New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
178.22+1.46 (+0.83%)
At close: 04:00PM EST
177.99 -0.23 (-0.13%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
130.350.00-121645.000.010.00-12,848
126.030.00-82,49650.000.010.00-255,355
104.420.00-173752.000.010.00-21,493
118.100.00-417053.000.020.00-1220
106.220.00-150254.000.020.00-20926
99.280.00-165555.000.010.00-6956
76.500.00-10056.000.030.00-10588
96.800.00-185657.000.020.00-51,406
113.200.00-134358.000.020.00-1690
76.890.00-28159.000.020.00-1809
114.930.00-2086060.000.010.00-2910
112.450.00-237961.000.020.00-11,620
77.780.00-134362.000.010.00-303,301
109.000.00-1118763.000.010.00-112,337
80.900.00-17226064.000.020.00-201,453
110.920.00-16,23665.000.010.00-105,085
78.110.00-247466.000.030.00-6852
77.830.00-3040267.000.030.00-1761
78.760.00-136768.000.030.00-1897
100.520.00-1066269.000.020.00-27943
104.420.00-402,94170.000.030.00-15,696
74.900.00-1,0001,46771.000.030.00-1779
100.200.00-101,63372.000.020.00-11,805
72.960.00-183973.000.030.00-1514
69.570.00-184574.000.040.00-41,017
101.070.00-10284175.000.02-0.03-60.00%183,691
93.950.00-160276.000.030.00-19670
78.370.00-3010977.000.030.00-5688
77.470.00-3042978.000.040.00-19487
81.810.00-11,19579.000.080.00-3767
99.84+3.47+3.60%114,68580.000.040.00-89,702
71.750.00-601,17881.000.050.00-11,839
43.750.00-642682.000.060.00-1778
89.950.00-1042182.500.060.00-21,328
89.400.00-350983.000.060.00-11,009
87.870.00-321884.000.05-0.03-37.50%471,615
83.350.00-9996185.000.05-0.01-16.67%126,991
86.710.00-473586.000.070.00-53,300
61.680.00-296287.000.060.00-31,894
69.200.00-162487.500.060.00-12,763
83.400.00-71,20088.000.070.00-12,290
81.000.00-23,53789.000.110.00-281,964
90.30+3.65+4.21%1014,45390.000.060.00-1111,570
85.200.00-11,04591.000.070.00-106,431
80.750.00-21,03392.000.070.00-108,683
67.020.00-31,09392.500.140.00-161,676
83.210.00-22,93793.000.110.00-14,355
86.39+26.74+44.83%788794.000.090.00-42,369
85.10+2.48+3.00%920,91895.000.08-0.02-20.00%12028,112
78.400.00-31,11096.000.110.00-34,247
79.690.00-11,66697.000.120.00-111,743
75.600.00-176597.500.140.00-351,869
81.72+8.22+11.18%401,04598.000.130.00-12,167
77.050.00-11,25299.000.120.00-11,990
80.23+3.40+4.43%1116,421100.000.12-0.02-14.29%1527,620
70.660.00-201,368102.500.160.00-14,846
74.61+2.59+3.60%204,365105.000.17-0.02-10.53%50010,699
63.350.00-22,044107.500.200.00-67,669
70.47+3.15+4.68%63,986110.000.21-0.02-8.70%5223,881
67.95+3.25+5.02%1906112.500.25-0.03-10.71%5007,180
64.90+2.38+3.81%25,864115.000.27-0.03-10.00%315,168
62.95+3.00+5.00%51,383117.500.34-0.03-8.11%10017,622
61.04+2.01+3.41%765,297120.000.37-0.03-7.50%1534,277
58.51+2.65+4.74%31,782122.500.44-0.08-15.38%58,115
56.20+3.70+7.05%287,179125.000.49-0.06-10.91%918,884
53.60+3.74+7.50%13,812127.500.700.00-15,664
51.29+1.76+3.55%217,801130.000.65-0.05-7.14%3415,072
45.650.00-15,428132.500.77-0.16-17.20%34,634
46.61+2.42+5.48%286,083135.000.89-0.05-5.32%2517,677
43.26+1.81+4.37%63,722137.501.00-0.19-15.97%75,315
42.00+3.14+8.08%58,303140.001.15-0.20-14.81%1011,430
39.84+1.84+4.84%25,216142.501.35-0.25-15.62%25,629
37.39+3.14+9.17%16815,864145.001.59-0.12-7.02%3016,558
34.32+1.97+6.09%14,886147.501.82-0.34-15.74%42,768
33.07+1.42+4.49%13930,434150.002.11-0.19-8.26%11221,895
31.06+2.06+7.10%83,473152.502.44-0.21-7.92%1611,457
28.75+1.90+7.08%238,436155.002.81-0.55-16.37%1065,640
26.50+2.30+9.50%133,300157.503.31-0.58-14.91%132,358
24.81+1.16+4.90%834175,976160.003.75-0.35-8.54%25219,518
22.90+2.38+11.60%163,419162.504.36-0.69-13.66%39471
21.20+1.15+5.74%1176,701165.005.02-0.48-8.73%1284,623
19.47+2.33+13.59%192,520167.505.75-0.50-8.00%270928
17.77+1.00+5.96%42211,700170.006.61-0.50-7.03%4634,936
16.20+0.89+5.81%724,014172.507.50-0.90-10.71%1892,851
14.69+0.90+6.53%40510,449175.008.52-0.73-7.89%2474,562
13.28+0.83+6.67%4313,399177.509.65-0.75-7.21%1992,997
11.90+0.55+4.85%1,09317,538180.0010.82-0.74-6.40%9433,416
10.90+1.15+11.79%4096,760182.5012.20-2.15-14.98%142,224
9.75+0.80+8.94%4016,036185.0013.54-2.40-15.06%495302
8.72+0.65+8.05%431,287187.5017.620.00-111
7.72+0.62+8.73%22524,142190.0016.95-2.04-10.74%2386
6.85+1.24+22.10%872,403192.5018.65-4.35-18.91%12
6.05+0.40+7.08%2556,032195.0020.46-3.49-14.57%1109
5.40+0.85+18.68%1421,544197.5039.850.00-20
4.70+0.25+5.62%45835,245200.0024.26-1.99-7.58%13641
4.30+0.50+13.16%4151,434202.50109.550.00-20
3.75+0.55+17.19%602,620205.00108.220.00-20
3.25+0.60+22.64%21,192207.5033.050.00-66
2.93+0.56+23.63%1212,307210.0032.20-4.22-11.59%22
2.60+0.55+26.83%13841212.5037.250.00-44
2.24+0.27+13.71%352,388215.0041.600.00-50
2.05+0.36+21.30%2725,746217.5039.05-37.87-49.23%20
1.77+0.28+18.79%83,085220.0041.70-4.00-8.75%31
1.60+0.18+12.68%5641222.5049.500.00-10
1.40+0.25+21.74%412,894225.0051.900.00-11
1.25+0.24+23.76%121,111227.5099.440.00-10
1.07+0.28+35.44%141,242230.00103.800.00-20
0.81+0.03+3.85%8310,117235.0089.460.00-20
0.66+0.16+32.00%15335240.0066.710.00-21
0.53+0.13+32.50%222245.0074.110.00-10
0.42+0.08+23.53%6520250.00-----
0.28+0.02+7.69%100892255.00-----
0.28+0.05+21.74%168260.00-----
-----1,040.0036.50+0.60+1.67%127
-----1,060.0037.97-16.02-29.67%43
1,475.050.00-141,080.0057.010.00-911
1,200.000.00--31,100.0044.500.00-920
1,173.150.00-111,140.00-----
-----1,160.0048.98-16.02-24.65%21
-----1,180.0051.51-14.93-22.47%31
1,046.000.00-121,200.0053.99-1.01-1.84%215
1,359.00+58.85+4.53%121,220.0084.630.00-11
1,018.150.00-131,240.0058.42+2.52+4.51%4103
985.000.00-131,260.0061.00-25.30-29.32%422
1,114.000.00-491,280.0063.99-5.41-7.80%254
1,175.800.00--21,300.0073.500.00-3140
1,015.520.00--11,320.00-----
1,015.800.00--31,340.00-----
1,007.400.00--41,360.0076.37-7.98-9.46%33
1,001.450.00--21,380.0079.12-27.98-26.13%413
1,065.000.00-131,400.0077.000.00-132
1,026.600.00--51,420.0094.000.00--7
1,018.100.00-391,440.0088.600.00-148
933.050.00--11,460.00-----
1,031.690.00-111,480.00101.000.00-13
1,154.100.00-2131,500.00102.00+4.00+4.08%168
-----1,520.00104.00-29.50-22.10%111
1,132.350.00-121,540.00138.000.00-11
1,112.950.00-141,560.00-----
1,094.000.00-121,580.00122.000.00-16
1,095.600.00-2271,600.00170.000.00-3102
840.000.00-121,620.00187.800.00-165
1,114.450.00-221,640.00-----
1,035.00-50.00-4.61%251,650.00186.410.00-19
-----1,660.0084.300.00-32
772.350.00--21,680.00187.000.00-89
925.150.00-131,700.00142.000.00-279
696.720.00--11,720.00-----
998.000.00-111,740.00-----
668.350.00-121,750.00192.750.00-13
-----1,760.00200.930.00--1
671.770.00--11,780.00-----
936.690.00-1171,800.00174.40-0.60-0.34%173
833.690.00-141,820.00231.600.00--240
1,223.650.00-221,840.00218.400.00-1320
677.200.00-141,850.00198.700.00-2024
905.000.00-21231,860.00213.000.00-8586
612.800.00-681,880.00180.000.00-12
582.310.00-2311,900.00192.660.00-468
571.550.00-2221,920.00283.200.00--2
834.000.00-271,940.00226.730.00-10
830.00-52.84-5.99%1151,950.00212.790.00-159
874.320.00-2101,960.00215.590.00-12
828.00-29.60-3.45%1131,980.00238.000.00-116
851.770.00-1922,000.00234.00+12.23+5.51%7141
789.770.00-2262,050.00266.720.00-19
725.100.00-1982,100.00277.00+20.48+7.98%187
712.75-22.40-3.05%1262,150.00297.27-10.48-3.41%141
696.51-38.49-5.24%2652,200.00312.00+10.56+3.50%2201
669.46-9.39-1.38%2202,250.00370.000.00-121
661.170.00-72132,300.00345.000.00-2185
618.37-33.33-5.11%2372,350.00374.50-43.19-10.34%1032
584.00-44.40-7.07%2912,400.00399.00-2.25-0.56%4249
601.880.00-5292,450.00425.95-106.99-20.08%175
546.99-33.81-5.82%83872,500.00448.50-5.50-1.21%4158
555.850.00-5342,550.00620.000.00-16
501.60-13.59-2.64%1292,600.00487.840.00-2274
478.52-31.90-6.25%2142,650.00535.230.00-217
459.50-32.95-6.69%2322,700.00590.630.00-4124
455.000.00-2142,750.00569.330.00-414
444.000.00-31052,800.00796.460.00-131
425.000.00-5302,850.00834.030.00-19
389.750.00-31942,900.00773.000.00-324
381.170.00-3172,950.00734.000.00-123
338.00-31.22-8.46%61243,000.00852.000.00-10333
339.33-19.08-5.32%183,050.00812.850.00-4011
330.700.00-2133,100.001,093.500.00-824
330.650.00-2143,150.001,134.300.00-245
288.09-15.35-5.06%3413,200.00888.90-164.33-15.60%397
303.000.00-373,250.00936.730.00-22
288.100.00-6113,300.00963.80+20.94+2.22%310
266.510.00-383,350.001,176.550.00-14
255.000.00-1273,400.001,019.610.00-38
248.92+14.48+6.18%163,450.001,403.000.00-66
228.00-11.83-4.93%12873,500.001,136.27-35.56-3.03%150
217.120.00-2193,550.001,143.470.00-265
202.43-11.57-5.41%7573,600.001,236.550.00-87
210.830.00-1173,650.001,601.500.00--3
198.29+2.20+1.12%2323,700.001,365.400.00-716
187.580.00-173,750.001,608.880.00-448
175.00+6.23+3.69%1273,800.001,394.15-17.02-1.21%38
158.800.00-133,850.00-----
149.17-11.84-7.35%2103,900.00-----
148.72+27.07+22.25%273,950.00-----
142.00-6.22-4.20%14794,000.001,667.370.00-18
130.470.00-5154,050.001,813.000.00--1
56.880.00-244,100.001,950.010.00-11
127.00+13.84+12.23%244,150.002,070.000.00--3
114.73-7.62-6.23%1324,200.00-----
88.000.00-1134,250.001,997.630.00--0
111.100.00-2224,300.00-----
107.800.00-164,350.002,290.530.00--0
95.830.00-174,400.00-----
46.500.00-3164,450.00-----
84.50-6.12-6.75%11434,500.002,122.080.00-13
45.020.00-2114,550.00-----
82.520.00-5334,600.002,491.120.00--0
72.00-9.00-11.11%72174,700.002,335.300.00-23