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 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
82.930.00-55052.000.010.00-10
71.300.00-6053.000.010.00-1800
67.750.00-1054.000.020.00-210
53.250.00-525255.000.010.00-6620
87.250.00-4056.000.010.00-60
57.600.00--057.000.010.00-430
84.850.00-1058.000.010.00-1340
-----59.000.030.00-20
75.000.00-5060.000.010.00-500
-----61.000.010.00-450
53.050.00-12362.000.010.00-40
50.800.00--163.000.010.00-300
-----64.000.010.00-10
42.400.00--265.000.010.00-10
-----66.000.010.00-200
42.530.00-5510567.000.010.00-10
46.590.00-2068.000.010.00-20
45.610.00-2069.000.010.00-20
71.300.00-21070.000.010.00-20
34.110.00-8671.000.030.00-80
65.450.00-2072.000.010.00-2000
-----73.000.010.00-10
45.440.00--4074.000.010.00-1700
64.800.00-2075.000.010.00-100
38.810.00-1076.000.010.00-2500
33.150.00-1277.000.010.00-100
36.850.00-20078.000.010.00-50
61.690.00-6079.000.010.00-500
62.600.00-20080.000.010.00-10
59.670.00-6081.000.010.00-3000
31.100.00-13082.000.010.00-40
35.540.00-2083.000.010.00-230
57.570.00-1084.000.010.00-220
55.230.00-3085.000.010.00-1080
33.300.00-10086.000.010.00-10
51.850.00-20087.000.010.00-90
31.400.00-4088.000.010.00-4010
49.870.00-20089.000.010.00-800
49.300.00-4090.000.010.00-200
52.500.00-5091.000.010.00-620
22.600.00-11092.000.010.00-20
28.350.00-2093.000.010.00-160
42.970.00-8094.000.010.00-2,6020
45.650.00-82095.000.010.00-2490
43.880.00-1096.000.020.00-8060
43.880.00-12097.000.020.00-540
42.120.00-20098.000.020.00-70
43.900.00-13099.000.010.00-290
39.220.00-390100.000.020.00-2860
38.300.00-150102.000.020.00-820
16.490.00-10103.000.020.00-10
35.340.00-100104.000.030.00-20
34.000.00-240105.000.030.00-6040
36.550.00-40106.000.040.00-50
36.290.00-10107.000.040.00-360
31.500.00-120107.500.030.00-300
35.100.00-2720108.000.040.00-770
31.340.00-50109.000.040.00-2460
29.400.00-1730110.000.050.00-7180
29.980.00-960110.500.050.00-650
30.360.00-200110.750.050.00-540
27.850.00-290111.000.060.00-480
30.170.00-20111.250.050.00-200
28.830.00-210111.500.060.00-10
30.000.00-10111.750.090.00-170
27.100.00-50112.000.060.00-230
27.220.00-20112.250.050.00-110
26.800.00-30112.500.060.00-780
25.800.00-70113.000.060.00-110
25.390.00-860114.000.070.00-1480
24.270.00-1470115.000.080.00-7020
25.600.00-240116.000.100.00-340
22.200.00-220117.000.110.00-710
21.850.00-320117.500.110.00-1,6250
20.890.00-210118.000.120.00-1910
20.400.00-450119.000.140.00-850
19.330.00-4070120.000.160.00-5,5850
18.050.00-280121.000.190.00-1090
16.750.00-210122.000.220.00-6550
16.790.00-410122.500.250.00-2190
16.650.00-800123.000.240.00-1000
15.050.00-510124.000.280.00-4280
14.900.00-9980125.000.340.00-2,1320
13.040.00-1180126.000.410.00-3800
12.600.00-210127.000.460.00-2,6860
12.390.00-530127.500.500.00-1,5170
11.840.00-250128.000.580.00-4310
10.850.00-1600129.000.660.00-8,6240
10.320.00-1,2590130.000.760.00-8,4370
9.450.00-390131.000.930.00-2,6660
8.100.00-4090132.501.190.00-1,6100
6.400.00-1,9650135.001.770.00-6,7010
5.700.00-6940136.002.100.00-4,0120
4.700.00-1,1920137.502.620.00-6,8610
3.820.00-1,2970139.003.260.00-2,1030
3.300.00-4,8740140.003.800.00-13,1870
2.850.00-2,6940141.004.340.00-1,9910
2.230.00-3,7950142.505.300.00-3,0760
1.720.00-3,3330144.006.280.00-1,2480
1.420.00-8,2620145.006.800.00-1,0580
1.180.00-1,6540146.007.800.00-3920
0.880.00-3,1650147.509.550.00-1040
0.660.00-1,3810149.0011.000.00-2770
0.520.00-8,3270150.0012.000.00-2790
0.320.00-1,1690152.5014.050.00-230
0.190.00-1,8240155.0015.610.00-260
0.170.00-2580155.5012.100.00-30
0.150.00-1260156.0016.300.00-220
0.130.00-320156.5017.000.00-60
0.120.00-600157.0015.650.00-60
0.110.00-1,2550157.5013.920.00-10
0.100.00-2650158.0035.550.00-20
0.090.00-100158.5036.500.00-70
0.080.00-490159.0048.800.00-800
0.070.00-510159.5021.100.00-500
0.070.00-3,0060160.0020.550.00-120
0.070.00-180160.5017.850.00-10
0.070.00-430161.0045.930.00--120
0.050.00-400161.5023.050.00-150
0.040.00-110162.0021.150.00-320
0.060.00-2100162.5019.500.00-90
0.050.00-880163.0023.250.00-60
0.040.00-170163.5026.850.00-10
0.050.00-240164.0020.850.00-80
0.050.00-50164.5021.350.00-80
0.040.00-1540165.0025.220.00-70
0.030.00-1180167.5026.550.00-100
0.030.00-740170.0026.300.00-20
0.020.00-110172.5058.290.00-400
0.020.00-1790175.0059.500.00-50
0.020.00-20177.5061.300.00---
0.010.00-830180.0040.850.00-270
0.010.00-3120182.5060.300.00-100
0.010.00-1,2400185.0041.100.00-130
0.010.00-200187.5047.900.00-30
0.010.00-20190.0074.500.00-70
0.010.00-10192.5073.500.00-10
0.010.00-30195.0051.850.00-10
0.010.00-120197.5057.150.00-10
0.010.00-10200.0062.900.00-250
0.010.00-40202.5082.100.00-10
0.010.00-2300205.0091.050.00-10
0.010.00-300210.0075.500.00-50
0.010.00-500215.0095.900.00-10
0.010.00-210220.0085.950.00-50
0.010.00-50225.0099.570.00---
0.010.00-10230.0095.350.00-40
0.010.00-800235.0093.990.00-10
0.010.00-10240.00123.800.00-30
0.010.00-20245.00105.300.00-20
-----1,040.001.82+0.47+34.81%7181
-----1,080.001.91+0.11+6.11%17286
-----1,100.002.35+0.50+27.03%349
-----1,120.007.410.00-38
-----1,140.007.820.00--22
-----1,160.008.670.00-57
-----1,180.003.200.00-19
-----1,200.002.750.00-1252
-----1,220.005.750.00-1973
1,199.490.00-111,240.004.00-0.45-10.11%342
-----1,260.003.90-3.22-45.22%16
-----1,280.0016.450.00-19
-----1,300.005.550.00-1242
-----1,320.006.320.00-236
-----1,340.009.300.00-116
788.690.00--11,360.007.420.00-228
770.390.00--11,380.007.560.00-315
1,023.940.00--11,400.007.45+0.25+3.47%841
-----1,420.006.720.00-14
-----1,440.008.13+0.88+12.14%866
-----1,460.009.800.00-49
-----1,480.009.39-1.21-11.42%815
1,008.200.00-131,500.0011.00+1.80+19.57%2120
910.000.00-101,520.0015.370.00-310
-----1,540.0032.150.00-521
-----1,560.0034.450.00-513
-----1,580.0015.500.00-15
655.000.00-151,600.0014.50+1.40+10.69%7296
-----1,620.0016.25+2.10+14.84%321
-----1,640.0017.00+2.80+19.72%29
-----1,660.0018.86+2.96+18.62%120
624.850.00--21,680.0019.21-2.74-12.48%3353
589.100.00-18201,700.0020.51+2.51+13.94%9237
431.200.00-101,720.0023.05+3.00+14.96%1222
521.290.00-101,740.0022.00-3.40-13.39%148
715.28+210.80+41.79%121,760.0026.180.00-344
477.330.00-111,780.0028.29-1.36-4.59%128
671.700.00-4111,800.0029.44+4.94+20.16%37676
423.990.00-221,820.0031.93-0.84-2.56%1749
-----1,840.0033.48-3.31-9.00%5136
690.000.00--11,860.0036.11+3.87+12.00%1136
392.720.00-261,880.0038.55+5.87+17.96%589
451.850.00-171,900.0041.03+4.23+11.49%13663
363.580.00-491,920.0043.60+4.20+10.66%529
275.400.00-261,940.0046.60+4.55+10.82%438
516.540.00-171,960.0051.25+7.50+17.14%166
517.82-38.52-6.92%191,980.0046.040.00-7148
503.95-53.85-9.65%7952,000.0057.00+9.82+20.81%71569
419.00-54.63-11.53%28752,100.0076.63+9.73+14.54%36979
430.530.00-1892,150.0088.70+7.85+9.71%7200
360.95+0.95+0.26%51952,200.00102.60+12.10+13.37%21310
386.810.00-1222,210.00108.99+15.15+16.14%522
227.740.00-2152,215.00115.250.00-225
379.610.00-2292,220.00103.50-13.35-11.42%237
364.330.00-3272,225.00113.71-4.74-4.00%1516
372.660.00-1212,230.00128.850.00-616
270.000.00-2152,235.0096.980.00-731
218.520.00-1272,240.00118.63+16.11+15.71%426
279.000.00-2392,245.00103.110.00-325
345.30-15.30-4.24%21272,250.00115.95+12.15+11.71%6141
291.45-40.95-12.32%94792,300.00137.00+21.00+18.10%11498
250.75-35.90-12.52%3902,350.00158.43+20.44+14.81%8324
230.22-41.78-15.36%304662,400.00182.36+26.36+16.90%5678
206.80-25.37-10.93%1402202,450.00197.88+17.75+9.85%119158
181.15-34.20-15.88%1216682,500.00224.80+27.60+14.00%12426
157.80-32.70-17.17%1231242,550.00250.35+29.32+13.27%6162
139.00-26.00-15.76%734312,600.00287.88+39.75+16.02%3197
121.20-22.00-15.36%201772,650.00314.67+31.26+11.03%151
102.90-21.85-17.52%266822,700.00334.20+24.01+7.74%1192
90.00-17.17-16.02%361852,750.00368.95+14.13+3.98%199
72.60-22.40-23.58%293982,800.00421.40+26.20+6.63%6220
62.77-16.73-21.04%64752,850.00422.660.00-1157
57.84-10.66-15.56%374312,900.00503.870.00-4122
44.00-14.40-24.66%34802,950.00534.030.00-1131
40.00-12.89-24.37%1575903,000.00596.00+58.00+10.78%46117
33.65-9.85-22.64%211133,050.00590.590.00-174
28.80-9.35-24.51%253053,100.00675.77+5.02+0.75%47143
29.23-6.57-18.35%51133,110.00693.790.00-164
31.47-3.08-8.91%31203,120.00977.390.00-1112
33.880.00-271283,130.001,021.300.00-2116
25.50-9.00-26.09%31373,140.001,031.010.00-2110
25.06-6.49-20.57%41573,150.00743.960.00-365
31.050.00-26843,160.00960.220.00-136
24.75-5.55-18.32%11573,170.001,104.200.00-1195
24.00-4.99-17.21%11053,180.001,014.420.00-131
22.00-6.15-21.85%61183,190.00778.200.00-239
21.60-5.15-19.25%332923,200.00725.830.00-3224
26.350.00-50953,210.00346.050.00-327
25.700.00-31993,220.00918.500.00-16
21.70-3.95-15.40%1573,230.001,020.000.00-115
24.500.00-1353,240.001,073.560.00-115
18.60-5.35-22.34%6883,250.00820.18-45.67-5.27%738
23.300.00-11583,260.001,091.810.00-16
23.000.00-7243,270.00741.250.00-11
20.550.00-1443,280.00745.100.00-47
17.250.00-5293,290.001,124.830.00-1110
16.24-4.51-21.73%82383,300.00866.24-213.91-19.80%595
14.10-3.30-18.97%122733,350.00916.47-76.28-7.68%516
11.98-3.47-22.46%172783,400.00965.38-238.46-19.81%158
10.43-1.92-15.55%32883,450.001,386.330.00-518
9.25-3.00-24.49%2213903,500.001,125.870.00-113
8.14-2.56-23.93%1543,550.001,225.900.00-10
7.25-2.00-21.62%32423,600.001,161.93-303.82-20.73%10
6.20-1.30-17.33%3733,650.001,253.770.00-20
5.95-1.45-19.59%21003,700.001,479.630.00-20
5.70-0.45-7.32%2653,750.001,288.900.00-10
4.91-1.09-18.17%42323,800.001,669.850.00-20
4.50-0.90-16.67%2403,850.00972.150.00-640
4.35-1.40-24.35%3683,900.001,680.950.00-20
3.85-0.84-17.91%1503,950.001,139.350.00-10
3.80-0.55-12.64%214054,000.001,779.620.00-20
3.65-0.36-8.98%11974,050.00816.650.00-11
4.00+0.28+7.53%11704,100.001,690.050.00-40
3.01-0.44-12.75%21074,200.001,141.640.00-20
2.70+1.55+134.78%2534,300.001,143.970.00-400
2.22-0.71-24.23%22444,400.001,572.700.00-20
2.10-0.40-16.00%67424,500.001,991.440.00-20
1.90-0.59-23.69%21494,600.002,089.430.00-20
1.980.00-11084,700.001,688.840.00-40
1.81+0.11+6.47%14914,800.002,446.240.00-20
1.41-0.29-17.06%194084,900.002,389.470.00-20