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
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
91.960.00-9052.001.240.00-70
89.500.00-2053.001.250.00-10
91.480.00-1054.001.340.00-10
92.700.00-3055.001.340.00-90
90.000.00-2056.001.450.00-20
86.350.00-4057.001.500.00-10
82.750.00-2058.001.600.00-10
82.400.00-3059.001.700.00-10
85.480.00-1060.001.750.00-10
84.000.00-2061.002.710.00-221
84.000.00-1062.002.020.00-10
86.400.00-1063.002.060.00-100
85.570.00-1064.003.010.00-120
80.600.00-2065.002.160.00-30
78.600.00-6066.002.470.00-80
79.750.00-2067.003.950.00-2522
77.000.00-2068.004.050.00-10
75.400.00-2069.002.680.00-10
79.170.00-3070.002.860.00-40
74.700.00-2071.004.430.00-400
78.750.00-2072.003.050.00-900
76.250.00-2073.00-----
73.800.00-2074.003.350.00-210
74.200.00-5075.003.450.00-850
48.000.00-1076.006.100.00-1242
72.500.00-1077.003.700.00-10
71.500.00-2078.005.300.00--0
44.750.00-2079.004.050.00-10
69.000.00-57080.004.150.00-20
69.460.00-1081.007.050.00-10
67.300.00-2082.004.650.00-90
52.500.00-1082.504.650.00-20
53.050.00-4083.004.660.00-10
66.500.00-1084.008.110.00-10
62.870.00-1085.005.210.00-530
44.840.00-20086.004.950.00-20
59.300.00-10087.008.140.00-10
40.000.00-24287.505.500.00-140
62.900.00-81088.005.700.00-150
62.150.00-2089.0012.050.00--1
61.050.00-4090.005.850.00-6030
60.300.00-23091.005.950.00-70
59.900.00-40092.006.250.00-360
61.700.00-56092.506.200.00-10
61.400.00-2093.006.850.00-200
60.650.00-83094.007.060.00-200
57.700.00-62095.007.060.00-200
56.640.00-2096.007.250.00-10
57.650.00-41097.007.550.00-10
58.150.00-43097.507.470.00-40
56.240.00-1098.007.710.00-30
54.750.00-80099.007.960.00-30
54.050.00-130100.008.440.00-270
53.200.00-120102.508.630.00-70
53.790.00-50105.009.240.00-610
50.000.00-80107.5010.100.00-10
47.400.00-290110.0011.200.00-20
46.000.00-690112.5011.840.00-200
44.550.00-210115.0012.800.00-40
43.600.00-230117.5012.800.00-10
41.600.00-990120.0014.640.00-140
41.000.00-40122.5014.850.00-90
39.000.00-2240125.0015.850.00-520
37.240.00-50127.5016.810.00-10
36.050.00-460130.0018.800.00-220
34.990.00-100132.5018.900.00-30
33.470.00-310135.0020.750.00-900
31.800.00-100137.5022.200.00-660
31.110.00-1990140.0023.100.00-340
29.790.00-850142.5023.470.00-640
28.750.00-1410145.0025.950.00-50
27.570.00-40147.5027.300.00-20
26.200.00-1180150.0028.350.00-380
25.850.00-130152.5029.260.00-10
24.260.00-700155.0031.400.00-110
25.690.00-200157.5030.700.00-50
22.980.00-230160.0034.900.00-90
21.340.00-10162.5035.300.00-20
21.600.00-120165.0037.700.00-170
19.950.00-90167.5039.100.00-570
18.900.00-1030170.0040.750.00-190
18.950.00-40172.5040.000.00-50
17.690.00-60175.0042.150.00-40
16.650.00-20177.5058.000.00-10
16.000.00-410180.0047.650.00-360
16.310.00-10182.5047.450.00-750
14.700.00-240185.0049.300.00-160
14.400.00-10187.5051.200.00-120
13.440.00-170190.0053.150.00-180
11.150.00-10192.5082.050.00-40
12.960.00-250195.0058.150.00-30
11.750.00-210197.5060.150.00-20
11.400.00-1010200.0061.510.00-10
11.950.00-60202.5094.200.00-2040
10.450.00-100205.0067.130.00-10
11.180.00-50207.50104.250.00-10
9.750.00-80210.0073.390.00-100
9.250.00-10212.5071.250.00-10
8.700.00-20215.0073.450.00-10
8.720.00-20217.5078.950.00-10
8.470.00-520220.0085.000.00-10
8.300.00-70222.50106.800.00-10
7.850.00-70225.0089.850.00-20
7.550.00-20227.50110.250.00-10
7.350.00-90230.0089.620.00-10
6.200.00-990235.0094.350.00-10
-----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