AMZN - Amazon.com, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
77.900.00-414245.000.010.00-46,687
72.400.00-369850.000.010.00-12,092
70.900.00-32,41352.000.010.00-123,819
69.900.00-1245853.000.010.00-12,735
68.950.00-440054.000.010.00-411,123
68.76-2.73-3.82%233855.000.010.00-12,941
55.250.00-129256.000.010.00-1,05011,709
58.100.00-2118857.000.010.00-5950
52.150.00-1736458.000.010.00-101,759
45.500.00-119559.000.010.00-11,749
62.800.00-101,38860.000.010.00-36,117
58.100.00-215861.000.010.00-24,947
60.100.00-431562.000.020.00-74,649
63.650.00-314863.000.010.00-601,502
62.350.00-326864.000.010.00-31,602
59.880.00-114165.000.010.00-106,610
60.550.00-1022566.000.010.00-22,437
48.000.00-231,05067.000.010.00-102,003
56.850.00-145068.000.01-0.02-66.67%14,083
57.650.00-229869.000.010.00-27,402
54.25-0.74-1.35%18,17570.000.010.00-1010,347
51.950.00-91,00571.000.010.00-12,424
42.850.00-154672.000.010.00-25,078
43.400.00-880272.500.010.00-21,023
47.300.00-223,05973.000.010.00-103,051
30.250.00-143774.000.010.00-15,538
49.35+0.64+1.31%205,30675.000.010.00-111,725
38.750.00-142676.000.010.00-12,892
46.000.00-118877.000.010.00-905,856
48.00+8.40+21.21%167477.500.010.00-11,964
43.950.00-159078.000.010.00-202,367
36.100.00-149379.000.010.00-12,991
44.36-0.56-1.25%432,98980.000.010.00-512,934
43.34+0.94+2.22%261281.000.010.00-755,217
41.750.00-11,66082.000.020.00-239,315
41.20-0.88-2.09%447383.000.020.00-223,653
42.770.00-399884.000.010.00-23,778
38.41-1.82-4.52%753,67185.000.010.00-218,957
37.83-0.77-1.99%359786.000.010.00-2793,268
37.00+0.20+0.54%488787.000.010.00-545,268
36.370.00-22,57888.000.010.00-108,008
35.55+0.39+1.11%61,06989.000.010.00-28,378
33.64-0.44-1.29%13626,43990.000.50+0.49+4,900.00%3744,355
32.73-0.92-2.73%291591.000.010.00-506,366
33.000.00-13,16592.000.010.00-26,132
30.75-0.45-1.44%64,14893.000.010.00-17,658
31.58+1.38+4.57%872,12394.000.010.00-18,432
28.90-0.55-1.87%16610,13395.000.010.00-63026,379
28.00+0.20+0.72%232,31596.000.010.00-5276,193
27.00+2.35+9.53%93,08197.000.01-0.01-50.00%46310,360
25.81-0.96-3.59%45,20198.000.01-0.01-50.00%1,5085,994
24.67-1.13-4.38%153,16399.000.020.00-16,840
23.38-1.07-4.38%23554,970100.000.020.00-98771,583
22.93-0.06-0.26%481101.000.02-0.02-50.00%7222,510
21.89-1.83-7.72%2143102.000.02-0.01-33.33%445,560
20.54-0.36-1.72%4380103.000.02-0.02-50.00%8082,758
20.20-0.75-3.58%27121104.000.03-0.01-25.00%732,166
18.65-0.75-3.87%22149,571105.000.04-0.01-20.00%1,75244,345
17.61-0.80-4.35%14369106.000.05-0.01-16.67%20312,314
17.150.00-2594107.000.04-0.01-20.00%2776,789
16.00-0.39-2.38%124164108.000.06-0.01-14.29%2942,321
14.89-0.25-1.65%108219109.000.06-0.01-14.29%12411,971
13.55-1.06-7.26%1,84040,023110.000.08-0.02-20.00%1,48832,801
12.85-0.36-2.73%109529111.000.08-0.03-27.27%5043,822
12.05-0.45-3.60%125786112.000.10-0.02-16.67%1492,990
11.00-0.25-2.22%127382113.000.13-0.02-13.33%1,3032,665
9.62-0.60-5.87%306949114.000.16-0.04-20.00%5293,418
8.65-1.04-10.73%96161,687115.000.20-0.03-13.04%1,25449,274
7.83-0.85-9.79%1322,076116.000.27-0.03-10.00%7927,081
6.95-0.80-10.32%2881,816117.000.360.00-8004,038
6.05-0.53-8.05%2542,386118.000.47+0.01+2.17%2,7833,928
5.15-0.70-11.97%4001,474119.000.63+0.01+1.61%2,3633,234
4.30-0.95-18.10%1,92457,163120.000.85+0.04+4.94%12,23229,575
3.66-0.84-18.67%4,7444,139121.001.09+0.05+4.81%3,7682,606
3.05-0.75-19.74%9814,750122.001.46+0.11+8.15%7,8353,943
2.46-0.69-21.90%5,1516,883123.001.86+0.15+8.77%4,9195,453
1.96-0.63-24.32%9,7314,555124.002.40+0.25+11.63%7,6323,215
1.56-0.51-24.64%27,95252,192125.002.98+0.32+12.03%7,75815,295
1.21-0.46-27.54%9,5167,295126.003.67+0.42+12.92%2,3473,255
0.93-0.39-29.55%9,3917,285127.004.45+0.55+14.10%8992,742
0.72-0.35-32.71%7,3567,639128.004.97+0.37+8.04%5091,470
0.57-0.28-32.94%3,2764,228129.005.83+0.18+3.19%94646
0.44-0.22-33.33%14,67829,961130.006.90+0.35+5.34%1241,879
0.33-0.17-34.00%3,7597,546131.007.85+0.62+8.58%37154
0.25-0.14-35.90%1,9683,182132.008.65+0.44+5.36%4225
0.21-0.11-34.38%6642,378133.009.50+0.40+4.40%7222
0.16-0.09-36.00%1,6304,978134.009.76-0.27-2.69%668
0.13-0.07-35.00%4,34222,393135.0011.75+1.73+17.27%14361
0.10-0.05-33.33%2291,727136.0012.35+1.01+8.91%212
0.08-0.04-33.33%1,2292,374137.0013.940.00-23
0.08-0.01-11.11%8751,108138.0013.350.00-70
0.070.00-4,1571,542139.0017.350.00-3770
0.060.00-58039,452140.0015.75-0.06-0.38%61,071
0.02-0.01-33.33%23617,876145.0021.10-2.25-9.64%4056
0.01-0.01-50.00%70234,947150.0026.35+0.85+3.33%6,8112,437
0.02+0.01+100.00%175,627150.5027.050.00-13
0.010.00-102,855151.0027.40+2.45+9.82%32
0.010.00-2431,971151.5051.150.00-6502
0.010.00-42,554152.0027.98-11.44-29.02%61
0.010.00-3011,540152.5041.110.00-1,0300
0.010.00-1,2712,709153.0041.600.00-6300
0.010.00-3018,120153.5042.450.00-30
0.010.00-2011,669154.0028.550.00-10
0.010.00-2462,659154.5043.020.00-4300
0.01-0.01-50.00%356,221155.0033.650.00-800
0.010.00-12,897155.5030.700.00-280
0.010.00-51,090156.0028.950.00-10
0.020.00-31,783156.5045.510.00-2000
0.010.00-21,968157.0064.690.00-20
0.010.00-403,168157.5055.400.00-2600
0.010.00-23,231158.0032.900.00-70
0.010.00-13,178158.5051.880.00-40
0.010.00-93,147159.0064.250.00-1940
0.010.00-271,147159.5034.750.00-10
0.010.00-211,030160.0035.950.00-4020
0.010.00-2001,163160.5065.900.00-1090
0.010.00-12,226161.0051.000.00-10
0.010.00-21,840161.5050.560.00-20
0.010.00-72,792162.0067.900.00-20
0.010.00-682,302162.5064.160.00-10
0.010.00-402,323163.0048.100.00-10
0.010.00-571,521163.5048.550.00-10
0.010.00-1342,120164.0039.550.00-20
0.010.00-3832,108164.5070.100.00-840
0.010.00-17,353165.0066.850.00-920
0.010.00-3661,618165.5051.100.00-10
0.010.00-1141,063166.0060.890.00-350
0.010.00-26903166.5062.000.00-400
0.010.00-371,616167.0073.620.00-40
0.010.00-233,814167.5051.800.00-14
0.010.00-2263,315168.0068.100.00-200
0.010.00-13,819168.5064.370.00-40
0.010.00-593,206169.0045.350.00-30
0.010.00-372,397169.5072.910.00-1760
0.010.00-1037,918170.0046.40+0.40+0.87%922200
0.010.00-102,167170.5073.200.00-200
0.010.00-641,816171.0081.450.00-830
0.010.00-40893171.5047.400.00-200
0.020.00-1,0122,095172.0074.370.00-800
0.020.00-93,014172.5048.85+0.35+0.72%1,830400
0.010.00-61,396173.0086.25+30.70+55.27%4000
0.010.00-31,720173.5049.85+0.35+0.71%847180
0.020.00-241,490174.0085.750.00-20
0.010.00-2532,571174.5059.700.00-10
0.010.00-211,301175.0076.920.00-10
0.010.00-1,0204,748175.5081.710.00-200
0.010.00-202,983176.0078.510.00-1400
0.020.00-1002,501176.5078.670.00-500
0.010.00-1942,203177.0079.500.00-1400
0.010.00-202,395177.5083.250.00-280
0.010.00-1,0831,579178.0081.400.00-1220
0.010.00-201,876178.5072.300.00-1000
0.010.00-1001,046179.0064.550.00-10
0.010.00-2512179.5081.210.00-600
0.010.00-713,983180.0059.000.00-400
0.010.00-1201,811180.5075.400.00-10
0.010.00-1790181.0083.690.00-1000
0.010.00-821,113181.5088.300.00-830
0.010.00-4913182.0085.000.00-500
0.010.00-101,653182.5065.700.00-10
0.010.00-636942183.0066.200.00-10
0.020.00-501,077183.5086.210.00-2600
0.010.00-2298184.0059.550.00-10
0.020.00-201,625184.5087.210.00-2500
0.010.00-24,330185.0091.480.00-40
0.010.00-401,157185.5065.000.00-10
0.010.00-3763,723186.0068.950.00-10
0.010.00-12,645186.5061.750.00-10
0.010.00-11,012187.0090.230.00-2240
0.020.00-42,796187.5090.310.00-2800
0.010.00-3001,298188.0073.050.00-10
0.010.00-300665188.5091.360.00-2000
0.010.00-20370189.0074.100.00-10
0.010.00-10464189.5062.400.00-30
0.010.00-22,818190.0066.35+0.49+0.74%5,7271,000
0.010.00-1502,259190.5092.950.00-100
0.010.00-15689191.0093.920.00-4200
0.010.00-1437191.5094.360.00-3000
0.010.00-400770192.0077.350.00-10
0.010.00-111901192.5077.900.00-10
0.020.00-741,104193.0078.250.00-50
0.010.00-7701,449193.5083.210.00-20
0.010.00-702,041194.0073.250.00-10
0.010.00-400742194.5083.140.00-40
0.010.00-4043,096195.0096.400.00-20
0.010.00-300864195.5084.120.00-4040
0.020.00-20541196.0092.750.00-5980
0.010.00-3963196.5093.480.00-9600
0.010.00-5001,021197.0076.250.00-10
0.010.00-1002,061197.5085.730.00-20
0.020.00-10521198.0085.600.00-40
0.020.00-54452198.5087.230.00-40
0.020.00-24772199.00101.960.00-30
0.020.00-832,774199.5084.600.00-10
0.010.00-4021,027200.0075.950.00-251
0.010.00-46,580205.0097.950.00-10
0.010.00-204,002210.0085.950.00-250
0.010.00-24,257215.00109.350.00-10
0.010.00-13,162220.00103.400.00-10
0.010.00-114,765225.00110.050.00-10
0.010.00-203,073230.00131.470.00-20
0.010.00-102,627235.00137.090.00-20
0.010.00-39912,961240.00125.200.00-10
0.010.00-102,731245.00120.550.00-1140
0.010.00-2016,491250.00158.690.00-400
0.010.00-113,239255.00143.960.00-20
0.010.00-105,457260.00132.850.00-1-
0.010.00-4011,731265.00150.250.00-10
0.010.00-134,149270.00149.450.00-220
0.010.00-130,783275.00160.100.00-10
-----1,060.0029.610.00--6
-----1,080.0022.600.00-421
-----1,100.0024.700.00-526
-----1,120.0039.230.00-1616
-----1,140.0037.750.00-1820
-----1,160.0026.350.00-1080
-----1,180.0040.450.00-132
1,120.200.00-671,200.0027.70-12.40-30.92%1734
-----1,220.0042.480.00--2
1,241.150.00--11,240.0045.110.00-2120
-----1,260.0044.850.00-1242
1,225.580.00-251,280.0038.960.00-4524
1,221.30+187.10+18.09%271,300.0048.000.00-147
886.850.00--11,320.0043.000.00-10946
872.800.00--11,340.0077.000.00-141
925.380.00-141,360.0071.950.00-50134
911.540.00-2131,380.0065.840.00-156158
832.850.00-1211,400.0075.500.00-2246
916.650.00-4431,420.0081.340.00-223
1,105.22+266.12+31.71%4171,440.0086.390.00-124
1,762.700.00-2201,450.0082.480.00-18
787.650.00-1061,460.0067.240.00-122
873.700.00-10131,480.0093.510.00-420
937.720.00-6401,500.0059.48+4.23+7.66%2129
1,030.00+142.50+16.06%1271,520.0062.57+39.93+176.37%210
830.600.00-471,540.0054.500.00-25
744.130.00-16211,550.00111.650.00-129
723.000.00-1191,560.0071.500.00-839
800.030.00-2231,580.0071.21-55.24-43.69%2150
976.060.00-7911,600.0074.91+5.56+8.02%2204
792.110.00-2191,620.0082.800.00-624
697.480.00-14181,640.00126.590.00-318
1,473.600.00-2141,660.00126.200.00-524
669.050.00-22271,680.0087.000.00-180
779.720.00-6531,700.0091.09-18.88-17.17%10229
1,512.600.00-6281,720.0095.04-17.76-15.74%280
612.630.00-4211,740.00101.83-58.42-36.46%161
601.740.00-2251,760.00106.40+8.70+8.90%1117
573.000.00-1241,780.00167.520.00-622
543.160.00-1291,800.00112.63-1.09-0.96%2130
579.640.00-20201,820.00120.86-76.22-38.67%518
765.000.00-1291,840.00124.35-60.70-32.80%647
511.650.00-2191,860.00127.37-4.63-3.51%25
504.160.00-1441,880.00132.46-1.66-1.24%216
735.00+2.18+0.30%1461,900.00141.25+5.25+3.86%10249
1,238.000.00-1361,920.00134.700.00-124
478.380.00-3321,940.00246.100.00-1106
701.400.00-1611,960.00188.700.00-242
424.180.00-7441,980.00163.80-32.56-16.58%4117
666.10-0.25-0.04%11072,000.00165.63-1.52-0.91%47489
600.15+31.29+5.50%1542,100.00198.00-8.30-4.02%14387
575.000.00-101982,200.00234.65+16.70+7.66%3468
505.000.00-32002,300.00266.260.00-21,387
427.50+7.50+1.79%41332,400.00327.41+22.80+7.48%8636
385.40-37.40-8.85%83312,500.00374.91-11.63-3.01%8739
333.20-42.05-11.21%22402,600.00416.59-27.16-6.12%1846
291.40-9.51-3.16%151402,700.00493.35+28.85+6.21%21,156
265.00+13.00+5.16%61942,800.00537.990.00-13565
217.94-21.54-8.99%23682,900.00616.350.00-3616
199.00-18.76-8.61%1115433,000.00700.00+46.60+7.13%11,571
189.54+5.70+3.10%11663,010.00696.830.00-5148
196.00-6.49-3.21%61353,020.00907.750.00-158
193.20-15.61-7.48%5483,030.00997.800.00-1029
77.200.00-1223,040.00720.00+336.32+87.66%27
183.260.00-1343,050.00715.00-76.56-9.67%170
173.330.00-2203,060.00785.000.00-141
383.350.00-1213,070.001,039.700.00-821
194.020.00-2243,080.001,047.350.00-1013
192.210.00-2203,090.00906.350.00-131
189.630.00-41473,100.001,031.850.00-1140
165.88+32.94+24.78%2463,110.00898.250.00-127
130.940.00-20473,120.001,079.150.00-261
81.530.00-1173,130.001,049.070.00-116
159.910.00-15663,140.001,098.050.00-926
157.820.00-15703,150.00955.950.00-1132
79.100.00-4483,160.001,120.500.00-1012
100.000.00-1643,170.001,104.400.00-827
93.560.00-11363,180.001,021.620.00-534
84.000.00-1313,190.001,072.400.00-563
149.00-11.75-7.31%22383,200.00840.000.00-11239
123.500.00-2273,210.001,103.750.00-212
105.000.00-1383,220.001,132.400.00-222
168.130.00-8293,230.001,161.190.00-542
140.00+49.87+55.33%1653,240.001,170.340.00-540
134.000.00-11123,250.001,133.200.00-2505
136.220.00-2153,260.001,211.550.00-226
74.000.00-1133,270.001,144.200.00-226
132.360.00-4473,280.001,177.750.00-266
133.950.00-1963,290.001,138.980.00-10126
130.00+0.50+0.39%74003,300.00953.050.00-2780
76.000.00-1823,310.001,201.350.00-656
137.990.00-2393,320.001,075.420.00-424
136.880.00-2643,330.001,218.500.00-3140
134.950.00-2353,340.001,211.400.00-2452
109.820.00-51483,350.001,158.370.00-11,543
87.590.00-1733,360.00985.550.00-349
109.000.00-31473,370.001,111.690.00-414
85.620.00-11203,380.001,306.800.00-619
43.300.00-1623,390.001,315.900.00-230
110.56-5.44-4.69%83883,400.001,019.510.00-1121
323.400.00-1333,410.001,321.000.00-1056
75.850.00-10413,420.001,369.020.00-217
266.820.00-18373,430.001,318.700.00-1213
231.730.00-3553,440.001,346.000.00-1214
104.300.00-41493,450.001,390.430.00-2114
107.700.00-1403,460.001,074.000.00-132
58.000.00-1213,470.001,369.200.00-1428
55.550.00-3553,480.001,372.050.00-332
55.000.00-1563,490.001,084.310.00-556
108.000.00-126833,500.001,099.130.00-1166
42.760.00-2893,510.001,102.310.00-538
52.700.00-3823,520.001,380.050.00-212
101.520.00-1823,530.001,384.000.00-627
52.660.00-5253,540.001,122.50+421.35+60.09%126
51.660.00-51483,550.001,371.400.00-635
49.830.00-5163,560.001,461.920.00-214
364.100.00-7293,570.00676.660.00-215
46.070.00-18283,580.00653.320.00-33
47.080.00-2183,590.00943.080.00-165
92.550.00-34173,600.001,173.290.00-4401
41.400.00-42663,610.001,210.000.00-533
40.900.00-42343,620.001,202.80+650.85+117.92%27
85.000.00-1133,630.001,209.90+673.73+125.66%27
46.570.00-2283,640.001,218.60-136.90-10.10%69
84.490.00-1853,650.001,227.00-256.70-17.30%49
82.500.00-2143,660.001,236.80-272.70-18.07%20
37.800.00-2103,670.001,247.60-247.25-16.54%45
37.300.00-273,680.001,245.950.00-133
29.450.00-1333,690.001,538.500.00-163
30.480.00-81313,700.001,546.500.00-1124
71.38-6.17-7.96%1463,710.001,242.000.00-164
35.200.00-21203,720.001,010.000.00-311
33.250.00-21353,730.00706.550.00-110
35.930.00-8203,740.00655.510.00-86
35.650.00-41133,750.001,608.260.00-579
25.100.00-2523,760.001,618.240.00-57
63.000.00-1133,770.00674.000.00-13
25.750.00-1103,780.001,473.550.00-17
27.310.00-5173,790.001,485.000.00-13
62.13-7.49-10.76%11833,800.001,613.430.00-153
61.350.00-1243,810.00-----
22.600.00-1303,820.001,726.000.00-17
47.250.00-3163,830.00752.000.00--2
31.240.00-5233,840.00-----
33.060.00-1383,850.001,609.500.00-18
234.000.00-35463,860.00-----
193.600.00-1203,870.00-----
26.700.00-1703,880.00700.650.00-118
40.720.00-2153,890.001,363.500.00-110
54.40-0.95-1.72%21,8363,900.001,705.750.00-24
47.790.00-10153,910.00725.950.00--2
260.000.00-143,920.00-----
58.35+34.59+145.58%1313,930.00821.950.00-11
23.420.00-263,940.001,758.900.00--1
36.120.00-5383,950.001,772.650.00-78
56.600.00-1113,960.001,710.000.00--1
20.440.00-1103,970.001,517.500.00-11
55.900.00-1183,980.001,671.000.00-12
19.940.00-2723,990.00812.930.00-6378
46.00-7.60-14.18%1038964,000.001,813.620.00-3449
45.070.00-13434,100.001,681.980.00-10
38.00-3.00-7.32%2984,200.001,857.200.00-30
34.000.00-252054,300.002,088.200.00-20
27.25-2.37-8.00%21164,400.002,240.590.00-25
25.00-2.89-10.36%68104,500.002,413.170.00-2497
22.00-2.50-10.20%1714,600.002,470.160.00-10
19.500.00-5984,700.002,449.530.00-20
18.20-0.14-0.76%85994,800.002,216.500.00-30
15.95-1.11-6.51%7994,900.001,644.120.00-216
14.83-0.17-1.13%497305,000.002,756.550.00-240
13.30-1.50-10.14%2915,100.001,728.080.00-42
13.450.00-12505,200.002,056.380.00-40
11.60-0.70-5.69%35935,300.002,871.500.00-20
10.63-0.37-3.36%471385,400.002,930.390.00-10
9.20-1.50-14.02%91,2495,500.003,256.610.00-20