New Zealand markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.09-1.26 (-1.39%)
At close: 04:00PM EST
88.87 -0.22 (-0.25%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
16 December 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
40.250.00-2113850.000.010.00-103,947
37.83-5.32-12.33%19,17352.000.010.00-14,366
39.300.00-220753.000.010.00-1002,139
38.300.00-47754.000.010.00-1006,576
33.000.00-730655.000.010.00-105,262
39.640.00-63556.000.010.00-1,0172,319
37.100.00-81,55157.000.010.00-23,922
36.950.00-713058.000.010.00-2503,891
30.20-1.15-3.67%17959.000.010.00-1,5543,272
30.440.00-216960.000.010.00-26,679
32.600.00-22361.000.010.00-1504,513
34.250.00-71962.000.010.00-53,742
31.000.00-210363.000.010.00-13,754
25.15-0.95-3.64%19764.000.010.00-144,203
24.57+1.07+4.55%515865.000.010.00-44,334
24.500.00-41366.000.010.00-113,482
25.100.00-15967.000.02+0.01+100.00%4192,819
22.600.00-104068.000.020.00-34,053
20.90-0.45-2.11%45969.000.020.00-33,118
19.00+0.41+2.21%3010170.000.02+0.01+100.00%1,98812,498
18.75-0.55-2.85%73071.000.03+0.02+200.00%277,597
22.210.00-262272.000.04+0.01+33.33%2295,307
16.73-0.92-5.21%1021473.000.04+0.01+33.33%5,4904,817
15.30-0.50-3.16%24474.000.05+0.01+25.00%2,2423,886
14.00-1.50-9.68%120475.000.07+0.02+40.00%2,07412,565
13.30-6.40-32.49%119876.000.070.00-2,3313,736
12.200.00-1111077.000.100.00-9034,004
11.16-1.24-10.00%3611078.000.130.00-1,7124,629
10.10-1.45-12.55%617879.000.18-0.01-5.26%1,4996,977
9.40-1.25-11.74%2,1938,64280.000.24+0.01+4.35%3,51726,883
8.47-1.33-13.57%108981.000.320.00-2,37614,422
7.68-1.22-13.71%12726582.000.42+0.01+2.44%1,5596,892
6.69-1.41-17.41%4819983.000.56+0.02+3.70%2,3347,676
5.95-1.15-16.20%1871,50584.000.75+0.05+7.14%1,7296,386
5.15-1.15-18.25%1,6411,49885.000.98+0.10+11.36%6,71313,086
4.47-1.18-20.88%1,0351,95186.001.26+0.11+9.57%4,6069,753
3.80-1.05-21.65%2,2599,83787.001.59+0.18+12.77%2,66114,364
3.25-0.90-21.69%2,4935,00088.002.00+0.26+14.94%10,14410,561
2.63-0.92-25.92%10,6967,06189.002.44+0.28+12.96%12,2438,690
2.12-0.86-28.86%21,97350,38690.002.96+0.38+14.73%7,54047,186
1.72-0.77-30.92%7,3766,42391.003.55+0.47+15.26%3,4969,831
1.37-0.71-34.13%9,97524,01692.004.16+0.51+13.97%2,66221,785
1.05-0.62-37.13%5,7847,51793.004.85+0.45+10.23%90710,434
0.80-0.55-40.74%5,97014,64494.005.62+1.02+22.17%9628,542
0.63-0.42-40.00%16,90065,07395.006.45+0.78+13.76%1,75846,331
0.47-0.38-44.71%6,77511,62696.007.25+0.95+15.08%1444,117
0.37-0.29-43.94%3,23213,08497.008.10+0.65+8.72%31611,027
0.29-0.23-44.23%4,85111,19098.009.15+1.00+12.27%2756,490
0.22-0.19-46.34%2,3198,56099.0010.15+1.28+14.43%1043,668
0.18-0.14-43.75%12,25537,126100.0011.02+1.14+11.54%47824,591
0.14-0.11-44.00%9,16311,179101.0011.65+1.15+10.95%857,774
0.11-0.10-47.62%7,15411,579102.0012.63+0.75+6.31%406,215
0.10-0.07-41.18%6,37311,992103.0013.96+1.01+7.80%1913,074
0.08-0.07-46.67%4,9446,502104.0014.95+1.30+9.52%11,583
0.07-0.04-36.36%2,31027,119105.0016.07+0.90+5.93%9110,914
0.07-0.02-22.22%5886,122106.0016.80+1.09+6.94%291,646
0.05-0.04-44.44%5247,695107.0017.55-0.02-0.11%142,070
0.05-0.02-28.57%7525,257108.0018.40+0.36+2.00%41,086
0.04-0.03-42.86%1,0728,423109.0019.53+0.66+3.50%24664
0.03-0.02-40.00%80225,774110.0020.90+1.18+5.98%364,465
0.03-0.02-40.00%1675,273111.0021.25+0.86+4.22%31,101
0.03-0.01-25.00%47313,200112.0022.60+0.12+0.53%12,356
0.03-0.01-25.00%5174,732113.0023.81+0.41+1.75%4434
0.030.00-11910,642114.0024.35+0.75+3.18%5,1301,977
0.02-0.01-33.33%27020,935115.0025.35+0.66+2.67%3,9511,730
0.02-0.01-33.33%5464,721116.0026.35+0.75+2.93%414183
0.02-0.01-33.33%2365,171117.0027.35+0.95+3.60%504200
0.02-0.01-33.33%1387,161118.0028.40+0.95+3.46%780260
0.02-0.02-50.00%935,677119.0029.40+0.75+2.62%371151
0.01-0.01-50.00%19726,728120.0030.30+0.75+2.54%5,3901,243
0.01-0.01-50.00%24,285121.0031.60+1.00+3.27%13966
0.01-0.01-50.00%678,308122.0032.90+1.30+4.11%2,162478
0.010.00-2035,977123.0032.550.00-11432
0.01-0.01-50.00%3243,717124.0030.200.00-160
0.01-0.01-50.00%1,75213,946125.0035.35+0.70+2.02%473127
0.010.00-62,587126.0036.45+1.10+3.11%2,284532
0.010.00-94,711127.0037.40+1.00+2.75%1,816409
0.01-0.01-50.00%293,669128.0033.960.00-15
0.010.00-8215,163129.0039.35+0.75+1.94%17496
0.010.00-810,870130.0040.40+1.05+2.67%4,766969
0.010.00-2023,741131.0040.650.00-12940
0.020.00-1,5896,407132.0042.40+0.95+2.29%1,335291
0.010.00-799,708133.0043.35+0.90+2.12%2,079407
0.010.00-14,197134.0044.45+1.05+2.42%2,797576
0.010.00-214,836135.0046.150.00-49
0.010.00-5801,951136.0041.800.00-15710
0.010.00-312,417137.0047.35+0.95+2.05%719190
0.010.00-183,392138.0047.700.00-11332
0.010.00-13,968139.0043.250.00-15
0.010.00-710,214140.0051.350.00-230
0.010.00-5002,991141.0045.270.00-20
0.010.00-42,215142.0049.400.00-10
0.010.00-12,066143.0049.000.00-94
0.010.00-1005,284144.0050.750.00-10
0.010.00-2110,410145.0049.750.00-10
0.010.00-2083,823146.0053.700.00-10
0.010.00-104,700147.0049.540.00-10
0.010.00-101,758148.0045.000.00-1,5210
0.010.00-103,703149.0060.500.00-10
0.010.00-821,568150.0059.550.00-29641
0.010.00-43,363151.0057.100.00-6340
0.030.00-116,905152.0058.800.00-50
0.010.00-55,722153.0056.210.00-10
0.010.00-153,677154.0059.600.00-2240
0.010.00-111,803155.0066.500.00-1560
0.010.00-14,581156.0061.400.00-10
0.010.00-44,785157.0054.550.00-250
0.010.00-55,186158.0054.900.00-1101
0.020.00-22,691159.0072.550.00-80
0.010.00-267,022160.0065.800.00-200
0.010.00-22,364161.0066.620.00-20
0.010.00-11,304162.0067.600.00-10
0.010.00-41,292163.0068.540.00-10
0.010.00-202,609164.0069.480.00-10
0.010.00-202,789165.0071.600.00-200
0.010.00-53,376166.0044.000.00--28
0.010.00-201,762167.0033.290.00-100
0.010.00-4974168.0070.930.00-10
0.010.00-141,751169.0051.100.00-5650
0.010.00-25,060170.0080.55+4.30+5.64%80
0.010.00-64,625175.0088.550.00-80
0.010.00-34,234180.0084.660.00-20
0.010.00-52,426185.0057.210.00-80
0.010.00-12,371190.00-----
0.010.00-11,947195.0099.590.00-11
0.010.00-23,788200.00111.900.00-80
0.010.00-1618205.00115.050.00-10
0.010.00-22,115210.00114.270.00-30
-----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-----