New Zealand markets close in 50 minutes

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
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
88.15-3.35-3.66%89,10852.000.07-0.01-12.50%31,943
63.000.00-40620753.000.200.00-5398
61.200.00-21454.000.100.00-15,095
67.600.00-229655.000.230.00-211,481
85.800.00-4756.000.270.00-2938
80.150.00-21,53357.000.310.00-31,347
65.000.00-16658.000.490.00-34462
58.000.00-25359.000.130.00-725
65.400.00-16160.000.120.00-4428
54.850.00-22061.000.690.00-121
50.050.00-21062.000.180.00-200252
49.600.00-1668663.000.910.00-4127
48.850.00-24564.000.210.00-32,967
51.350.00-21065.000.200.00-2229
50.300.00-2366.000.650.00-122
52.350.00-25367.000.21-0.04-16.00%20167
-----68.000.270.00-10196
47.550.00-2269.000.360.00-145
71.500.00-11170.000.29-0.02-6.45%20459
53.990.00--171.001.050.00-2777
-----72.000.380.00-40124
44.350.00-252573.001.150.00-4185
41.800.00--3974.000.470.00-31,486
49.300.00-25075.000.400.00-15927
41.300.00-293076.000.430.00-571
40.900.00-1577.000.430.00-134
36.350.00-5778.000.500.00-6182
35.100.00--3079.000.490.00-52,525
62.550.00-13880.000.57+0.02+3.64%11616
31.000.00-4881.000.650.00-5472
-----82.000.760.00-1208
41.300.00-41983.000.55-0.14-20.29%101,497
34.550.00-6684.000.710.00-1686
58.090.00-15285.000.73+0.03+4.29%133,474
38.400.00-5786.000.960.00-11,112
52.860.00-1687.000.750.00-2608
35.850.00-1788.000.800.00-122,596
52.200.00-2589.000.91-0.02-2.15%1382,631
52.790.00-111690.000.96+0.04+4.35%123,062
47.980.00-12091.001.060.00-1463
43.850.00-106292.001.120.00-201,778
33.450.00-3693.001.16-0.10-7.94%222,723
29.600.00-111694.001.21+0.09+8.04%15408
42.250.00-101,03195.001.280.00-101,206
27.430.00-14696.001.270.00-6567
41.450.00-35697.001.440.00-1795
46.750.00-15898.001.27-0.24-15.89%4856
40.700.00-213399.001.60+0.10+6.67%11984
42.15-0.85-1.98%371,675100.001.72+0.04+2.38%962,538
38.220.00-626101.001.790.00-200540
38.360.00-102216102.001.92+0.01+0.52%2539
38.950.00-1263103.001.980.00-1589
35.920.00-24232104.002.15+0.18+9.14%6748
38.630.00-161,393105.002.27+0.05+2.25%791,358
37.650.00-601,667106.002.46+0.14+6.03%17494
33.750.00-6154107.002.10-0.36-14.63%201,285
34.85+2.40+7.40%1382108.002.71+0.13+5.04%29700
35.00-2.30-6.17%1381109.002.82+0.08+2.92%25555
36.33+0.08+0.22%602,226110.002.96+0.09+3.14%329,185
33.350.00-2405111.003.15+0.10+3.28%5510
32.00-0.95-2.88%1475112.002.78-0.24-7.95%4526
31.00-1.45-4.47%13807113.003.310.00-3800
33.400.00-2541114.003.300.00-8417
29.40-1.93-6.16%1241,975115.003.78+0.21+5.88%31978
30.370.00-1350116.004.08+0.28+7.37%7415
28.65-1.95-6.37%1349117.004.000.00-102931
28.690.00-5451118.004.40+0.04+0.92%10891
29.10+2.30+8.58%1387119.004.350.00-32522
25.15-1.45-5.45%146,708120.004.90+0.25+5.38%1335,811
24.70-1.21-4.67%2562121.005.20+0.20+4.00%21633
24.870.00-421,071122.004.57-0.78-14.58%1723
23.02-1.38-5.66%3556123.005.70+0.55+10.68%16529
22.45-1.79-7.38%1765124.006.10+0.30+5.17%121,143
21.55-1.39-6.06%362,757125.006.15+0.10+1.65%871,129
22.65-1.10-4.63%1624126.006.300.00-10168
22.98+0.48+2.13%21556127.005.59-1.06-15.94%3237
19.55-1.91-8.90%26796128.006.880.00-24144
21.63+1.63+8.15%1735129.006.35-0.96-13.13%36156
18.19-1.24-6.38%403,069130.008.00+0.37+4.85%791,172
19.39-1.06-5.18%1554131.007.950.00-7342
17.10-1.74-9.24%10447132.008.35+0.22+2.71%12242
19.03+1.39+7.88%11,408133.008.640.00-1309
17.230.00-14688134.009.45+0.40+4.42%48304
15.45-1.65-9.65%745,786135.009.90+0.55+5.88%91,019
15.91+0.31+1.99%5930136.0010.05+0.10+1.01%8227
14.60-1.30-8.18%38441137.0010.50+0.40+3.96%25744
13.34-1.17-8.06%3515138.0011.25+0.57+5.34%128883
13.30-0.75-5.34%12804139.0011.60+0.92+8.61%18324
12.80-0.93-6.77%4175,651140.0011.90+0.52+4.57%1561,007
12.03-0.85-6.60%52571141.0011.75+0.19+1.64%3486
11.35-1.25-9.92%93790142.0013.10+0.35+2.75%51756
11.90-0.05-0.42%89725143.0013.15-0.20-1.50%19313
10.48-2.27-17.80%70660144.0014.40+1.66+13.03%127339
10.25-0.95-8.48%3044,811145.0014.45+0.25+1.76%39634
10.84-0.01-0.09%28661146.0015.15+0.35+2.36%5265
9.35-0.65-6.50%119310147.0013.75-1.60-10.42%8361
9.96-0.30-2.92%85321148.0015.35-0.60-3.76%4512
8.44-0.71-7.76%49406149.0014.65-1.20-7.57%3294
8.27-0.65-7.29%2887,159150.0016.81-0.19-1.12%69451
7.60-1.05-12.14%76249151.0017.80+1.50+9.20%973
7.80-0.65-7.69%4397152.0017.20-3.07-15.15%1343
7.47-0.12-1.58%13254153.0022.000.00-105
6.65-0.80-10.74%94947154.0018.00-0.25-1.37%12227
6.47-0.63-8.87%1801,170155.0019.10-1.05-5.21%1251
7.30+0.30+4.29%1426156.0021.66-19.49-47.36%42123
6.950.00-20723157.0019.45-18.78-49.12%339
5.50-0.95-14.73%24193158.0041.450.00-243
6.85-0.01-0.15%30296159.0022.840.00-166
5.00-0.57-10.23%813,088160.0023.560.00-26121
4.93-0.41-7.68%9137161.0027.990.00-6804
4.60-0.40-8.00%64284162.0027.400.00-471
4.15-1.60-27.83%41,863163.0025.50-2.20-7.94%990
4.00-0.50-11.11%4108164.0042.560.00-20123
3.97-0.23-5.48%371,006165.0027.05+0.20+0.74%11,050
3.60-0.45-11.11%1922,738166.0044.000.00--28
3.46-0.39-10.13%41,284167.0032.850.00-1919
4.08-0.22-5.12%22683168.0028.00-1.20-4.11%124
3.15-0.53-14.40%1890169.0030.500.00-1979
3.00-0.30-9.09%1553,465170.0030.800.00-4959
2.30-0.30-11.54%26753175.0036.350.00-27690
1.75-0.19-9.79%1193,522180.0061.000.00-23
1.32-0.16-10.81%14274185.0045.450.00-76
1.04-0.12-10.34%29397190.00-----
0.78-0.11-12.36%112353195.00-----
0.63-0.10-13.70%1022,517200.0060.53+1.03+1.73%12
0.540.00-90240205.0068.250.00-50
0.43+0.43-88-210.00-----
-----1,040.007.40+1.35+22.31%470
-----1,060.007.95-1.16-12.73%416
-----1,080.009.400.00-5252
-----1,100.008.67-1.58-15.41%879
-----1,120.0011.050.00-447
-----1,140.0011.750.00-467
-----1,160.0013.500.00-712
-----1,180.0021.390.00--1
-----1,200.0017.050.00-15
-----1,260.0020.100.00-14
-----1,280.0021.660.00-2148
-----1,300.0017.79-0.96-5.12%43
-----1,320.0033.120.00-21
-----1,360.0028.280.00-12
-----1,380.0038.390.00-11
-----1,400.0025.500.00-28
-----1,440.0033.650.00-23
-----1,460.0037.600.00--1
-----1,480.0026.500.00-13
754.300.00--11,500.0032.650.00-620
-----1,520.0032.50-34.00-51.13%11
-----1,600.0045.500.00-310
-----1,620.0082.330.00--10
-----1,640.0076.500.00-11
-----1,660.0048.64-40.95-45.71%1381
-----1,680.0046.600.00-49
-----1,700.0047.980.00-114
-----1,740.00115.590.00-34
-----1,760.0063.27-3.48-5.21%639
-----1,780.00117.070.00-27
779.330.00-221,800.0065.200.00-169116
391.380.00--11,840.00102.000.00-11
-----1,860.0082.35+9.45+12.96%1236
-----1,880.0083.31-94.53-53.15%1112
371.250.00-111,900.0090.12+10.32+12.93%137
-----1,920.0092.55-33.45-26.55%37
-----1,940.0088.400.00-26
-----1,960.00102.05+8.11+8.63%710
320.160.00--11,980.00-----
584.57-32.93-5.33%3572,000.00114.35+12.10+11.83%1823
-----2,020.00117.20-91.35-43.80%64
279.250.00-452,040.00172.200.00-110
-----2,060.00131.680.00-412
322.710.00--62,080.00137.700.00-217
541.680.00-1622,100.00139.30+10.08+7.80%136
286.000.00-222,120.00150.650.00-16
357.100.00--22,140.00139.460.00-13
267.000.00-3102,160.00167.000.00-33
414.060.00-182,180.00174.950.00-49
363.650.00-11532,200.00167.83-21.54-11.37%225
282.550.00-7142,220.00312.000.00-216
296.750.00-9112,240.00189.700.00-29
365.610.00-182,260.00196.600.00-17
398.570.00-1732,300.00229.570.00-210
409.280.00-142,320.00-----
365.590.00-152,340.00-----
290.000.00-342,360.00240.00-194.30-44.74%201
-----2,380.00261.560.00-106
358.230.00-41202,400.00252.620.00-6243
316.70-12.45-3.78%3192,420.00-----
309.00-9.65-3.03%2232,440.00-----
311.850.00-252,460.00-----
289.780.00-182,480.00279.00-121.54-30.34%10
271.00-38.19-12.35%3802,500.00305.58+24.07+8.55%116
246.350.00-252,520.00542.050.00--2
105.260.00--12,540.00-----
285.240.00-4122,560.00-----
244.77-22.62-8.46%482,580.00-----
235.97-23.93-9.21%3482,600.00368.540.00-712
238.970.00-3132,620.00-----
104.500.00--62,640.00-----
226.72-0.40-0.18%642,660.00530.000.00--2
191.99-27.91-12.69%132592,700.00400.75-38.85-8.84%37
211.640.00-262,720.00-----
-----2,740.00453.610.00-122
61.500.00--42,760.00625.170.00-125
162.90+0.82+0.51%292,780.00-----
162.25+6.27+4.02%24502,800.00528.200.00-115
166.25+96.95+139.90%242,820.00-----
159.76+84.76+113.01%222,840.00-----
72.230.00--22,860.00-----
151.300.00-452,880.00-----
132.90-7.74-5.50%201272,900.00546.65-34.68-5.97%214
60.890.00-222,920.00722.310.00-13
-----2,940.00820.000.00-13
-----2,960.00803.720.00-11
102.720.00-242,980.00-----
108.17-12.63-10.46%6373,000.00795.180.00-56
45.300.00--13,020.00805.580.00--2
101.85+31.85+45.50%763,040.00-----
90.000.00-163,060.00-----
-----3,080.00834.590.00-89
83.45-16.70-16.67%1143,100.00-----
-----3,120.001,039.400.00--1
90.920.00-633,140.00-----
-----3,160.00942.500.00--1
-----3,180.00973.600.00--2
69.96-11.61-14.23%3123,200.001,047.710.00-13
-----3,220.001,045.590.00-55
-----3,240.001,081.130.00--1
30.000.00-213,260.001,097.030.00--2
60.20-6.81-10.16%243,280.001,111.020.00--6
66.460.00-6223,300.001,063.850.00-817
60.45-1.19-1.93%353,320.00-----
52.60-7.64-12.68%21003,340.00-----
50.50-5.50-9.82%10183,360.00-----
51.43-3.01-5.53%1203,380.00-----