New Zealand markets open in 3 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
143.55+2.91 (+2.07%)
At close: 04:00PM EDT
143.31 -0.24 (-0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 September 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
85.000.00-109252.000.010.00-401,462
56.120.00--153.000.040.00-32198
60.150.00-103254.000.010.00-2996
84.990.00-12155.000.010.00-100774
55.550.00--156.000.010.00-1424
54.850.00-1257.000.140.00-10239
79.450.00---58.000.010.00-30697
-----59.000.060.00-233
76.250.00-11860.000.020.00-1520
-----61.000.020.00-100273
48.500.00-14862.000.01-0.01-50.00%191,309
51.700.00--3263.000.030.00-660357
72.850.00-1264.000.010.00-180514
77.850.00-157865.000.010.00-21,727
67.750.00-52166.000.090.00-1198
76.500.00-53167.000.020.00-2195
69.000.00-1016568.000.030.00-203,624
80.400.00--2069.000.030.00-11,901
70.70-0.80-1.12%126370.000.010.00-14,931
65.250.00-105071.000.010.00-3636
65.630.00-24072.000.020.00-3473
41.400.00-403972.500.01-0.02-66.67%41,809
51.500.00-1373.000.020.00-5180
42.750.00-16174.000.030.00-1268
67.670.00-208075.000.020.00-2710,806
38.700.00-61676.000.050.00-462,408
60.400.00-65577.000.030.00-290547
29.500.00-14078.000.020.00-40766
58.000.00-115479.000.030.00-31,094
62.930.00-1028780.000.020.00-116,117
35.510.00-307581.000.030.00-21,667
61.800.00-117682.000.04+0.01+33.33%13,627
40.700.00-532583.000.020.00-11,732
28.900.00-116184.000.02-0.01-33.33%5015,853
58.350.00-527885.000.03-0.02-40.00%9110,136
28.000.00-2420486.000.070.00-21,455
50.250.00-4027587.000.080.00-91,262
38.000.00-116888.000.050.00-22,356
53.810.00-317989.000.05-0.01-16.67%202,248
50.400.00-166990.000.04-0.03-42.86%54910,584
49.750.00-28691.000.050.00-101,901
24.570.00-620892.000.06-0.01-14.29%21,810
31.400.00-27993.000.06-0.02-25.00%13,646
42.900.00-6212694.000.06-0.03-33.33%213,135
48.20+2.30+5.01%10351,45295.000.06-0.02-25.00%7515,851
23.420.00-645496.000.070.00-12,838
43.000.00-154497.000.10-0.01-9.09%212,447
37.970.00-14,29298.000.09-0.03-25.00%23,882
42.70+1.33+3.21%521799.000.110.00-56,061
43.40+0.77+1.81%1937,445100.000.11-0.05-31.25%53754,623
34.600.00-101,294101.000.12-0.01-7.69%22,465
35.920.00-2308102.000.12-0.06-33.33%102,241
40.20+5.26+15.05%3350103.000.12-0.02-14.29%563,401
37.86-1.39-3.54%1427104.000.180.00-22,164
37.52+1.62+4.51%133,655105.000.16-0.08-33.33%9010,224
35.950.00-8702106.000.17-0.10-37.04%802,048
35.550.00-1939107.000.18-0.10-35.71%1,7746,180
35.25+5.15+17.11%81,351108.000.21-0.10-32.26%2043,539
34.000.00-111,719109.000.330.00-283,362
33.52+2.47+7.95%297,705110.000.24-0.13-35.14%26923,797
31.190.00-201,276111.000.26-0.10-27.78%243,230
31.44+2.34+8.04%112,781112.000.29-0.16-35.56%274,548
31.550.00-52,277113.000.31-0.18-36.73%801,928
29.200.00-31,679114.000.34-0.20-37.04%886,217
28.40+0.81+2.94%9629,816115.000.37-0.17-31.48%51341,484
26.65-1.00-3.62%313,045116.000.41-0.23-35.94%232,608
25.55+1.03+4.20%21,589117.000.46-0.24-34.29%172,919
26.00+1.47+5.99%31,013118.000.52-0.20-27.78%494,071
24.400.00-211,713119.000.56-0.24-30.00%3613,617
24.31+2.91+13.60%62100,353120.000.59-0.29-32.95%1,051103,644
22.90+1.60+7.51%123,923121.000.68-0.35-33.98%7281,984
21.85+1.83+9.14%392,833122.000.76-0.37-32.74%1,5654,352
20.50+1.65+8.75%64,767123.000.80-0.38-32.20%992,480
18.77+0.77+4.28%12,124124.000.87-0.49-36.03%5491,814
19.63+2.53+14.80%23419,000125.000.97-0.48-33.10%2,99117,179
18.75+0.95+5.34%464,354126.001.09-0.50-31.45%2933,483
17.40+1.89+12.19%302,209127.001.20-0.56-31.82%2782,000
15.75-0.30-1.87%242,129127.501.24-0.62-33.33%4812,835
16.44+1.88+12.91%122,186128.001.30-0.61-31.94%1,2392,150
15.60+2.00+14.71%221,992129.001.45-0.78-34.98%1162,067
15.31+2.27+17.41%35124,575130.001.60-0.72-31.03%2,33523,828
13.06-0.59-4.32%263,800131.001.82-0.72-28.35%4084,813
13.55+2.21+19.49%2222,370132.001.95-0.95-32.76%4302,087
13.05+0.85+6.97%443,029132.502.19-0.71-24.48%23222,586
12.55+1.80+16.74%121,751133.002.15-0.99-31.53%7893,929
10.49-0.91-7.98%232,184134.002.38-1.07-31.01%1,1122,675
11.37+1.72+17.82%28716,218135.002.61-1.06-28.88%2,15319,823
10.04+1.09+12.18%742,947136.002.88-1.22-29.76%3147,791
9.80+1.75+21.74%513,334137.003.19-1.21-27.50%9113,394
9.22+1.35+17.15%968,107137.503.40-1.10-24.44%4258,567
9.30+1.80+24.00%824,097138.003.49-1.41-28.78%7033,396
8.60+1.55+21.99%534,099139.003.80-1.35-26.21%6033,472
8.00+1.45+22.14%4,85637,929140.004.14-1.46-26.07%6,30148,114
7.28+1.38+23.39%5571,589141.004.50-1.51-25.12%1,2991,556
6.70+1.25+22.94%4423,359142.004.94-1.61-24.58%4132,270
6.45+1.25+24.04%1,0295,549142.505.31-1.59-23.04%1,5008,038
6.21+1.26+25.45%6112,569143.005.45-1.60-22.70%2852,292
5.69+1.20+26.73%6852,162144.005.90-1.70-22.37%1083,656
5.16+1.06+25.85%2,3259,964145.006.40-1.85-22.42%1739,178
4.70+1.06+29.12%4712,699146.006.90-2.18-24.01%682,636
4.20+0.95+29.23%5561,773147.007.70-2.00-20.62%1271,631
3.67+0.52+16.51%3987,981147.509.750.00-13910,875
3.80+0.80+26.67%5202,538148.009.30+0.29+3.22%101,501
3.40+0.73+27.34%5194,753149.009.12-1.78-16.33%6421,735
3.05+0.68+28.69%4,06027,456150.009.60-1.90-16.52%11324,817
2.88+0.66+29.73%6512,325150.5010.15-2.00-16.46%291,982
2.73+0.61+28.77%4241,858151.0011.350.00-52,065
2.56+0.58+29.29%2151,271151.5012.24-3.06-20.00%371,036
2.45+0.51+26.29%2116,513152.0011.950.00-3628
2.28+0.47+25.97%2586,174152.5011.30-2.40-17.52%142,368
2.13+0.46+27.54%2021,621153.0012.90-1.10-7.86%173,163
1.89+0.36+23.53%703900153.5012.05-2.45-16.90%18846
1.89+0.37+24.34%2982,878154.0013.95+1.00+7.72%41,897
1.79+0.39+27.86%4151,818154.5012.85-2.25-14.90%51,522
1.70+0.40+30.77%2,41518,165155.0014.25-1.50-9.52%317,608
1.60+0.38+31.15%4111,627155.5018.400.00-20650
1.34+0.19+16.52%1162,264156.0014.30-2.15-13.07%4855
1.19+0.09+8.18%712,607156.5014.80-1.15-7.21%173,113
1.17+0.16+15.84%582,771157.0016.70-0.52-3.02%61,648
1.15+0.23+25.00%923,867157.5016.85-0.90-5.07%42,600
1.15+0.24+26.37%1855,981158.0016.10-1.15-6.67%131,517
1.07+0.09+9.18%72,435158.5015.750.00-31,043
1.01+0.21+26.25%172,228159.0016.95-1.00-5.57%6789
0.71-0.03-4.05%21,094159.5016.650.00-11,006
0.89+0.21+30.88%74112,812160.0018.65-0.30-1.58%104,473
0.80+0.12+17.65%844,272160.5019.10+0.60+3.24%2157
0.67-0.08-10.67%142,195161.0018.75+0.85+4.75%8472
0.64-0.20-23.81%611,192161.5020.05+0.65+3.35%225
0.64+0.10+18.52%509931162.0027.450.00-1242
0.62+0.11+21.57%683,314162.5020.950.00-26,829
0.54+0.06+12.50%951,630163.0038.450.00-1643
0.45-0.06-11.76%45780163.5021.200.00-221
0.49+0.02+4.26%131,140164.0021.400.00-222
0.35-0.31-46.97%4624164.5025.750.00-248
0.45+0.08+21.62%28319,865165.0021.500.00-1245
0.360.00-151,624165.5027.900.00-340
0.33-0.11-25.00%61,685166.0025.570.00-1067
0.360.00-1391,326166.5023.900.00-4496
0.34+0.05+17.24%463,062167.0024.750.00-1065
0.29+0.02+7.41%2197,447167.5029.050.00-5060
0.28+0.02+7.69%92,043168.0031.000.00-501,390
0.340.00-333,159168.5030.050.00-100100
0.27-0.02-6.90%31,643169.0026.300.00-2021
0.21-0.05-19.23%251,409169.5054.150.00-11
0.24+0.02+9.09%16929,709170.0027.650.00-71,210
0.21-0.05-19.23%83,508170.5029.600.00-21
0.250.00-11,171171.0062.730.00-80
0.16-0.02-11.11%241,540171.5062.550.00-70
0.15-0.05-25.00%21,097172.0061.130.00-1,4000
0.180.00-32,576172.5033.050.00-3,7001,165
0.15-0.01-6.25%511,636173.0030.200.00-4050
0.200.00-12,971173.5034.050.00-730280
0.12-0.03-20.00%1666,102174.0031.250.00-2020
0.14-0.03-17.65%1103,172174.5030.900.00-20
0.130.00-89358,799175.0032.16+0.79+2.52%203,476
0.09-0.01-10.00%15,807177.5040.760.00-50
0.09+0.01+12.50%13311,303180.0037.350.00-695160
0.05-0.01-16.67%27,495182.5039.850.00-1,010260
0.04-0.01-20.00%2011,122185.0042.350.00-5,3141,540
0.040.00-764,816187.5073.650.00-10
0.030.00-108,898190.0052.550.00-10
0.02-0.01-33.33%23,720192.5069.550.00---
0.030.00-23,958195.0088.780.00-20
0.02-0.01-33.33%23,793197.5055.250.00-1-
0.020.00-4522,698200.0059.830.00-33
0.02+0.01+100.00%504,961202.5062.350.00-30
0.01-0.02-66.67%16,031205.0091.550.00--0
0.020.00-14,349207.5068.760.00---
0.02+0.01+100.00%2022,227210.0099.550.00-10
0.010.00-583,453212.5091.390.00---
0.010.00-455,415215.00107.070.00---
0.030.00-253,378217.50106.050.00-10
0.03+0.01+50.00%16,722220.00108.550.00-350
0.020.00-1,1004,420222.50117.450.00--0
0.020.00-1,0068,469225.00105.050.00-10
0.010.00-91,007227.50120.750.00-10
0.010.00-93,721230.0091.400.00---
0.010.00-401,709232.5093.230.00---
0.010.00-51,179235.00121.400.00-10
0.010.00-1011,577237.50101.550.00-10
0.010.00-312,144240.00123.700.00-30
0.010.00-12,519242.50122.330.00---
0.010.00-203,201245.00118.210.00---
0.010.00-12,323247.5094.540.00---
0.010.00-313,476250.00109.800.00-200
0.040.00-752,809252.5083.200.00---
0.020.00-13,269255.00113.700.00-10
0.010.00-63,360257.50102.140.00---
0.020.00-110,938260.00105.450.00---
0.010.00-1004,954262.50151.050.00-10
0.010.00-20012,062265.00117.080.00---
0.010.00-210,503270.00113.450.00---
0.010.00-544,636275.00165.520.00-1260
-----1,040.002.84+0.44+18.33%1129
-----1,060.004.480.00-22
1,062.000.00-111,080.003.18-0.02-0.62%519
-----1,100.003.40+0.55+19.30%543
-----1,120.006.670.00-2020
-----1,140.007.270.00-1112
-----1,160.004.820.00-19
-----1,200.005.40-0.60-10.00%16
-----1,220.005.960.00-23
1,203.70+288.70+31.55%131,240.006.15-0.28-4.35%468
-----1,260.006.46-0.94-12.70%26
-----1,280.007.10-0.86-10.80%119
1,040.000.00-151,300.007.840.00-252
-----1,320.0022.600.00-18
-----1,340.0010.000.00-46
856.200.00-231,360.009.00-15.50-63.27%1181
1,608.000.00--11,380.0026.250.00-388
1,096.00+141.83+14.86%1521,400.0011.10-1.55-12.25%8237
1,674.500.00-121,420.0011.61-24.22-67.60%530
1,638.790.00-121,440.0016.010.00-119
734.930.00-221,450.0012.20-1.10-8.27%191
-----1,460.0014.400.00-24
661.030.00-431,480.0035.550.00-210
968.00+340.50+54.26%151,500.0015.37+1.53+11.05%3120
-----1,520.0015.65-6.35-28.86%364
604.430.00-221,540.0017.360.00-119
1,380.750.00-121,560.0018.05-2.18-10.78%104
1,179.500.00-1101,580.0048.700.00-136
610.970.00-8141,600.0021.34+3.59+20.23%1149
684.500.00-131,620.0022.87+2.62+12.94%470
491.410.00-651,640.0024.29-0.81-3.23%2181
1,626.120.00-2161,660.0025.00+2.05+8.93%2085
2,058.450.00-181,680.0029.350.00-6228
797.000.00-2131,700.0028.35+3.25+12.95%40517
850.000.00-1111,720.0034.750.00-223
660.000.00-1111,740.0030.30+1.60+5.57%126
454.850.00-281,760.0031.67-4.90-13.40%1140
428.880.00-181,780.0037.16+5.25+16.45%191
694.790.00-1161,800.0039.30+5.36+15.79%250211
345.050.00-231,820.0045.000.00-588
333.040.00-241,840.0044.66+6.49+17.00%153
492.350.00-231,860.0045.95+3.39+7.97%7154
1,150.970.00-221,880.0050.49+2.18+4.51%1126
605.00-11.30-1.83%72,3371,900.0052.82+6.89+15.00%225436
1,353.100.00-221,920.0056.87+8.44+17.43%194
277.220.00-211,940.0058.60-1.14-1.91%182
591.290.00-32141,960.0067.100.00-4177
860.810.00-251,980.0067.20+8.40+14.29%10151
562.000.00-21192,000.0072.00+12.00+20.00%451,050
497.800.00-2612,020.0077.47-83.90-51.99%246
236.450.00-252,040.0081.85+10.70+15.04%10145
229.600.00-1582,060.0080.610.00-141
297.750.00-252,080.0095.930.00-150
448.00+1.21+0.27%6602,100.0093.20+13.20+16.50%294500
229.000.00-2242,120.00101.30+14.20+16.30%183
455.000.00-3362,140.00104.00+9.16+9.66%292
286.930.00-2242,160.00108.61-0.26-0.24%1132
308.900.00-2292,180.00116.75+13.36+12.92%186
376.63+16.63+4.62%21012,200.00120.82+14.59+13.73%7776
368.70-0.25-0.07%3252,220.00113.340.00-1848
344.50-49.40-12.54%1272,240.00120.240.00-49121
359.00-15.14-4.05%2362,260.00125.660.00-583
360.820.00-1352,280.00132.180.00-19101
320.04-22.21-6.49%21242,300.00155.97+17.70+12.80%41766
334.150.00-21112,320.00162.00+15.98+10.94%169
280.62-7.30-2.54%2602,340.00176.50+18.34+11.60%137
268.000.00-6112,360.00180.00-10.96-5.74%1265
262.20-2.40-0.91%2602,380.00190.27+17.62+10.21%988
255.00-41.00-13.85%206632,400.00199.27+26.97+15.65%42570
244.60-31.40-11.38%29642,420.00208.80+23.11+12.45%1346
233.00-39.50-14.50%34682,440.00213.80+20.30+10.49%4469
215.55-34.45-13.78%5372,460.00224.45+22.22+10.99%1450
214.35-29.32-12.03%3742,480.00235.68-0.57-0.24%154
201.60-38.96-16.20%305182,500.00250.00+25.25+11.23%5622
192.42-32.55-14.47%101742,520.00243.00+16.39+7.23%189
185.45-23.91-11.42%1472,540.00278.540.00-348
178.00-29.48-14.21%15912,550.00278.52+30.65+12.37%1142
204.000.00-8302,560.00254.990.00-240
163.45-32.55-16.61%1822,580.00301.610.00-160
163.50-28.71-14.94%144162,600.00306.43+31.18+11.33%4320
150.58-6.04-3.86%6862,620.00318.50-31.45-8.99%132
144.58-24.71-14.60%6202,640.00291.930.00-345
140.24-31.32-18.26%11792,650.00297.920.00-31,096
149.650.00-4322,660.00347.680.00-2123
133.64-19.88-12.95%3602,680.00519.130.00-157
129.15-22.85-15.03%254792,700.00366.16+28.26+8.36%3723
122.75-18.33-12.99%181142,720.00362.280.00-2276
122.36-10.74-8.07%5682,740.00363.920.00-195
110.08-3.12-2.76%225932,750.00370.530.00-2331
105.45-0.55-0.52%141352,760.00411.050.00-1110
118.300.00-41342,780.00726.890.00-10128
96.00-16.10-14.36%57162,800.00444.05+35.70+8.74%31,660
92.50-13.86-13.03%1272,820.00770.760.00-238
88.38-12.76-12.62%16492,840.00476.020.00-183
88.45-11.67-11.66%243252,850.00479.34-4.33-0.90%1367
82.05-13.70-14.31%3332,860.00484.700.00-143
76.50-13.80-15.28%11482,880.00558.940.00-152
73.64-12.99-14.99%392112,900.00563.980.00-4393
68.44-12.97-15.93%7862,920.00562.350.00-10118
77.800.00-7452,940.00853.960.00-190
70.80-3.95-5.28%2822,950.00569.600.00-1564
63.500.00-3422,960.00514.570.00-180
61.00+1.95+3.30%52172,980.00593.750.00-11,097
54.00-15.00-21.74%1168773,000.00577.88+7.88+1.38%11,291
55.00+0.45+0.82%2903,010.00847.080.00-12180
48.60-3.90-7.43%1853,020.00576.450.00-1107
60.800.00-1413,030.00598.73-196.69-24.73%253
60.350.00-1413,040.00592.950.00-135
46.05-11.45-19.91%72093,050.00673.000.00-1122
48.05-6.90-12.56%2273,060.00624.16-57.84-8.48%2156
53.84+1.34+2.55%2113,070.00636.50-327.70-33.99%142
53.050.00-3693,080.00890.830.00-198
16.950.00-2693,090.00825.950.00-177
47.00-4.25-8.29%22363,100.00713.520.00-1425
37.000.00-2533,110.00647.340.00-132
45.54-2.36-4.93%1333,120.00966.730.00-1060
39.70+0.45+1.15%1813,130.00976.370.00-10158
21.400.00-1573,140.00664.930.00-185
34.55-2.28-6.19%151503,150.00887.440.00-1143
36.400.00-2793,160.00986.600.00-196
35.810.00-16893,170.00941.950.00-177
39.940.00-1493,180.00768.770.00-139
32.30-1.48-4.38%2393,190.00709.220.00-8120
30.90-8.07-20.71%185973,200.00718.310.00-8407
36.750.00-1613,210.001,055.000.00-119
28.70-1.35-4.49%2823,220.00805.330.00-11,415
35.000.00-2623,230.001,070.530.00-424
34.900.00-8563,240.001,065.830.00-336
27.77-5.13-15.59%21883,250.001,112.100.00-1276
32.800.00-2493,260.00841.750.00-116
24.16-3.74-13.41%1383,270.00857.74-185.71-17.80%132
25.50+2.05+8.74%3423,280.001,056.770.00-944
27.660.00-8303,290.001,190.160.00-136
23.55-6.14-20.68%126493,300.00865.910.00-5251
22.000.00-2703,310.00875.410.00-137
24.850.00-1463,320.001,007.750.00-140
20.300.00-2433,330.001,121.070.00-5149
20.60-6.25-23.28%1713,340.00961.900.00-240
21.29-4.18-16.41%21363,350.00932.32-71.79-7.15%291
20.15-1.85-8.41%2853,360.00944.600.00-580
24.900.00-371373,370.001,239.000.00-161
23.800.00-5703,380.00973.700.00-314
20.00+12.40+163.16%2603,390.001,284.910.00-324
18.16-4.61-20.25%281,2183,400.00966.25-297.95-23.57%401,073
17.86+11.01+160.73%11733,410.00992.600.00-417
12.000.00-1383,420.00944.550.00-2014
10.600.00-39723,430.001,001.250.00-210
6.680.00-2493,440.00963.530.00-2011
15.51-4.99-24.34%21313,450.001,281.850.00-2191
7.000.00-4613,460.001,293.550.00-213
6.350.00-21373,470.00505.290.00-544
18.000.00-12623,480.001,351.100.00-226
16.10-3.90-19.50%11513,490.001,026.15-373.85-26.70%152
13.80-4.55-24.80%762,0903,500.001,076.68-351.88-24.63%21,328
12.75-1.30-9.25%82713,550.001,094.150.00-33
11.00-2.76-20.06%145153,600.001,356.070.00-210
10.45-1.85-15.04%36263,650.001,376.000.00-117
8.75-2.30-20.81%265653,700.001,601.880.00-4101
7.90-1.90-19.39%42333,750.001,664.750.00-10
7.25-1.90-20.77%54513,800.001,745.070.00-12
6.70-1.80-21.18%11753,850.001,391.000.00-320
6.80-0.70-9.33%11953,900.001,725.810.00-10
6.00-0.80-11.76%21183,950.001,798.500.00-30
5.26-1.04-16.51%311,0754,000.001,880.730.00-20
4.60-1.40-23.33%121294,050.001,586.910.00-370
4.40-0.97-18.06%12374,100.001,954.900.00-20
4.15-0.85-17.00%11564,150.001,375.100.00-10
3.90-0.77-16.49%131,0914,200.001,777.770.00-30
4.500.00-52194,250.001,827.770.00-20
3.670.00-12534,300.002,141.420.00-10
3.40+1.47+76.17%21664,350.001,535.900.00-10
2.84-1.06-27.18%113164,400.001,956.03-305.94-13.53%1019
3.60+1.95+118.18%21704,450.002,312.020.00-80
2.70-0.70-20.59%747644,500.002,422.500.00-90
1.260.00-2474,550.001,766.000.00-10
1.780.00-211744,600.001,827.990.00-20
3.050.00-1834,650.001,864.500.00-10
1.230.00-1574,700.001,558.570.00-20
2.40+0.40+20.00%1674,750.001,496.170.00-522
2.40-0.25-9.43%125884,800.002,261.270.00-10
2.09+0.84+67.20%21304,850.002,446.640.00-20
1.97-0.38-16.17%31514,900.002,364.200.00-10
1.80-0.70-28.00%51144,950.001,890.770.00-50
1.63-0.50-23.47%396735,000.002,197.480.00-40
2.18+1.30+147.73%11365,050.001,663.940.00-42
1.40-0.90-39.13%21635,100.002,009.220.00-10
1.230.00-11705,150.002,042.810.00-40
1.55-0.52-25.12%15605,200.002,109.020.00-10
1.310.00-12375,250.002,319.680.00-90
1.400.00-15925,300.002,341.530.00-13
1.11-0.70-38.67%55215,400.002,269.050.00-80
0.90-0.90-50.00%7631,4555,500.002,556.500.00-10