New Zealand markets close in 6 hours 12 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
18 November 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
89.67-0.64-0.71%6541052.000.040.00-101,339
58.900.00-22453.000.060.00-259
57.730.00--2054.000.030.00-52,474
62.150.00--055.000.040.00-1566
61.100.00-12156.000.05-0.02-28.57%90499
55.000.00-2157.000.060.00-1160
61.100.00-1158.000.070.00-75259
62.900.00--159.000.070.00-545
54.200.00-18260.000.07-0.02-22.22%65168
-----61.000.090.00-1451
-----62.000.100.00-23,245
-----63.000.130.00-1569
-----64.000.10-0.04-28.57%102,187
43.370.00--6065.000.11-0.01-8.33%1515
-----66.000.130.00-2060
-----67.000.130.00-151,142
49.960.00-1168.000.200.00-1159
44.350.00-5269.000.150.00-2162
42.300.00--20570.000.15-0.02-11.76%29,493
-----71.000.180.00-11,612
35.600.00--272.000.19-0.07-26.92%21,070
36.000.00-24073.000.200.00-1141
48.940.00-12074.000.200.00-5202
32.450.00--175.000.210.00-11,990
65.450.00-12176.000.270.00-49225
48.850.00-14076.500.430.00-1608
31.650.00-10015577.000.270.00-128108
35.300.00-222777.500.250.00-1144
38.950.00-15478.000.330.00-10175
31.100.00-4578.500.490.00-1106
34.650.00-62379.000.310.00-2423
63.30+29.75+88.67%211179.500.450.00-5258
45.300.00-44580.000.430.00-103,775
33.500.00-32880.500.300.00-16259
57.160.00-111681.000.310.00-15453
59.540.00-17581.500.320.00-10695
31.750.00-11582.000.330.00-40247
34.750.00-14282.500.330.00-10245
35.300.00-11983.000.550.00-22259
31.450.00-15183.500.720.00-151,057
32.650.00-1384.000.410.00-1316
29.700.00-11384.500.400.00-7169
57.65-1.57-2.65%15785.000.380.00-16927
41.970.00--2085.500.570.00-1580
55.500.00-12086.000.530.00-1570
49.580.00-91186.500.500.00-11,194
34.350.00--187.000.510.00-10395
31.650.00-15087.500.550.00-212,467
53.080.00-1288.000.54-0.05-8.47%152,496
-----88.501.720.00-24341
48.700.00-12189.000.610.00-11,253
34.150.00-92989.501.970.00-231,139
54.100.00-349390.000.55-0.06-9.84%1579,642
25.400.00-22690.500.560.00-20994
-----91.000.790.00-11,771
34.600.00-17391.500.920.00-651,452
28.430.00-1092.000.660.00-60209
32.300.00-2292.500.960.00-14,287
27.850.00-1193.000.72-0.07-8.86%101,578
30.350.00-5693.500.850.00-3760
49.15+6.18+14.38%21194.000.720.00-5962
30.400.00-12194.500.740.00-3124,330
49.000.00-18695.000.74-0.07-8.64%261,748
24.400.00-1018195.501.030.00-4787
27.570.00-56196.001.030.00-20630
41.400.00-78696.501.090.00-3659
26.100.00-1597.000.81-0.19-19.00%61,574
24.000.00-375297.500.930.00-2775
43.270.00-15298.000.92-0.02-2.13%5843
24.900.00-22398.500.88-0.12-12.00%2960
27.950.00-17899.000.990.00-10717
33.700.00-24799.501.00-0.01-0.99%11,317
44.60+2.70+6.44%48,214100.000.95-0.23-19.49%1096,594
26.770.00-174101.001.12+0.12+12.00%11,327
41.550.00-766102.001.26+0.01+0.80%31,445
35.300.00-1116103.001.35+0.02+1.50%401,310
39.270.00-1226104.001.360.00-901,380
39.800.00-36,461105.001.30-0.26-16.67%734,624
38.76+0.56+1.47%1190106.001.54+0.04+2.67%101,680
36.160.00-160654107.001.440.00-11,887
37.150.00-41,054108.001.930.00-2113,174
34.80+0.20+0.58%5896109.002.050.00-662,187
34.30+0.99+2.97%468,120110.001.79-0.38-17.51%4514,921
32.500.00-41,132111.001.930.00-22,545
32.45-0.80-2.41%171,151112.002.190.00-31,353
32.150.00-11325113.002.850.00-202,553
29.99-1.36-4.34%1567114.002.25-0.50-18.18%161,942
30.62+1.34+4.58%910,786115.002.38-0.50-17.36%267,835
29.350.00-61,370116.002.71+0.22+8.84%361,750
29.05+0.15+0.52%14635117.002.98-0.01-0.33%421,339
27.10-0.55-1.99%51,535118.002.83-0.42-12.92%51,779
26.13-1.87-6.68%5638119.003.600.00-161,710
26.45+1.30+5.17%137,329120.003.15-0.58-15.55%1604,915
25.650.00-231,451121.003.50-0.25-6.67%281,600
23.450.00-281,076122.003.54-0.41-10.38%62,017
20.800.00-22,204123.003.95-0.25-5.95%183,587
23.420.00-32,659124.004.25-0.05-1.16%12,921
23.45+2.07+9.68%537,210125.004.08-0.87-17.58%972,905
22.350.00-221,782126.004.45-0.45-9.18%153,258
21.300.00-31,659127.005.03-0.52-9.37%21,519
20.850.00-261,344128.005.30-0.60-10.17%11,405
20.06+0.21+1.06%20985129.005.15-0.66-11.36%14946
19.40+1.63+9.17%637,280130.005.52-0.78-12.38%834,016
18.600.00-3386130.505.65-0.30-5.04%22403
17.930.00-1442131.006.35+0.30+4.96%10390
16.72-1.08-6.07%8565131.506.51-1.44-18.11%10328
17.660.00-12,822132.006.30-0.05-0.79%25236
18.13-0.63-3.36%641,621132.506.45-0.50-7.19%231,082
17.72+1.75+10.96%11747133.006.550.00-13371
16.850.00-26418133.507.00-0.30-4.11%9318
16.85+2.52+17.59%3512134.007.29-0.21-2.80%11,041
15.000.00-3238134.507.100.00-3245
16.44+1.64+11.08%294,254135.006.90-1.28-15.65%412,970
14.05-0.08-0.57%101,287135.508.320.00-736750
14.39+0.26+1.84%25951136.007.41-0.84-10.18%6744
15.05+0.45+3.08%1509136.508.12-0.33-3.91%2413
14.80+1.50+11.28%16650137.008.14-0.51-5.90%81,508
14.900.00-5981137.508.850.00-1122,378
12.92-1.23-8.69%6941138.009.05+0.35+4.02%32,650
14.00+1.10+8.53%4840138.508.840.00-4188
13.25+0.87+7.03%221,001139.009.19-0.11-1.18%21,395
14.050.00-1520139.508.64-1.61-15.71%20183
13.04+1.24+10.51%36811,231140.009.03-1.17-11.47%5013,549
12.95+1.33+11.45%61261140.5010.450.00-33331
11.75+0.10+0.86%17992141.009.45-1.30-12.09%43547
12.05+0.46+3.97%66651141.5010.900.00-11553
11.85+1.03+9.52%76503142.009.95-1.36-12.02%14522
11.75+1.25+11.90%941,290142.5010.10-1.65-14.04%273,509
11.30+1.15+11.33%101313143.0010.10-1.55-13.30%19264
11.15+0.45+4.21%9491143.5010.65-1.45-11.98%393,654
11.00+1.19+12.13%102340144.0010.90-0.65-5.63%35411
10.10+0.65+6.88%12402144.5010.95-1.65-13.10%2916
10.30+0.95+10.16%1551,781145.0011.25-1.55-12.11%551,395
9.85+0.80+8.84%146389145.5011.65-0.65-5.28%131,198
9.05-0.55-5.73%1131146.0011.75-1.90-13.92%46593
9.35+0.70+8.09%17233146.2512.15+0.65+5.65%38241
8.90-0.45-4.81%1160146.5012.10-1.55-11.36%15593
8.75+0.20+2.34%13502146.7512.60+0.40+3.28%21280
9.46+1.26+15.37%47615147.0012.39-0.41-3.20%3389
9.48+0.48+5.33%1104147.2512.54-0.91-6.77%18292
8.10-1.55-16.06%8305147.5012.65-1.30-9.32%77275
8.50-0.30-3.41%13103147.7512.70+0.50+4.10%93144
9.10+1.05+13.04%65536148.0012.90-1.80-12.24%210171
8.10+0.20+2.53%7106148.2513.05-1.40-9.69%1160
7.75-0.80-9.36%1240148.5014.600.00-3863
7.85+0.15+1.95%86165148.7513.30+0.65+5.14%15492
7.75-0.77-9.04%5177149.0013.50-0.20-1.46%44282
7.550.00-1135149.2513.64-0.66-4.62%1365
7.55+0.10+1.34%1171149.5014.50-3.25-18.31%4135
7.650.00-11662149.7516.050.00-1649
8.18+0.93+12.83%1118,474150.0015.34+0.54+3.65%2939
7.93+0.83+11.69%41,754150.2515.15+1.55+11.40%2331
6.950.00-30131150.5014.300.00-100151
6.75-1.10-14.01%51242150.7528.200.00-29
7.20+0.40+5.88%1306151.0014.75-0.13-0.87%122
6.76+0.16+2.42%36511151.2514.90-0.15-1.00%145
6.50-0.65-9.09%15106151.5019.000.00-227
6.550.00-256151.7517.950.00-54
6.450.00-17435152.0014.750.00-143
6.20-0.20-3.13%8326152.2515.900.00-3195
7.05+0.75+11.90%1357152.5029.700.00-2040
6.700.00-5152152.7516.20-0.40-2.41%3129
5.100.00-12274153.0016.10-0.65-3.88%584
6.150.00-489153.2519.800.00---
6.67+0.72+12.10%176153.5032.400.00--37
5.790.00-5942153.7534.020.00--40
5.800.00-1238154.0017.35+0.60+3.58%5170
6.500.00-3132154.2516.60-1.00-5.68%12114
5.500.00-11,587154.5017.450.00-238
5.600.00-21,285154.7516.90-0.65-3.70%4561
6.15+0.61+11.01%1313,166155.0016.85-0.85-4.80%23367
4.700.00-61206155.2519.750.00-222
6.10+0.75+14.02%7632155.5017.700.00-15
6.350.00-1523155.7521.600.00-26
5.830.00-265,663156.0020.750.00-1246
6.030.00-4223156.2518.400.00-735
5.250.00-61,112156.5021.260.00-2121
5.15+0.95+22.62%1093156.7519.35-3.00-13.42%128
4.83-0.48-9.04%1835157.0023.300.00-126
5.350.00-1702157.5019.80+0.35+1.80%334
4.65-0.45-8.82%1229158.0020.000.00-323
4.75-0.07-1.45%22125158.5020.45+0.25+1.24%2299
4.950.00-12370159.0020.90+0.35+1.70%36126
4.20-0.70-14.29%1378159.5021.000.00-369
4.79+0.65+15.70%4274,871160.0021.50-3.54-14.14%6244
3.95+0.06+1.54%2400160.5020.800.00-137
3.95-0.45-10.23%6294161.0024.350.00-126
4.180.00-1318161.50-----
3.70-0.51-12.11%211,715162.0022.950.00-141
3.85-0.15-3.75%41,758162.5022.45-3.35-12.98%373
3.000.00-5832163.0023.95+0.20+0.84%322
3.25-0.20-5.80%2505163.5023.600.00-46
3.12-0.78-20.00%1185164.0025.00+1.00+4.17%653
2.99-0.41-12.06%40376164.5025.10+0.95+3.93%6116
3.37+0.32+10.49%432,160165.0025.400.00-1780
2.910.00-41305165.5024.950.00-3125
3.000.00-26132166.0027.800.00-1158
3.000.00-36582166.5027.750.00-391
2.69-0.30-10.03%1364167.0026.60-4.31-13.94%3131
2.910.00-28516167.5029.100.00-6129
2.42-0.28-10.37%1605168.0029.500.00-478
2.640.00-41,784168.5032.900.00-13103
2.590.00-20460169.0028.550.00-6286
2.560.00-30155169.5029.100.00-55
2.57+0.31+13.72%733,138170.0033.620.00-11,652
2.340.00-271,174170.5029.900.00-155
2.200.00-15485171.0032.950.00-125
2.20-0.09-3.93%278171.5033.800.00-1366
1.970.00-25325172.0031.45+0.80+2.61%21,359
2.040.00-241,395172.5034.050.00-52,315
1.75-0.31-15.05%3556173.0036.800.00-30225
1.70-0.30-15.00%66397173.5034.600.00-11
1.910.00-19474174.0031.950.00-311
1.850.00-30351174.5038.950.00-230
1.80-0.02-1.10%493,122175.0032.750.00-133
1.55-0.06-3.73%924,611177.5034.950.00-240
1.37+0.17+14.17%2973,259180.0039.800.00-77
1.13-0.02-1.74%1081,795182.5061.120.00--0
1.00+0.10+11.11%453,270185.0048.600.00-2018
0.890.00-41,985187.5066.260.00--0
0.72-0.01-1.37%31,596190.0068.870.00--0
0.57-0.06-9.52%1811192.50-----
0.49-0.03-5.77%65,000195.0091.230.00-20
0.400.00-14225200.00-----
0.29-0.01-3.33%4137205.00-----
0.220.00-4837210.00-----
-----1,040.006.30+1.40+28.57%1040
-----1,060.0010.060.00--1
1,154.630.00--11,080.006.67-1.54-18.76%4127
-----1,100.0015.420.00-228
1,115.840.00--11,120.00-----
-----1,160.009.820.00-16
-----1,180.0010.500.00-22
1,249.000.00-141,200.00-----
-----1,220.0023.700.00--23
-----1,240.0011.95+1.20+11.16%3171
-----1,260.0027.930.00-229
-----1,280.0013.60-5.64-29.31%3110
867.320.00--31,300.0013.600.00-1016
-----1,320.0021.750.00-22
-----1,340.0017.29-0.66-3.68%255
-----1,360.0035.000.00-13
-----1,380.0048.200.00--2
-----1,400.0019.60-14.11-41.86%249
-----1,420.0048.350.00-1518
-----1,440.0024.660.00-252
659.270.00--21,460.0030.280.00-24
698.900.00--11,480.0024.85-4.65-15.76%211
-----1,500.0031.920.00-297
703.970.00-211,520.0055.810.00--6
772.640.00-221,530.0029.00-12.60-30.29%1440
-----1,540.0029.65-16.95-36.37%41
-----1,550.0032.43-28.63-46.89%28
-----1,560.0071.600.00-65
-----1,570.0035.840.00-25
706.250.00-111,580.0079.900.00--1
614.070.00-211,590.0038.850.00-12
-----1,600.0033.750.00-3203
627.750.00-211,610.0052.500.00-21
-----1,620.0073.500.00-32
579.080.00--11,630.0040.08-40.38-50.19%14
-----1,640.0074.840.00--1
-----1,650.0077.720.00-21
652.800.00-111,660.0060.000.00--1
550.750.00--11,670.0081.250.00-233
-----1,680.0080.000.00-17
-----1,690.0046.200.00-11
748.000.00-121,700.0048.45-3.53-6.79%3744
839.440.00-111,710.0089.950.00-231
629.760.00-211,720.0062.630.00-324
-----1,730.0090.700.00-157
-----1,740.0097.440.00--6
-----1,750.0064.550.00-1104
-----1,760.0052.300.00-4131
-----1,770.0066.150.00-217
699.900.00-111,780.0053.400.00-4747
462.610.00--11,790.0055.550.00-5351
757.250.00-1221,800.0063.31+6.09+10.64%5425
574.890.00-211,810.0063.600.00-1934
-----1,820.0065.300.00-1384
434.300.00-221,830.0061.090.00-363
445.330.00--01,840.0076.000.00-16
-----1,850.0064.370.00-4210
-----1,860.0073.50-7.30-9.03%587
-----1,870.0077.42+9.87+14.61%134
-----1,880.0079.36+9.16+13.05%239
499.430.00-211,890.0072.000.00-30207
335.200.00-251,900.0079.99+6.14+8.31%2093
432.510.00--81,910.0086.00+10.20+13.46%3036
579.820.00-211,920.0077.750.00-3038
411.700.00--41,930.00184.520.00--29
-----1,940.00130.200.00-1118
-----1,950.0084.990.00-229
635.700.00-131,960.0096.69+10.90+12.71%138
627.590.00-111,970.00149.300.00-647
302.200.00-231,980.00135.140.00-421
317.040.00--11,990.00102.23+8.08+8.58%214
570.63-3.26-0.57%24102,000.00104.53+8.05+8.34%31293
348.050.00--32,020.00155.000.00-122
260.000.00--12,040.00107.70-31.30-22.52%133
554.400.00-232,060.00123.540.00-149
550.000.00-122,080.00135.580.00-533
335.750.00-83192,100.00131.00+2.88+2.25%51190
355.530.00-492,120.00131.00+9.10+7.47%131
320.500.00-1192,140.00179.970.00-338
471.820.00-1152,160.00201.000.00-122
310.250.00-6462,180.00165.750.00-123
422.50-21.50-4.84%24102,200.00163.30+15.33+10.36%175111
406.59-13.41-3.19%2552,220.00170.30-11.94-6.55%933
376.430.00-3312,240.00181.00-54.80-23.24%134
395.650.00-2102,260.00186.40-4.40-2.31%3372
352.820.00-2102,280.00184.17+7.75+4.39%833
408.000.00-14212,300.00199.12+15.25+8.29%21127
344.750.00-562,320.00213.12-59.53-21.83%213
318.870.00-372,340.00218.20-66.90-23.47%1121
344.500.00-192,360.00236.250.00-830
352.000.00-1122,380.00306.650.00-719
330.63-19.37-5.53%23052,400.00242.00+0.78+0.32%2199
321.75-9.43-2.85%1512,420.00232.170.00-8239
320.240.00-110462,440.00265.55+24.32+10.08%645
274.61-34.49-11.16%2782,460.00276.57+23.62+9.34%272
266.03-38.19-12.55%41202,480.00286.58+27.44+10.59%4129
257.26-38.44-13.00%134212,500.00296.54+26.71+9.90%12111
247.16-34.72-12.32%2672,520.00307.53+27.92+9.99%2155
275.710.00-159712,540.00300.02+13.41+4.68%161
263.700.00-126652,560.00298.600.00-12253
225.90-27.60-10.89%4452,580.00323.26+13.36+4.31%240
214.90-31.59-12.82%43122,600.00331.98+13.33+4.18%3100
208.35-34.20-14.10%3142,610.00341.53+18.07+5.59%211
209.00+5.55+2.73%442,620.00550.840.00-55
204.95+5.45+2.73%492,630.00606.730.00--1
206.50+11.10+5.68%11262,640.00474.950.00-27
196.95-26.40-11.82%4652,650.00375.59-6.04-1.58%4434
210.16-0.36-0.17%6252,660.00502.760.00-211
184.150.00-1262,670.00484.840.00-47
180.750.00-2162,680.00504.000.00-113
62.990.00-10112,690.00677.250.00-24
178.75-20.67-10.37%21182,700.00453.810.00-216
58.920.00--12,710.00-----
177.650.00-272,720.00408.39-301.61-42.48%149
171.25+6.25+3.79%162,730.00429.00-31.15-6.77%61
86.400.00-122,740.00438.23-129.27-22.78%23
54.200.00-8152,750.00416.100.00-19
53.020.00--22,760.00-----
153.86+102.41+199.05%122,770.00733.140.00-12
154.45+103.90+205.54%352,780.00467.750.00-126
-----2,790.00735.660.00--1
148.48-1.68-1.12%275882,800.00510.790.00-224
83.850.00--12,810.00517.600.00-25
141.64+3.97+2.88%2142,820.00548.650.00-28
133.260.00-5112,830.00-----
150.900.00-362,840.00510.400.00-13
128.400.00-5172,850.00717.000.00-17
65.330.00-232,860.00687.650.00-12
141.970.00-252,870.00-----
121.650.00-162,880.00751.030.00-27
130.85+13.54+11.54%422,890.00760.910.00-843
131.400.00-6352,900.00565.950.00-213
54.640.00-642,910.00894.950.00-56
60.920.00-112,920.00569.200.00-36
59.980.00-142,925.00788.850.00--2
128.050.00-232,930.00-----
58.190.00-12172,935.00789.000.00--4
57.290.00-12152,940.00-----
-----2,945.00875.190.00--8
114.06+56.77+99.09%122,950.00585.400.00-112
56.800.00--12,965.00-----
56.110.00-122,970.00-----
-----2,975.00892.400.00-614
-----2,980.00785.720.00--1
58.160.00-132,990.00-----
95.00+3.66+4.01%1272,995.00834.620.00--1
93.90-14.45-13.34%41183,000.00647.430.00-134
107.000.00-2133,005.00-----
33.050.00--13,015.00-----
43.150.00-133,020.00733.260.00--1
101.000.00-1193,025.00-----
66.060.00-123,040.00-----
31.690.00--63,045.00874.050.00--8
85.000.00-173,050.00909.500.00--1
42.000.00-113,055.00937.420.00--6
32.650.00-333,060.00952.580.00-23
23.650.00--33,075.00680.340.00-22
51.700.00-423,080.00988.430.00-29
-----3,085.00700.130.00-55
89.800.00-71703,090.00985.390.00--1
-----3,095.00836.900.00-23
75.30+0.76+1.02%6203,100.00668.150.00-12
23.600.00-273,105.00950.770.00--1
86.050.00-19243,110.00917.300.00---
85.050.00-22233,115.00-----
72.54-9.34-11.41%1283,120.00-----
70.33-10.73-13.24%393,125.00925.230.00-22
23.500.00--03,130.00-----
76.350.00-253,135.00-----
80.600.00-7133,140.00932.870.00--1
64.95+33.95+109.52%1113,150.00-----
18.870.00-853,160.001,035.500.00--1
72.00+50.71+238.19%103,170.00-----
18.250.00-5123,180.00724.280.00-34
17.810.00-12103,190.00732.830.00-32
57.90+12.90+28.67%6293,200.001,065.000.00-112
61.550.00-1173,210.00875.550.00-22
16.620.00-20123,220.001,103.690.00--1
67.40+18.40+37.55%1103,230.00-----
15.860.00-24143,240.00792.150.00--1
60.100.00-12143,250.001,191.780.00--1
28.500.00-193,260.00-----
14.790.00-12153,270.001,114.200.00--1
18.400.00-173,280.001,060.000.00-12
14.020.00-24123,290.00-----
48.00+4.15+9.46%1293,300.00859.00-18.10-2.06%237
20.620.00--133,310.00-----
42.57-3.91-8.41%37453,330.00-----
43.12+4.16+10.68%36333,340.001,231.620.00--1
18.000.00-273,350.001,136.000.00--1
17.450.00--33,360.001,250.050.00--1
48.650.00-133,370.00-----
17.700.00-1273,380.001,159.700.00--14
24.750.00-633,390.00-----
37.900.00-11183,400.00921.800.00-11459
33.500.00-1333,410.001,226.090.00--1
40.00+22.10+123.46%1253,420.00-----
13.550.00--33,440.00-----
13.020.00-123,450.00997.03+24.23+2.49%880
11.060.00-2083,470.001,352.450.00--1
14.430.00-433,480.00-----
15.050.00-273,490.001,218.500.00-11
37.620.00-1141073,500.001,068.51+50.06+4.92%275
27.30-6.07-18.19%91993,550.001,110.70+36.60+3.41%261
25.58-4.15-13.96%4873,600.001,172.73+15.49+1.34%1049
23.40-3.30-12.36%2793,650.001,222.46+15.17+1.26%286
20.40-4.60-18.40%11723,700.001,269.200.00-10636
18.47-1.18-6.01%2983,750.00-----
17.48-3.22-15.56%18703,800.001,377.370.00-3016
15.20-4.80-24.00%12353,850.00-----
14.69-2.56-14.84%362853,900.001,818.600.00--0