New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
174.48+0.06 (+0.03%)
At close: 04:00PM EDT
174.24 -0.24 (-0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
131.43-3.37-2.50%121545.000.010.00-12,848
129.510.00-12,49750.000.010.00-15,355
126.250.00-173652.000.010.00-21,493
118.100.00-417053.000.020.00-1220
106.220.00-150254.000.020.00-20926
99.280.00-165555.000.020.00-6950
76.500.00-10056.000.010.00-1587
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
116.35-0.27-0.23%186060.000.010.00-2910
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
114.630.00-16,23965.000.020.00-25,090
78.110.00-247466.000.060.00-1853
77.830.00-3040267.000.050.00-1762
112.450.00-236768.000.060.00-1897
100.520.00-1066269.000.050.00-1943
108.000.00-22,94270.000.020.00-25,696
74.900.00-1,0001,46771.000.060.00-1773
107.330.00-11,63372.000.010.00-21,748
72.960.00-183973.000.060.00-1514
69.570.00-184574.000.010.00-21,018
101.070.00-10284175.000.050.00-13,627
93.950.00-160276.000.020.00-3669
99.200.00-3010977.000.030.00-2688
77.470.00-3042978.000.030.00-2487
81.810.00-11,19579.000.030.00-3767
100.000.00-2014,68580.000.040.00-19,700
71.750.00-601,17881.000.020.00-21,839
94.000.00-841882.000.020.00-2778
89.950.00-1042182.500.090.00-11,329
89.400.00-350983.000.040.00-501,019
87.870.00-321884.000.030.00-21,578
93.00-1.60-1.69%294185.000.07+0.02+40.00%66,991
92.530.00-373586.000.070.00-53,300
61.680.00-296287.000.080.00-11,893
69.200.00-162487.500.060.00-12,763
83.400.00-71,20088.000.06+0.01+20.00%12,290
81.000.00-23,53789.000.080.00-101,954
85.75-3.25-3.65%114,38590.000.09+0.03+50.00%1511,595
83.750.00-11,04691.000.100.00-26,459
80.750.00-21,03392.000.090.00-208,723
67.020.00-31,09392.500.140.00-161,676
83.210.00-22,93793.000.110.00-14,355
86.390.00-788394.000.090.00-42,368
82.000.00-220,90995.000.100.00-628,118
79.950.00-11,11196.000.100.00-14,246
79.690.00-11,66697.000.120.00-111,743
75.600.00-176597.500.100.00-61,865
81.720.00-401,01898.000.130.00-21,796
77.050.00-11,25299.000.13+0.03+30.00%11,986
76.250.00-1616,475100.000.13+0.01+8.33%1027,931
76.800.00-21,368102.500.13-0.02-13.33%14,845
71.25+0.26+0.37%14,337105.000.170.00-210,682
69.000.00-82,038107.500.200.00-237,646
67.20+0.70+1.05%24,070110.000.240.00-523,854
68.750.00-2900112.500.24-0.03-11.11%56,843
61.960.00-35,834115.000.27-0.05-15.62%115,161
59.45-1.65-2.70%11,378117.500.33-0.05-13.16%117,486
56.84-0.29-0.51%6175,352120.000.40-0.01-2.44%2234,229
55.510.00-101,683122.500.45+0.03+7.14%18,107
52.40+0.58+1.12%477,466125.000.52-0.05-8.77%519,849
50.140.00-73,810127.500.670.00-55,724
47.15-0.40-0.84%57,741130.000.69-0.04-5.48%1115,023
44.87-0.14-0.31%165,420132.500.78+0.09+13.04%37,329
42.82-0.26-0.60%76,004135.000.93-0.07-7.00%3017,483
40.60-0.05-0.12%33,724137.501.07-0.06-5.31%25,251
38.19-0.26-0.68%168,186140.001.25-0.07-5.30%2411,289
35.95-0.21-0.58%15,212142.501.41-0.19-11.88%275,667
33.78-0.09-0.27%2215,775145.001.70-0.06-3.41%10616,581
32.80+1.73+5.57%44,928147.501.99-0.07-3.40%902,750
29.20-0.51-1.72%5130,167150.002.30-0.21-8.37%19022,251
27.32+0.47+1.75%33,434152.502.830.00-7511,550
25.15-0.37-1.45%118,438155.003.20-0.12-3.61%386,205
23.000.00-93,253157.503.75-0.15-3.85%83,312
21.34+0.09+0.42%213175,420160.004.25-0.25-5.56%39919,600
19.60-0.33-1.66%313,351162.504.90-0.22-4.30%6810
17.81-0.26-1.44%9586,520165.005.70-0.20-3.39%2594,934
16.14-0.46-2.77%302,507167.506.50-0.45-6.47%121,170
14.63+0.02+0.14%11710,954170.007.55-0.10-1.31%1036,893
12.95-0.54-4.00%435,134172.508.62-0.03-0.35%583,874
11.60-0.35-2.93%63314,215175.009.70-0.44-4.34%3025,316
10.40-0.66-5.97%4153,416177.5011.00-0.40-3.51%423,224
9.25-0.20-2.12%31818,635180.0011.89-0.91-7.11%163,743
8.47-0.33-3.75%267,203182.5013.25-1.30-8.93%432,388
7.30-0.45-5.81%1256,709185.0015.10-0.25-1.63%37428
6.40-0.42-6.16%503,726187.5015.050.00-1994
5.65-0.31-5.20%1,73025,211190.0016.250.00-10145
4.91-0.46-8.57%463,298192.5020.850.00-14
4.30-0.20-4.44%848,705195.0022.470.00-5115
3.85-0.30-7.23%591,769197.5039.850.00-20
3.30-0.15-4.35%26835,298200.0025.20+1.55+6.55%1640
2.87-0.18-5.90%191,883202.5028.57+2.80+10.87%31
2.55-0.08-3.04%172,302205.0029.220.00-11
2.21-0.19-7.92%11,125207.5032.98+1.56+4.96%37
1.85-0.12-6.09%812,446210.0035.37-0.03-0.08%118
1.63-0.20-10.93%4855212.5037.47+0.22+0.59%14
1.41-0.07-4.73%222,262215.0040.45+0.73+1.84%24
1.23-0.37-23.13%125,709217.5039.370.00-10
1.06-0.14-11.67%473,423220.0043.500.00-10
0.94-0.12-11.32%24668222.5049.500.00-10
0.79-0.12-13.19%283,066225.0051.900.00-11
0.70-0.28-28.57%11,106227.5099.440.00-10
0.66-0.04-5.71%41,089230.00103.800.00-20
0.45-0.09-16.67%319,872235.0089.460.00-20
0.34-0.06-15.00%3495240.0061.000.00-41
0.320.00-1246245.0074.110.00-10
0.19-0.14-42.42%77590250.00-----
0.17-0.06-26.09%9925255.00-----
0.13-0.01-7.14%147369260.00-----
-----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