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 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
87.240.00-60052.000.020.00-310
66.010.00-1053.000.050.00-20
-----54.000.010.00-100
49.600.00--255.000.010.00-200
-----56.000.100.00-10
54.700.00-2057.000.030.00-50
-----58.000.050.00-10
55.950.00-26059.000.150.00-10
50.550.00--760.000.050.00-70
-----61.000.050.00-70
-----62.000.060.00-60
-----63.000.060.00-10
46.650.00-336364.000.050.00-10
41.100.00--3265.000.050.00-100
71.550.00-2066.000.360.00-10
-----67.000.060.00-150
85.270.00--6068.000.080.00-1220
90.650.00--2069.000.080.00-10
44.420.00-1070.000.070.00-2020
65.250.00--071.000.070.00-1000
39.040.00--6072.000.080.00-1250
68.50+68.50-23073.000.140.00-20
39.700.00-1074.001.050.00-40
63.020.00-6075.000.120.00-10
84.890.00---76.000.180.00-10
58.270.00-3077.000.130.00-2160
46.010.00--4078.000.200.00-410
38.700.00-20079.000.180.00-20
57.890.00-20080.000.150.00-40
34.200.00-5081.000.190.00-2050
28.050.00-1582.000.210.00-10
56.770.00-90083.000.250.00-10
50.730.00-3084.000.220.00-10
56.300.00-1085.000.240.00-3860
24.600.00-1386.000.250.00-50
24.180.00-1187.000.280.00-100
49.800.00-40088.000.300.00-50
34.950.00-1089.000.320.00-130
54.460.00-1090.000.320.00-140
50.950.00-5091.000.390.00-10
42.240.00-25092.000.390.00-30
43.730.00-3093.000.420.00-10
49.400.00-4094.000.440.00-10
47.100.00-1095.000.470.00-550
29.170.00-1096.000.450.00-10
39.070.00-1097.000.540.00-50
45.820.00-10098.000.570.00-370
42.310.00-1099.000.600.00-160
40.600.00-520100.000.630.00-4630
40.300.00-10105.000.910.00-5660
30.770.00-270110.001.270.00-1,1610
26.750.00-620115.001.820.00-2,4590
22.120.00-1150120.002.490.00-4790
18.250.00-1890125.003.520.00-9620
14.830.00-2840130.004.850.00-7610
11.700.00-4810135.006.690.00-1,4170
8.900.00-1,4570140.008.670.00-1,5260
6.650.00-2,9030145.0011.500.00-6040
6.050.00-960146.2512.630.00-2520
5.900.00-570146.5012.790.00-1760
5.700.00-360146.7512.850.00-530
5.500.00-780147.0013.080.00-990
5.800.00-1030147.2513.000.00-1630
5.500.00-810147.5011.050.00-800
5.350.00-770147.7511.750.00-1740
5.280.00-1410148.0013.650.00-390
5.200.00-40148.2511.900.00-1300
5.100.00-380148.5011.400.00-670
5.040.00-130148.7511.250.00-70
4.850.00-240149.0011.150.00-290
4.900.00-1010149.2529.750.00-60
4.750.00-490149.5014.600.00-60
4.500.00-330149.7512.850.00-430
4.700.00-2,5140150.0014.600.00-1300
4.450.00-810150.2514.570.00-100
4.450.00-170150.5013.040.00-50
4.600.00-10150.7515.500.00-30
4.350.00-1550151.0017.600.00-20
4.400.00-10151.2541.720.00--340
4.250.00-560151.5028.250.00-1740
4.200.00-20151.7531.250.00-60
4.100.00-770152.0013.100.00-540
4.050.00-310152.2516.100.00-20
3.850.00-340152.5013.350.00-20
4.000.00-20152.7532.150.00--0
3.650.00-110153.0032.850.00-470
3.700.00-210153.2533.550.00-180
3.800.00-240153.5032.800.00-850
3.700.00-10153.7543.700.00-18223
3.500.00-200154.0034.600.00-40
3.500.00-160154.2515.800.00-130
3.450.00-30154.5017.100.00-10
3.250.00-1590154.7517.700.00-20
3.220.00-1710155.0016.220.00-400
3.300.00-130155.2534.250.00-20
3.200.00-490155.5019.070.00-10
3.200.00-60155.7517.130.00-10
3.160.00-30156.0018.650.00-10
3.100.00-290156.2516.140.00--140
2.940.00-80156.5022.300.00-2,0000
2.960.00-270156.7536.750.00-50
2.890.00-150157.0036.350.00-380
2.850.00-10157.2522.300.00-40
2.780.00-50157.5039.150.00-10
2.730.00-100157.7523.450.00-30
2.680.00-120158.0037.650.00-90
2.630.00-10158.2537.900.00-50
2.580.00-10158.5050.300.00-40600
2.360.00-320158.7523.500.00-70
2.300.00-20159.0024.900.00-20
2.470.00-30159.2524.000.00-40
2.230.00-570159.5025.900.00-80
2.370.00-120159.7522.100.00-10
2.210.00-1,0280160.0022.420.00-300
2.290.00-20160.2523.780.00-1110
2.240.00-490160.5021.620.00-20
2.200.00-50160.7525.300.00-30
2.030.00-790161.0046.100.00-510
1.950.00-690161.2523.010.00-100
1.460.00-1300165.0026.290.00-100
0.970.00-1170170.0031.000.00-80
0.690.00-4320175.0036.240.00-10
0.470.00-1870180.0041.020.00-100
0.320.00-1970185.0045.500.00-20
0.230.00-380190.0077.910.00-50
0.170.00-110195.0073.890.00--0
0.130.00-8230200.0057.750.00-10
0.100.00-250205.0069.250.00-50
0.080.00-660210.0099.690.00---
0.070.00-120215.0074.250.00---
0.080.00-40220.00109.690.00---
0.040.00-10225.0079.950.00---
0.040.00-150230.00114.540.00---
0.040.00-60235.0090.030.00---
0.030.00-400240.0095.250.00---
0.020.00-1100245.0099.980.00---
0.020.00-1480250.00129.700.00--0
-----1,040.005.00+0.75+17.65%24
-----1,080.005.490.00-19
-----1,100.004.500.00-15
-----1,180.0015.450.00--2
-----1,200.0010.050.00-224
-----1,220.0012.030.00-63
-----1,240.007.670.00-126
-----1,260.0013.800.00-47
882.000.00--11,280.0011.500.00-21
-----1,300.0010.55+0.90+9.33%230
-----1,320.0024.220.00-22
-----1,340.0014.580.00-228
1,705.320.00-1031,360.0028.060.00-2187
1,813.000.00--11,380.0036.250.00-1047
-----1,400.0013.20-4.05-23.48%143
-----1,420.0024.750.00-130
780.830.00-331,440.0039.900.00-121
-----1,460.0016.480.00-121
-----1,480.0019.810.00-115
810.000.00-121,500.0021.50+3.50+19.44%1125
1,697.820.00--01,520.0043.500.00-18
1,649.000.00--11,540.0026.980.00-27
920.16-320.84-25.85%201,560.0051.710.00-49
672.900.00-121,580.0030.400.00-520
1,338.410.00-211,600.0028.40+3.15+12.48%368
-----1,620.0029.92-1.38-4.41%611
1,299.350.00-201,640.0064.500.00-414
591.580.00-221,660.0033.72-5.83-14.74%124
1,262.780.00-201,680.0034.20+1.70+5.23%4182
563.420.00-221,700.0038.20+3.75+10.89%5874
-----1,720.0036.500.00-124
-----1,740.0038.180.00-322
582.450.00-111,760.0049.330.00-218
471.460.00-211,780.0046.380.00-428
745.530.00-10141,800.0050.00+5.60+12.61%253192
728.450.00-10161,820.0047.000.00-222
-----1,840.0059.800.00-15483
411.340.00-321,860.0059.90+5.66+10.44%1132
436.570.00--11,880.00117.300.00-161
476.410.00-231,900.0066.07+6.07+10.12%289152
590.500.00-441,920.0081.000.00-1160
353.870.00-481,940.0074.35+7.10+10.56%463
313.200.00-161,960.0078.40+8.30+11.84%660
308.520.00-2181,980.0082.150.00-867
590.700.00-12092,000.0087.18+9.41+12.10%52277
467.40+6.48+1.41%11252,100.00111.63+11.63+11.63%349213
409.35-32.65-7.39%12642,200.00142.20+16.48+13.11%178165
332.00-44.00-11.70%12632,300.00177.05-0.42-0.24%54324
285.86-20.64-6.73%153572,400.00217.81+23.20+11.92%45272
231.00-39.00-14.44%232942,500.00271.90+24.75+10.01%2177
191.10-24.66-11.43%52942,600.00329.44+26.44+8.73%2223
153.00-25.71-14.39%43262,700.00384.78+25.87+7.21%1238
119.20-20.80-14.86%83322,800.00453.430.00-1379
92.50-12.45-11.86%91182,900.00494.700.00-2158
82.77-20.01-19.47%2782,925.00843.100.00-1203
95.68-10.82-10.16%1792,930.00838.510.00-275
92.27-8.06-8.03%2282,935.00772.860.00-111
54.750.00-2302,940.00587.480.00-222
101.050.00-15222,945.00698.210.00-34
84.80-1.40-1.62%8192952,950.00693.790.00-192
100.450.00-9142,955.00819.120.00-23
94.300.00-1112,960.00717.000.00-229
69.870.00-2112,965.00843.440.00-16
58.640.00-3112,970.00865.000.00-11,058
79.30+21.43+37.03%1192,975.00913.490.00-417
79.15+50.27+174.07%1152,980.00777.330.00-223
75.20+42.95+133.18%142,985.00674.650.00-11
70.700.00-2162,990.00679.000.00-110
35.500.00-192,995.00566.330.00-443
74.00-16.00-17.78%184433,000.00613.05+41.38+7.24%4216
82.500.00-2123,005.00838.170.00-28
74.080.00-1163,010.00848.680.00-212
25.480.00-123,015.00883.820.00-110
72.330.00-373,020.00812.970.00-324
69.000.00-1123,025.00834.440.00-317
19.030.00-6173,030.00712.000.00-27
17.050.00-133,035.00809.620.00-16
69.900.00-183,040.00815.150.00-115
83.990.00-223,045.00949.700.00-26
67.72+20.67+43.93%1123,050.00658.960.00-3100
66.60+9.60+16.84%2213,055.00947.650.00-27
25.000.00-1113,060.00948.670.00-211
275.410.00-273,065.00683.050.00-58
29.800.00-2123,070.00687.330.00-533
29.290.00-4173,075.00831.240.00-89
28.810.00-493,080.00846.560.00-1128
62.50+2.00+3.31%153,085.00987.290.00-48
60.90+7.27+13.56%2103,090.00982.080.00-116
26.930.00-1133,095.00912.730.00-411
54.78-11.92-17.87%4993,100.00700.90-17.85-2.48%1155
18.650.00-4113,105.00940.950.00-19
18.380.00-293,110.00874.860.00-12
15.300.00-243,115.00954.330.00-18
61.700.00-12183,120.00916.820.00-171
64.850.00-1113,125.00322.880.00-37
16.160.00-213,130.00458.480.00-100101
20.050.00-263,135.00316.400.00--1
15.920.00-8113,140.00191.400.00-17
273.000.00-153,145.00305.000.00-1819
36.500.00-2263,150.001,068.120.00-132
52.300.00-6133,155.00738.050.00-5626
12.000.00-2333,160.00973.820.00-229
17.400.00-1233,165.00290.520.00-4219
21.600.00-2243,170.00898.160.00-530
45.03+15.78+53.95%1423,175.00297.590.00-4833
40.250.00-2463,180.00721.460.00-290
318.350.00-38303,185.00963.080.00-120
17.510.00-1413,190.00730.130.00-231
41.400.00-6153,195.00314.450.00--14
45.45-2.06-4.34%11253,200.001,111.000.00-285
12.050.00-1143,205.00766.890.00-1237
46.050.00-1473,210.00769.45-1.82-0.24%129
20.400.00-10403,215.00763.380.00-726
52.220.00-1503,220.00878.180.00-536
43.00-8.57-16.62%2833,225.001,116.990.00-101,439
34.85-4.15-10.64%51623,300.00843.140.00-1132
32.120.00-271583,400.001,115.850.00-140
21.80-3.85-15.01%839423,500.001,039.20-4.62-0.44%1163
18.00-0.30-1.64%11543,600.001,135.25-300.52-20.93%152
13.50-3.50-20.59%11513,700.001,525.000.00-11
14.000.00-7943,800.001,319.610.00-3013
11.200.00-331163,900.001,477.860.00-126
8.00-0.50-5.88%45384,000.001,581.030.00-21
7.20+0.18+2.56%141244,100.001,589.680.00-50
6.920.00-2994,200.001,993.820.00-20
5.05-0.60-10.62%1614,300.001,485.010.00-10
4.56-0.66-12.64%2704,400.002,193.870.00-20
4.30+0.40+10.26%7974,500.001,599.000.00-40
3.90-0.52-11.76%621204,600.002,290.890.00-20
3.40-0.45-11.69%321414,700.001,800.530.00-100
3.15-0.27-7.89%231234,800.001,905.020.00-20
3.00-0.28-8.54%11484,900.001,999.680.00-80
2.55-0.35-12.07%1644045,000.00-----