New Zealand markets close in 6 hours 39 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
19 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
88.550.00-41056352.000.010.00-14,693
89.650.00-505353.000.010.00-180250
87.550.00-424254.000.020.00-215,286
53.250.00-525255.000.010.00-6621,189
87.20+0.90+1.04%54156.000.010.00-6266
84.700.00-383957.000.010.00-43654
83.550.00-214858.000.010.00-134366
-----59.000.030.00-2258
75.000.00-52260.000.010.00-11,723
-----61.000.010.00-451,535
79.600.00-254862.000.010.00-4967
79.800.00-252663.000.010.00-30249
-----64.000.010.00-1433
76.750.00-6465.000.010.00-5706
-----66.000.010.00-201,009
75.500.00-5510567.000.010.00-1638
73.700.00-262168.000.010.00-2762
45.610.00-21869.000.010.00-2361
70.88-0.42-0.59%54770.000.010.00-12,816
71.700.00-51171.000.030.00-8398
65.450.00-26472.000.010.00-2001,272
-----73.000.010.00-1181
45.440.00--4074.000.010.00-170719
66.50-0.75-1.12%113475.000.010.00-133,529
65.400.00-585776.000.010.00-1746
65.750.00-7977.000.010.00-10556
36.850.00-202278.000.010.00-5947
61.690.00-6779.000.010.00-851,402
62.600.00-2019980.000.010.00-458,025
60.000.00-212881.000.010.00-201,147
60.200.00-41782.000.010.00-41,182
35.540.00-2883.000.010.00-231,144
57.000.00-209384.000.010.00-21,416
57.500.00-3646185.000.010.00-417,243
33.300.00-103086.000.010.00-251,305
55.200.00-63887.000.010.00-152,120
53.200.00-110488.000.010.00-11,968
49.870.00-206889.000.030.00-13,203
51.77-0.73-1.39%3071,08590.000.010.00-4018,029
50.750.00-7316691.000.030.00-14,008
50.750.00-133192.000.010.00-25,963
28.350.00-210493.000.010.00-13,943
48.300.00-322694.000.010.00-15,374
45.650.00-8220895.000.010.00-1013,760
47.780.00-129896.000.010.00-13,482
44.63-1.12-2.45%115797.000.010.00-12,685
43.68+1.56+3.70%127198.000.010.00-104,688
42.38-0.57-1.33%733499.000.010.00-3110,293
42.15+1.40+3.44%217,232100.000.010.00-1029,245
39.750.00-5995102.000.010.00-13,963
39.050.00-3378103.000.010.00-305,131
36.73+3.14+9.35%3103104.000.010.00-331,366
37.53+1.97+5.54%3413,341105.000.01-0.01-50.00%54426,965
36.100.00-983106.000.010.00-512,012
33.45-2.77-7.65%11,048107.000.010.00-432,804
33.57-0.83-2.41%113,691107.500.01-0.01-50.00%610,271
34.00+1.33+4.07%5672,523108.000.01-0.01-50.00%362,297
33.85+0.93+2.83%2264109.000.01-0.01-50.00%33,697
32.40+1.89+6.19%3825,810110.000.01-0.01-50.00%52232,371
31.500.00-81,784110.500.01-0.01-50.00%4042,183
31.600.00-11,114110.750.01-0.02-66.67%42,329
31.80+0.63+2.02%283,657111.000.010.00-45,606
30.800.00-551,279111.250.01-0.01-50.00%143,187
31.430.00-171,089111.500.01-0.01-50.00%12,062
30.500.00-371,945111.750.020.00-104,015
30.43+1.78+6.21%72,257112.000.01-0.02-66.67%8513,382
30.70-0.15-0.49%101,406112.250.01-0.01-50.00%11,954
30.46+2.46+8.79%164,446112.500.01-0.01-50.00%55,994
29.94-0.36-1.19%25721113.000.01-0.01-50.00%1065,633
28.87+2.00+7.44%62,403114.000.01-0.03-75.00%1961,700
28.50+2.83+11.02%5824,062115.000.02-0.01-33.33%27527,273
27.00+2.35+9.53%801,702116.000.02-0.02-50.00%122,289
25.84-0.50-1.90%262,168117.000.02-0.02-50.00%232,678
24.49+1.49+6.48%296,950117.500.030.00-1598,272
24.90+2.40+10.67%401,320118.000.02-0.02-50.00%681,331
23.93+2.32+10.74%171,121119.000.02-0.03-60.00%5111,888
23.60+2.85+13.73%41873,787120.000.03-0.03-50.00%1,88787,097
22.45+1.35+6.40%221,139121.000.02-0.04-66.67%472,246
21.10+2.45+13.14%432,417122.000.03-0.04-57.14%581,704
20.65+3.14+17.93%6612,545122.500.03-0.04-57.14%3823,932
19.80+2.15+12.18%861,262123.000.03-0.05-62.50%5291,767
18.77+2.52+15.51%434,241124.000.04-0.06-60.00%3213,961
18.55+2.95+18.91%78321,126125.000.03-0.09-75.00%83816,629
17.30+2.93+20.39%1074,193126.000.04-0.10-71.43%6251,953
15.93+2.11+15.27%1321,472127.000.05-0.11-68.75%1,2074,267
15.40+2.80+22.22%378,412127.500.06-0.13-68.42%1593,986
14.92+2.24+17.67%892,579128.000.06-0.17-73.91%6622,910
14.04+2.81+25.02%179485129.000.07-0.20-74.07%87210,374
13.66+2.71+24.75%2,21118,380130.000.09-0.23-71.88%3,92530,729
12.20+2.32+23.48%4651,265131.000.13-0.27-67.50%9285,424
10.90+2.26+26.16%3507,238132.500.18-0.36-66.67%2,6894,395
8.90+2.39+36.71%1,69220,825135.000.32-0.60-65.22%9,00921,160
7.90+2.15+37.39%3,4976,036136.000.42-0.74-63.79%5,52910,191
6.70+2.20+48.89%3,4144,494137.500.60-0.97-61.78%6,37614,286
5.45+1.75+47.30%1,2202,996139.000.87-1.22-58.37%7,5525,919
4.70+1.55+49.21%8,28928,322140.001.13-1.32-53.88%23,89515,358
4.00+1.36+51.52%12,3662,229141.001.40-1.53-52.22%16,2634,086
3.00+1.07+55.44%25,90910,175142.501.97-1.83-48.16%7,2046,520
2.20+0.83+60.58%11,5435,599144.002.66-2.06-43.64%1,6511,532
1.77+0.67+60.91%19,24819,120145.003.20-2.22-40.96%2,3594,726
1.38+0.51+58.62%7,2734,752146.003.80-2.40-38.71%353707
0.93+0.36+63.16%8,90823,935147.504.93-2.87-36.79%1023,719
0.62+0.23+58.97%4,6714,504149.006.30-2.43-27.84%122225
0.44+0.14+46.67%13,08123,738150.006.94-2.91-29.54%2492,427
0.20+0.05+33.33%5,42711,743152.5010.00-2.25-18.37%29314
0.090.00-1,6969,393155.0012.38-2.27-15.49%751,320
0.07-0.01-12.50%2672,544155.5014.90+1.60+12.03%2875
0.070.00-2163,481156.0015.00+2.85+23.46%31,559
0.060.00-4302,732156.5013.60-0.85-5.88%391,432
0.050.00-1972,750157.0014.800.00-9859
0.04-0.01-20.00%73924,174157.5013.150.00-1087
0.04-0.01-20.00%3381,223158.0016.70+1.20+7.74%527
0.03-0.01-25.00%214,162158.5017.850.00-184
0.030.00-211,927159.0017.250.00-16497
0.03-0.01-25.00%133,463159.5019.300.00-667
0.02-0.02-50.00%7048,369160.0017.88+0.13+0.73%9240
0.020.00-1423,410160.5018.850.00-2610
0.020.00-443,507161.0018.300.00-2510
0.02-0.03-60.00%23,379161.5018.800.00-16220
0.02-0.01-33.33%111,035162.0019.050.00-1830
0.030.00-552,442162.5020.150.00-620
0.010.00-13,881163.0021.150.00-580
0.020.00-100679163.5021.800.00-670
0.020.00-332,991164.0020.150.00-22
0.01-0.01-50.00%202,135164.5021.950.00-1291
0.010.00-1757,045165.0021.650.00-158
0.01-0.01-50.00%116,272167.5025.500.00-470
0.01-0.04-80.00%316,518170.0027.760.00-20
0.010.00-35,720172.5030.500.00-240
0.010.00-1,31710,101175.0033.050.00-460
0.010.00-12,366177.5035.550.00-27-
0.010.00-85,827180.0037.500.00-460
0.010.00-3122,225182.5040.350.00-110
0.010.00-2002,924185.0043.45+2.35+5.72%30
0.010.00-201,768187.5044.800.00-40
0.010.00-24,518190.0048.00+0.50+1.05%50
0.010.00-11,656192.5049.750.00-40
0.010.00-201,718195.0051.850.00-10
0.010.00-21,122197.5055.80+0.75+1.36%20
0.010.00-408,886200.0057.750.00-10
0.010.00-14,333202.5059.950.00-680
0.010.00-2304,311205.0064.750.00-66
0.010.00-102,208210.0068.100.00-770
0.010.00-41,353215.0072.500.00-20
0.010.00-215,752220.0077.850.00-440
0.010.00-514,636225.0083.050.00-29-
0.010.00-13,035230.0088.300.00-560
0.010.00-801,758235.0092.300.00-370
0.010.00-12,498240.0098.350.00-120
0.010.00-109,839245.00102.800.00-800
-----1,040.001.82+0.47+34.81%7181
-----1,080.001.91+0.11+6.11%17286
-----1,100.002.35+0.50+27.03%349
-----1,120.007.410.00-38
-----1,140.007.820.00--22
-----1,160.008.670.00-57
-----1,180.003.200.00-19
-----1,200.002.750.00-1252
-----1,220.005.750.00-1973
1,199.490.00-111,240.004.00-0.45-10.11%342
-----1,260.003.90-3.22-45.22%16
-----1,280.0016.450.00-19
-----1,300.005.550.00-1242
-----1,320.006.320.00-236
-----1,340.009.300.00-116
788.690.00--11,360.007.420.00-228
770.390.00--11,380.007.560.00-315
1,023.940.00--11,400.007.45+0.25+3.47%841
-----1,420.006.720.00-14
-----1,440.008.13+0.88+12.14%866
-----1,460.009.800.00-49
-----1,480.009.39-1.21-11.42%815
1,008.200.00-131,500.0011.00+1.80+19.57%2120
910.000.00-101,520.0015.370.00-310
-----1,540.0032.150.00-521
-----1,560.0034.450.00-513
-----1,580.0015.500.00-15
655.000.00-151,600.0014.50+1.40+10.69%7296
-----1,620.0016.25+2.10+14.84%321
-----1,640.0017.00+2.80+19.72%29
-----1,660.0018.86+2.96+18.62%120
624.850.00--21,680.0019.21-2.74-12.48%3353
589.100.00-18201,700.0020.51+2.51+13.94%9237
431.200.00-101,720.0023.05+3.00+14.96%1222
521.290.00-101,740.0022.00-3.40-13.39%148
715.28+210.80+41.79%121,760.0026.180.00-344
477.330.00-111,780.0028.29-1.36-4.59%128
671.700.00-4111,800.0029.44+4.94+20.16%37676
423.990.00-221,820.0031.93-0.84-2.56%1749
-----1,840.0033.48-3.31-9.00%5136
690.000.00--11,860.0036.11+3.87+12.00%1136
392.720.00-261,880.0038.55+5.87+17.96%589
451.850.00-171,900.0041.03+4.23+11.49%13663
363.580.00-491,920.0043.60+4.20+10.66%529
275.400.00-261,940.0046.60+4.55+10.82%438
516.540.00-171,960.0051.25+7.50+17.14%166
517.82-38.52-6.92%191,980.0046.040.00-7148
503.95-53.85-9.65%7952,000.0057.00+9.82+20.81%71569
419.00-54.63-11.53%28752,100.0076.63+9.73+14.54%36979
430.530.00-1892,150.0088.70+7.85+9.71%7200
360.95+0.95+0.26%51952,200.00102.60+12.10+13.37%21310
386.810.00-1222,210.00108.99+15.15+16.14%522
227.740.00-2152,215.00115.250.00-225
379.610.00-2292,220.00103.50-13.35-11.42%237
364.330.00-3272,225.00113.71-4.74-4.00%1516
372.660.00-1212,230.00128.850.00-616
270.000.00-2152,235.0096.980.00-731
218.520.00-1272,240.00118.63+16.11+15.71%426
279.000.00-2392,245.00103.110.00-325
345.30-15.30-4.24%21272,250.00115.95+12.15+11.71%6141
291.45-40.95-12.32%94792,300.00137.00+21.00+18.10%11498
250.75-35.90-12.52%3902,350.00158.43+20.44+14.81%8324
230.22-41.78-15.36%304662,400.00182.36+26.36+16.90%5678
206.80-25.37-10.93%1402202,450.00197.88+17.75+9.85%119158
181.15-34.20-15.88%1216682,500.00224.80+27.60+14.00%12426
157.80-32.70-17.17%1231242,550.00250.35+29.32+13.27%6162
139.00-26.00-15.76%734312,600.00287.88+39.75+16.02%3197
121.20-22.00-15.36%201772,650.00314.67+31.26+11.03%151
102.90-21.85-17.52%266822,700.00334.20+24.01+7.74%1192
90.00-17.17-16.02%361852,750.00368.95+14.13+3.98%199
72.60-22.40-23.58%293982,800.00421.40+26.20+6.63%6220
62.77-16.73-21.04%64752,850.00422.660.00-1157
57.84-10.66-15.56%374312,900.00503.870.00-4122
44.00-14.40-24.66%34802,950.00534.030.00-1131
40.00-12.89-24.37%1575903,000.00596.00+58.00+10.78%46117
33.65-9.85-22.64%211133,050.00590.590.00-174
28.80-9.35-24.51%253053,100.00675.77+5.02+0.75%47143
29.23-6.57-18.35%51133,110.00693.790.00-164
31.47-3.08-8.91%31203,120.00977.390.00-1112
33.880.00-271283,130.001,021.300.00-2116
25.50-9.00-26.09%31373,140.001,031.010.00-2110
25.06-6.49-20.57%41573,150.00743.960.00-365
31.050.00-26843,160.00960.220.00-136
24.75-5.55-18.32%11573,170.001,104.200.00-1195
24.00-4.99-17.21%11053,180.001,014.420.00-131
22.00-6.15-21.85%61183,190.00778.200.00-239
21.60-5.15-19.25%332923,200.00725.830.00-3224
26.350.00-50953,210.00346.050.00-327
25.700.00-31993,220.00918.500.00-16
21.70-3.95-15.40%1573,230.001,020.000.00-115
24.500.00-1353,240.001,073.560.00-115
18.60-5.35-22.34%6883,250.00820.18-45.67-5.27%738
23.300.00-11583,260.001,091.810.00-16
23.000.00-7243,270.00741.250.00-11
20.550.00-1443,280.00745.100.00-47
17.250.00-5293,290.001,124.830.00-1110
16.24-4.51-21.73%82383,300.00866.24-213.91-19.80%595
14.10-3.30-18.97%122733,350.00916.47-76.28-7.68%516
11.98-3.47-22.46%172783,400.00965.38-238.46-19.81%158
10.43-1.92-15.55%32883,450.001,386.330.00-518
9.25-3.00-24.49%2213903,500.001,125.870.00-113
8.14-2.56-23.93%1543,550.001,225.900.00-10
7.25-2.00-21.62%32423,600.001,161.93-303.82-20.73%10
6.20-1.30-17.33%3733,650.001,253.770.00-20
5.95-1.45-19.59%21003,700.001,479.630.00-20
5.70-0.45-7.32%2653,750.001,288.900.00-10
4.91-1.09-18.17%42323,800.001,669.850.00-20
4.50-0.90-16.67%2403,850.00972.150.00-640
4.35-1.40-24.35%3683,900.001,680.950.00-20
3.85-0.84-17.91%1503,950.001,139.350.00-10
3.80-0.55-12.64%214054,000.001,779.620.00-20
3.65-0.36-8.98%11974,050.00816.650.00-11
4.00+0.28+7.53%11704,100.001,690.050.00-40
3.01-0.44-12.75%21074,200.001,141.640.00-20
2.70+1.55+134.78%2534,300.001,143.970.00-400
2.22-0.71-24.23%22444,400.001,572.700.00-20
2.10-0.40-16.00%67424,500.001,991.440.00-20
1.90-0.59-23.69%21494,600.002,089.430.00-20
1.980.00-11084,700.001,688.840.00-40
1.81+0.11+6.47%14914,800.002,446.240.00-20
1.41-0.29-17.06%194084,900.002,389.470.00-20