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
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
92.150.00-288052.000.850.00-220
93.150.00-4053.001.370.00-2310
92.400.00-6054.000.990.00-210
89.600.00-38055.000.930.00-50
90.950.00-2056.001.100.00-10
90.050.00-2057.001.140.00-20
88.800.00-26058.001.210.00-20
84.200.00-4059.001.200.00-10
87.000.00-116060.001.310.00-80
86.350.00-96061.001.400.00-10
85.300.00-4062.001.480.00-850
84.350.00-8063.001.500.00-10
82.400.00-2064.001.670.00-200
82.850.00-2065.001.590.00-10
81.750.00-2066.001.620.00-10
78.050.00-2067.001.730.00-10
77.500.00-2068.001.900.00-20
76.700.00-2069.001.860.00-10
78.750.00-8069.502.080.00-10
75.350.00-2070.002.100.00-190
77.400.00-2071.004.100.00-230
75.250.00-78072.002.330.00-20
76.150.00-150072.502.460.00-50
76.000.00-4073.003.750.00-30
75.250.00-12074.004.000.00-930
72.400.00-2075.002.640.00-2040
54.250.00-872076.002.800.00-200
70.050.00-2077.002.790.00-10
64.150.00-1077.502.860.00-10
69.350.00-14078.004.350.00-800
68.900.00-114079.003.060.00-900
67.850.00-8080.003.050.00-100
67.950.00-92081.003.460.00-100
67.200.00-62082.006.200.00-90
65.300.00-44083.003.700.00-10
65.400.00-64084.003.800.00-920
64.600.00-20085.003.650.00-20
63.000.00-6086.003.850.00-10
62.200.00-6087.004.000.00-370
60.300.00-2088.004.150.00-10
59.550.00-25089.004.700.00-50
59.100.00-15090.004.800.00-30
58.150.00-107091.005.000.00-160
57.150.00-73092.005.200.00-10
56.650.00-74093.005.440.00-10
55.700.00-100094.005.550.00-100
54.800.00-64095.005.800.00-4720
54.250.00-158096.005.950.00-790
53.300.00-51097.008.900.00-50
53.000.00-216098.005.950.00-390
52.300.00-165099.006.450.00-20
51.150.00-1870100.006.900.00-910
49.500.00-1310102.507.250.00-20
47.700.00-1430105.007.500.00-10
46.200.00-2690107.508.900.00-250
44.000.00-3350110.009.450.00-100
42.700.00-3350112.5010.150.00-3020
41.000.00-820115.0010.960.00-130
39.400.00-100117.5011.800.00-230
37.850.00-540120.0012.600.00-160
36.820.00-10122.5013.500.00-50
35.500.00-670125.0014.550.00-250
34.460.00-440127.5015.500.00-50
32.200.00-150130.0016.600.00-120
31.000.00-320132.5017.450.00-120
29.400.00-810135.0015.500.00-500
28.350.00-1000137.5019.700.00-200
27.150.00-920140.0021.250.00-1410
26.020.00-130142.5021.280.00-70
24.550.00-590145.0023.740.00-760
23.200.00-60147.5023.980.00-270
22.570.00-1460150.0026.000.00-1650
23.300.00-710152.5025.950.00-280
22.050.00-20154.5027.250.00-350
20.500.00-180155.0029.100.00-210
20.420.00-400155.5030.000.00-110
21.100.00-3250156.0029.550.00-150
20.080.00-10156.5028.550.00-200
21.720.00-180157.0028.650.00-1070
19.300.00-1000157.5031.050.00-130
21.400.00-10158.0031.350.00-80
18.450.00-300158.5031.400.00-70
19.950.00-10159.0031.600.00-90
20.500.00-70159.5029.750.00-140
20.350.00-280160.0032.200.00-260
20.100.00-140160.5032.350.00-140
19.150.00-960161.0033.150.00-110
19.100.00-330161.2532.500.00-2520
17.900.00-30161.5030.850.00-90
19.900.00-10161.7532.450.00-130
18.770.00-10162.0033.800.00-1160
15.280.00-10162.2533.750.00-190
18.780.00-10162.5033.650.00-30
19.450.00-230162.7533.500.00-20
16.050.00-110163.0033.300.00-60
15.950.00-40163.2532.100.00-10
15.800.00-90163.5032.850.00-250
17.400.00-60163.7532.400.00-70
14.850.00-10164.0034.850.00-320
15.150.00-30164.2533.100.00-10
17.350.00-30164.5035.050.00-1330
15.200.00-180164.7534.950.00-10
16.700.00-140165.0034.850.00-10
15.050.00-30165.2533.600.00-50
15.150.00-50165.5033.250.00-70
17.850.00-10165.7535.950.00-40
16.990.00-20166.0034.800.00-310
14.650.00-60166.5034.700.00-370
14.640.00-40167.0036.150.00-190
16.220.00-110167.5034.750.00-70
18.000.00-10168.0036.550.00-10
14.050.00-30168.5037.900.00-380
13.950.00-30169.0037.900.00-390
15.800.00-10169.5036.700.00-310
14.960.00-30170.0038.850.00-210
15.200.00-30170.5038.900.00-90
13.350.00-200171.0039.300.00-560
16.450.00-10171.5063.850.00-3462
16.100.00-100172.0040.050.00-20
14.450.00-280172.5039.900.00-90
11.900.00-90173.0039.050.00-40
11.800.00-150173.5041.150.00-120
14.150.00-200174.0057.600.00-40
15.300.00-50174.5065.600.00-62,321
13.600.00-350175.0042.450.00-500
14.400.00-10175.5057.900.00-20
14.940.00-2000176.0063.550.00-8541
14.770.00-2000176.5042.850.00-40
13.230.00-50177.0043.950.00-300
13.350.00-10177.5044.400.00-110
12.950.00-20178.0044.450.00-40
13.350.00-400178.5066.600.00-8403
14.170.00-80179.0059.050.00-10
14.090.00-10179.5073.790.00--560
12.490.00-310180.0044.700.00-200
12.200.00-20180.5060.200.00-40
12.670.00-10181.0044.600.00-1500
12.000.00-10181.5045.100.00-880
12.430.00-10182.0045.450.00-80
13.370.00-10182.5048.000.00-370
11.070.00-3380185.0049.050.00-60
9.000.00-70187.5050.150.00-20
10.190.00-140190.0052.800.00-220
10.850.00-430192.5054.900.00-20
10.600.00-10195.0056.900.00-290
9.050.00-10197.5059.000.00-680
8.280.00-950200.0061.150.00-850
8.800.00-10202.5063.300.00-220
7.500.00-210205.0065.600.00-20
7.750.00-160207.5085.730.00--0
6.500.00-210210.0074.700.00-10
6.450.00-10212.5090.550.00--0
6.170.00-50215.00105.900.00-20
6.020.00-10217.5095.400.00-20
5.350.00-50220.0080.350.00-20
5.200.00-10222.50110.080.00--0
4.950.00-160225.0087.840.00-150
5.000.00-10227.50119.190.00--0
5.140.00-10230.0091.960.00-50
4.880.00-10232.50112.000.00---
4.050.00-100235.0092.400.00-10
3.950.00-30237.5073.110.00---
3.800.00-10240.00100.800.00-20
4.000.00-20242.50135.160.00--0
3.700.00-580245.00123.050.00-20
3.250.00-110247.50125.650.00-20
3.100.00-910250.00139.100.00-40
2.740.00-70255.00146.550.00---
2.550.00-20260.00151.290.00--0
2.400.00-20265.00125.490.00-30
2.180.00-2720270.00129.650.00-140
1,499.75-39.50-2.57%201,040.00-----
1,437.300.00-201,060.0030.73-15.13-32.99%21
1,459.950.00-8201,080.0031.80-16.78-34.54%230
1,441.970.00-201,100.0036.550.00-14
1,406.150.00-5181,120.0049.040.00-20
1,451.100.00-2151,140.0037.890.00-150
1,392.600.00-16111,160.0047.000.00-11
1,355.230.00-6121,180.0065.980.00-10
1,373.750.00-8271,200.0044.650.00-24
1,339.920.00-261,220.00-----
1,340.650.00-4161,240.0046.58+0.78+1.70%2766
1,293.810.00-501,260.0048.88-30.92-38.75%3758
1,292.250.00-601,280.0051.23-27.04-34.55%29207
1,260.100.00-601,300.0082.000.00-163
1,239.920.00-261,320.0058.730.00-153
1,253.200.00-231,340.0058.73-2.79-4.54%260
1,203.700.00-401,360.0067.200.00-10
1,181.260.00-21391,380.00100.500.00-5221
1,212.000.00-12491,390.0088.500.00-1259
1,213.200.00-801,400.0064.520.00-3500
1,198.850.00-2331,420.00115.310.00-435
1,184.250.00-801,440.0083.150.00-20
1,041.150.00-101,450.0075.66-36.36-32.46%10
1,163.100.00-5131,460.00124.800.00-10
847.250.00-2161,480.0080.440.00-1545
1,110.450.00-61011,500.0083.15-16.85-16.85%6106
1,091.500.00-6191,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
1,044.000.00-1241,550.0096.500.00-2109
874.540.00-4161,560.0095.450.00-320
799.420.00-2211,580.0099.200.00-260
1,057.850.00-6541,600.00104.23-18.37-14.98%2245
1,041.940.00-3181,620.00140.550.00-440
829.050.00-2281,640.00149.130.00-20100
729.000.00-6271,660.00160.700.00-330
789.120.00-2221,680.00173.000.00-542
985.830.00-6531,700.00120.050.00-6198
761.000.00-2481,720.00122.540.00-1157
680.000.00-8751,740.00133.95-5.62-4.03%10
827.830.00-1321,760.00183.250.00-14249
889.590.00-301,780.00143.85+6.19+4.50%187
882.51+6.68+0.76%5741,800.00150.99-0.86-0.57%30
858.200.00-2401,820.00156.00-60.85-28.06%1000
860.850.00-2531,840.00204.250.00-20
847.260.00-4631,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
828.350.00-32701,900.00179.14-12.54-6.54%2564
813.110.00-2401,920.00232.300.00-40
795.790.00-2461,940.00191.850.00-420
790.960.00-2651,960.00268.010.00-136
757.280.00-2851,980.00223.300.00-10
757.85-38.15-4.79%82632,000.00213.00+13.50+6.77%31,001
757.930.00-6522,050.00216.500.00-4381
732.190.00-105282,100.00252.200.00-2683
653.86-50.14-7.12%21132,150.00274.990.00-1236
633.72-41.75-6.18%52952,200.00284.30+13.30+4.91%1633
638.230.00-12882,250.00301.15-19.65-6.13%1128
585.24-33.11-5.35%51,1402,300.00322.75+13.05+4.21%11,691
559.29-33.09-5.59%3922,350.00348.00+13.19+3.94%10
532.10-34.69-6.12%34322,400.00381.20-1.58-0.41%21,980
536.300.00-81532,450.00416.180.00-7262
475.50-37.00-7.22%74262,500.00424.60+17.35+4.26%6736
457.86-30.14-6.18%1992,550.00463.580.00-2258
469.550.00-61352,600.00484.58+1.62+0.34%2254
446.200.00-8542,650.00558.000.00-2642
389.25-36.51-8.58%22042,700.00545.50+3.87+0.71%2646
369.26-33.40-8.29%21522,750.00540.770.00-2354
350.12-35.33-9.17%22492,800.00571.040.00-21,300
333.47-33.82-9.21%22132,850.00601.850.00-2232
328.60-20.36-5.83%32472,900.00671.070.00-2999
326.020.00-3692,950.00704.950.00-279
292.00-16.34-5.30%211,2663,000.00870.000.00-11,411
297.850.00-101013,050.00764.97-18.25-2.33%1129
282.64+4.99+1.80%1563,090.001,064.150.00-180
261.60-24.62-8.60%35893,100.00965.720.00-1427
282.520.00-3183,110.00919.240.00-161
254.95-24.97-8.92%31283,120.00964.000.00-10
268.680.00-81623,130.001,075.560.00-50
261.350.00-4313,140.00943.280.00-118
271.150.00-83303,150.001,092.550.00-2284
260.170.00-4863,160.00977.150.00-559
256.500.00-4263,170.00985.500.00-50
260.650.00-6513,180.00838.150.00-468
250.250.00-2293,190.001,045.300.00-240
250.000.00-13963,200.001,035.000.00-1334
244.500.00-2263,210.001,123.950.00-265
242.070.00-2223,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
243.000.00-1143,235.001,148.450.00-28
181.800.00-1103,240.00909.26-227.74-20.03%122
123.800.00-2123,245.00909.200.00-224
125.560.00-4773,250.001,145.900.00-687
124.050.00-2143,255.001,075.000.00-216
115.200.00-1133,260.001,221.100.00-1435
223.000.00-2103,265.001,226.300.00-1229
222.550.00-1283,270.001,216.000.00-1226
126.500.00-2693,275.001,181.800.00-424
115.000.00-1193,280.001,186.150.00-215
234.150.00-2153,285.001,076.800.00-221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
213.54-1.46-0.68%34183,300.00958.18-175.62-15.49%1245
212.26+74.11+53.64%1283,305.001,137.550.00-212
211.21+96.86+84.70%1473,310.001,259.750.00-427
169.440.00-1313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
204.35+65.05+46.70%1583,340.001,244.500.00-239
200.00-20.00-9.09%2873,350.001,126.140.00-272
199.95+70.80+54.82%1383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.350.00-539
198.600.00-58443,400.001,010.070.00-1695
85.090.00-2383,410.001,052.860.00-246
104.310.00-2213,420.001,013.900.00-223
109.430.00-2313,430.001,021.920.00-223
138.800.00-2213,440.001,072.75+42.53+4.13%29
177.89-12.62-6.62%2743,450.001,083.20+41.30+3.96%2128
178.15+35.69+25.05%293,460.001,091.10-243.15-18.22%453
177.30+83.05+88.12%4603,470.001,101.65-243.70-18.11%421
92.820.00-2243,480.001,110.35-244.25-18.03%530
83.790.00-53693,490.001,118.10-122.45-9.87%5115
169.30-23.30-12.10%38963,500.001,128.55-78.99-6.54%2399
171.10+37.82+28.38%221533,510.001,131.55-252.20-18.23%445
164.65+59.87+57.14%2463,520.001,141.15-253.60-18.18%625
176.050.00-1263,530.001,148.65-253.40-18.07%429
161.45+82.20+103.72%4313,540.001,157.80-19.95-1.69%229
164.500.00-81183,550.001,167.50-37.83-3.14%4162
173.980.00-1303,560.001,175.75-38.54-3.17%495
103.950.00-1133,570.001,182.70-127.30-9.72%220
170.230.00-1863,580.001,192.00-272.00-18.58%473
156.18-8.39-5.10%5343,590.001,475.850.00-228
161.130.00-21,4393,600.001,211.20-60.92-4.79%2177
153.000.00-8503,610.001,219.65-276.60-18.49%247
67.050.00-2183,620.001,228.50-277.05-18.40%218
156.250.00-16143,630.001,239.00-276.05-18.22%245
154.600.00-17443,640.001,248.75-185.22-12.92%25
145.850.00-1903,650.001,505.950.00-371
136.570.00-12163,700.001,293.85-78.41-5.71%872
129.280.00-11003,750.001,337.60+29.00+2.22%446
120.380.00-12323,800.001,383.95+28.28+2.09%258
63.000.00-1613,850.001,430.00+29.40+2.10%248
108.95-9.77-8.23%71043,900.001,477.55-313.45-17.50%264
104.05-8.39-7.46%1833,950.001,524.90+32.15+2.15%221
97.00-15.60-13.85%68234,000.001,572.30-277.70-15.01%2154
88.020.00-1774,050.001,619.05-248.95-13.33%26
82.000.00-45904,100.001,667.80-19.70-1.17%228
90.940.00-1194,150.001,714.50+15.00+0.88%911
85.270.00-34014,200.001,726.60-58.35-3.27%130
62.410.00-21674,250.001,811.00-41.12-2.22%214
61.600.00-21304,300.002,112.230.00-60
54.150.00-2594,350.002,195.260.00-70
62.52-3.28-4.98%11704,400.002,018.800.00-210
49.150.00-31844,450.002,201.630.00-10
59.90-6.00-9.10%109984,500.002,164.450.00-110
53.800.00-13654,550.002,383.830.00-41
48.500.00-61224,600.002,224.780.00-52
53.500.00-11024,650.002,240.000.00-10
35.870.00-12434,700.002,334.590.00-11
50.600.00-11,0544,750.001,462.250.00-22
37.650.00-21974,800.002,546.280.00-20
26.750.00-1354,850.002,703.200.00-21
44.350.00-3534,900.002,398.240.00-33
40.870.00-3394,950.002,448.080.00-50
37.09-1.98-5.07%74745,000.002,572.680.00-22
31.87+0.93+3.01%21085,100.002,930.910.00-50
34.20+3.20+10.32%14375,200.003,025.800.00-21
29.000.00-16985,300.003,190.040.00-20
26.00-3.85-12.90%232,0455,400.003,290.040.00-20