
6.01+0.21+3.62%4491112.5025.320.00-21,019
5.30-0.55-9.40%112,869115.0028.850.00-3163,128
4.90+0.10+2.08%51632117.5029.950.00-322,106
4.35-0.15-3.33%393,524120.0032.20-0.60-1.83%15,601
3.700.00-1646122.5035.200.00-8888
3.37-0.38-10.13%42,029125.0037.300.00-3824,797
3.01-0.39-11.47%1972127.5038.520.00-202,001
2.81-0.14-4.75%143,785130.0041.50+1.33+3.31%110,400
2.51-0.20-7.38%13874132.5039.000.00-51,461
2.24-0.18-7.44%131,338135.0045.63-0.84-1.81%111,810
2.02-0.17-7.76%21,043137.5047.810.00-54,431
1.77-0.23-11.50%83,074140.0050.60-0.50-0.98%212,305
1.66-0.05-2.92%92,405142.5053.150.00-5161
1.50+0.08+5.63%21,278145.0055.58+0.93+1.70%20243
1.30-0.04-2.99%62,342147.5057.75+1.16+2.05%25172
1.21-0.12-9.02%203,430150.0060.85+0.93+1.55%203243
1.08-0.13-10.74%3549152.5060.150.00-1,1030
1.02-0.08-7.27%303,540155.0066.550.00-42
1.010.00-5586157.5062.700.00-4200
0.830.00-22,067160.0070.410.00-10
1.070.00-582,232162.5066.950.00-60
0.74+0.03+4.23%21,221165.0069.200.00-141
0.67+0.03+4.69%1835167.5073.800.00-590
0.59-0.03-4.84%32,195170.0074.000.00-270
0.56-0.02-3.45%5898172.5085.700.00-230
0.520.00-11,426175.0083.700.00-6000
0.460.00-23563177.5085.260.00-1620
0.46+0.02+4.55%191,595180.0085.500.00-100
0.44-0.14-24.14%4727182.5088.500.00-120
0.40+0.01+2.56%21,169185.0095.580.00-20
0.380.00-50348187.5095.890.00-500
0.390.00-21,798190.0099.600.00-10
0.36-0.09-20.00%4307192.50100.600.00-400
0.330.00-1724195.00102.850.00-220
0.430.00-2220197.50104.720.00-1340
0.310.00-12,462200.00109.620.00-20
0.29-0.07-19.44%4554202.50110.520.00-1000
0.340.00-21,207205.00115.260.00-40
0.310.00-1671207.50115.520.00-20
0.26+0.02+8.33%5871210.00118.340.00-220
0.24-0.07-22.58%6268215.00122.220.00-500
0.22-0.05-18.52%6855220.00127.660.00-980
0.200.00-1302225.00132.830.00-200
0.240.00-20581230.00138.450.00-920
0.200.00-51,991235.00141.190.00-20
0.180.00-1328240.00145.200.00-20
0.160.00-12,050245.00152.700.00-6880
0.16+0.03+23.08%78,514250.00157.550.00-140
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---