Singapore markets open in 7 hours 49 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.03+0.94 (+0.64%)
At close: 04:00PM EST
147.10 +0.07 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Calls
19 January 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
100.850.00-131845.000.010.00-118,238
96.74-0.66-0.68%31,95850.000.010.00-57,580
94.200.00-13,29752.000.010.00-312,133
76.100.00-11,76153.000.010.00-90
77.380.00-2011,40154.000.010.00-50
89.820.00-190855.000.010.00-17,484
76.960.00-296956.000.010.00-2,1623,648
71.950.00-283957.000.010.00-2,0004,313
88.000.00-28085858.000.010.00-1,0004,049
86.400.00-434959.000.010.00-3,0003,996
85.850.00-21,71560.000.010.00-1,50112,047
71.950.00-246361.000.010.00-12,180
82.030.00-759662.000.010.00-1015,308
83.100.00-183763.000.010.00-24,537
83.050.00-290364.000.010.00-198,085
81.900.00-41,57065.000.010.00-28,763
70.500.00-141966.000.010.00-13,816
79.350.00-153967.000.010.00-34,047
79.150.00-402,59968.000.010.00-1,0845,350
74.710.00-1,1602,60069.000.010.00-1,0064,219
77.20-0.20-0.26%21,03869.500.010.00-205,757
73.850.00-210,15670.000.010.00-531,956
75.600.00-11,43371.000.010.00-401,567
70.090.00-31,86572.000.010.00-106,965
53.530.00-31,39972.500.010.00-31,579
74.45+0.78+1.06%15,28673.000.010.00-11,964
72.750.00-11,13374.000.020.00-53,098
72.57+0.17+0.23%313,07975.000.010.00-1519,211
55.900.00-301,68376.000.010.00-142,099
69.750.00-11,15677.000.010.00-103,190
68.690.00-12,14877.500.010.00-83,438
60.600.00-11,89878.000.030.00-66,807
68.350.00-194379.000.020.00-63,852
67.32+0.17+0.25%1720,82380.000.010.00-1046,800
65.500.00-191381.000.010.00-1013,269
68.000.00-195982.000.020.00-94,976
64.090.00-201,46783.000.010.00-815,695
63.420.00-21,85984.000.010.00-462,511
62.47+1.92+3.17%1011,46385.000.02+0.01+100.00%2345,556
60.900.00-22,54686.000.010.00-35,014
60.35-2.11-3.38%13,15787.000.010.00-79,095
55.900.00-32,00188.000.020.00-517,124
58.20-2.10-3.48%11,48189.000.01-0.02-66.67%24,099
57.41+1.41+2.52%216,08790.000.01-0.01-50.00%131,161
53.450.00-12,02891.000.020.00-3218,539
55.600.00-32,00492.000.030.00-112,683
56.500.00-31,88393.000.020.00-84,985
55.820.00-161,59594.000.020.00-25,273
51.95-0.85-1.61%15,97295.000.030.00-16220,493
51.300.00-12,86796.000.030.00-15,991
47.000.00-12,24597.000.040.00-366,190
47.790.00-72,58498.000.030.00-155,174
48.80+0.50+1.04%102,39099.000.03-0.01-25.00%6544,299
47.60+1.05+2.26%2934,406100.000.04-0.02-33.33%2761,457
44.80+1.85+4.31%16,188102.500.05-0.01-16.67%1179,875
42.80+1.80+4.39%1137,497105.000.06-0.02-25.00%1,90352,110
40.20+1.25+3.21%111,952107.500.080.00-1078,737
37.85+0.85+2.30%3220,956110.000.10-0.02-16.67%17527,728
35.30+1.48+4.38%17,062112.500.13-0.04-23.53%1325,044
33.12+2.62+8.59%40741,008115.000.16-0.02-11.11%10855,548
29.96+1.58+5.57%27,228117.500.20-0.05-20.00%11547,347
28.16-0.24-0.85%10232,650120.000.26-0.02-7.14%10560,720
25.64+2.01+8.51%25,313122.500.32-0.10-23.81%7511,966
23.25+1.80+8.39%20721,309125.000.42-0.06-12.50%11329,247
21.03+1.73+8.96%6010,536127.500.53-0.10-15.87%3,08815,866
18.67+0.87+4.89%24027,770130.000.69-0.11-13.75%39931,724
16.22+1.42+9.59%6517,219132.500.92-0.16-14.81%5815,312
14.25+0.15+1.06%32529,629135.001.23-0.19-13.38%51121,374
12.09+1.39+12.99%5511,746137.501.67-0.25-13.02%28712,278
10.20+0.48+4.94%56837,037140.002.18-0.31-12.45%3,36723,019
8.30+0.45+5.73%34616,114142.502.88-0.42-12.73%30110,388
6.80+0.50+7.94%1,88926,399145.003.70-0.52-12.32%1,0568,387
5.35+0.24+4.70%4,82511,136147.504.90-0.40-7.55%3714,133
4.15+0.25+6.41%4,77060,267150.006.27-0.48-7.11%2683,872
3.15+0.05+1.61%37710,975152.507.80-1.45-15.68%1991,996
2.45+0.13+5.60%1015,443154.5010.050.00-10859
2.31+0.08+3.59%1,75820,690155.009.40-1.70-15.32%202,484
2.21+0.39+21.43%1063,746155.508.850.00-1230
2.03-0.04-1.93%1115,343156.0010.750.00-5248
1.92+0.14+7.87%1027,456156.5013.200.00-3210
1.78+0.28+18.67%1524,001157.009.800.00-235
1.70+0.29+20.57%4169,939157.5011.45+1.36+13.48%130
1.58+0.26+19.70%3733,268158.0011.950.00-14
1.51-0.02-1.31%41,623158.5012.20-0.20-1.61%357
1.38-0.01-0.72%2373,964159.0012.750.00-16
1.30+0.24+22.64%681,866159.5011.700.00-14706
1.22+0.04+3.39%48019,642160.0013.39-1.07-7.40%3301
1.16+0.22+23.40%132,374160.5014.150.00-16
1.08+0.01+0.93%3793,008161.0015.220.00-164
1.140.00-153,460161.2515.250.00-14
0.98+0.15+18.07%51,610161.5015.750.00-27
1.100.00-14717161.7533.850.00-430
0.92+0.13+16.46%461,816162.0013.850.00-11
0.740.00-21,061162.2536.650.00-4000
0.84-0.05-5.62%22,315162.5014.000.00-22
0.81-0.15-15.62%31,955162.7531.500.00-10
0.83+0.16+23.88%715,367163.0035.450.00-479
0.78+0.06+8.33%66,551163.2535.450.00-3368
0.890.00-122,850163.5016.800.00-11
0.74-0.26-26.00%91,254163.7526.650.00-1891
0.71+0.11+18.33%1383,319164.0018.310.00-1515
0.71-0.04-5.33%32758164.2523.250.00-100
0.66+0.12+22.22%1859164.5023.550.00-130
0.560.00-1838164.7537.800.00-200
0.62+0.02+3.33%18513,394165.0018.59-0.73-3.78%4379
0.570.00-13,318165.2519.150.00-11
0.57+0.01+1.79%345,306165.5038.100.00-28247
0.540.00-213,578165.7520.220.00-40
0.55+0.09+19.57%591,486166.0040.060.00-20
0.52-0.07-11.86%101,551166.5027.950.00-2349
0.46+0.08+21.05%242,311167.0029.450.00-10
0.44-0.45-50.56%1073,031167.5039.750.00-10
0.500.00-231,887168.0027.970.00-40
0.470.00-633,134168.5032.750.00-10
0.430.00-1222,876169.0023.100.00-10
0.370.00-512,365169.5029.350.00-60
0.30-0.48-61.54%24225,661170.0023.15-2.40-9.39%1,150524
0.240.00-23,452170.5038.050.00-10
0.26-0.02-7.14%152,562171.0025.950.00-7500
0.290.00-21,974171.5044.310.00-10
0.23+0.01+4.55%41,510172.0025.250.00-70
0.22-0.13-37.14%32,788172.5023.950.00-10
0.390.00-2879173.0034.300.00-70
0.20+0.02+11.11%113,951173.5026.350.00-10
0.250.00-1001,073174.0038.490.00-40
0.17+0.02+13.33%101,853174.5043.120.00-10
0.16-0.01-5.88%33143,706175.0026.930.00-10
0.15-0.06-28.57%122,681175.5037.000.00-70
0.280.00-22,689176.0036.550.00-20
0.14-0.02-12.50%62,031176.5038.250.00-70
0.120.00-112,290177.0031.050.00-10
0.120.00-412,581177.5040.800.00-2300
0.11-0.03-21.43%33,392178.0041.500.00-1600
0.10-0.07-41.18%1701,304178.5043.050.00-970
0.120.00-103,752179.0043.400.00-1060
0.110.00-11,068179.5033.550.00-10
0.090.00-4724,492180.0033.15-2.40-6.75%4001
0.140.00-601,996180.5051.960.00-20
0.090.00-112,462181.0091.000.00-5000
0.100.00-31,714181.5045.900.00-60
0.07-0.01-12.50%122,111182.0051.920.00-10
0.120.00-225,575182.5055.600.00-10
0.05-0.01-16.67%328,907185.0092.310.00-20
0.04-0.01-20.00%27,800187.5097.450.00-1,5690
0.04+0.01+33.33%1217,574190.0070.650.00-20
0.030.00-12,724192.50101.900.00-10
0.020.00-44,895195.0058.300.00-60
0.020.00-1,40010,803197.5097.890.00-430
0.020.00-21525,494200.0053.400.00-50
0.020.00-8911,539202.5058.770.00-20
0.02+0.01+100.00%6114,388205.0099.720.00-50
0.010.00-205,539207.50108.210.00-900
0.010.00-9513,004210.0078.500.00-40
0.010.00-1004,489212.50113.800.00-20
0.010.00-1007,211215.00116.360.00-10
0.010.00-8103,727217.50118.140.00-2830
0.010.00-1,0865,523220.0095.620.00-220
0.010.00-110,289222.5095.210.00-20
0.010.00-518,886225.00100.990.00-360
0.010.00-209,621227.5096.000.00-10
0.010.00-14,621230.0084.100.00-10
0.010.00-34,264232.50136.540.00-200
0.010.00-16,169235.00137.720.00-20
0.010.00-21725,223237.50138.680.00-20
0.010.00-1005,956240.00146.410.00-20
0.010.00-203,489242.50151.110.00-60
0.010.00-5585,240245.00145.360.00-20
0.010.00-1564,860247.50113.350.00-20
0.010.00-2016,913250.00154.050.00-20
0.010.00-6616,098255.00127.000.00-10
0.010.00-4618,663260.00113.20-41.40-26.78%7500
0.010.00-27414,811265.00133.770.00-70
0.010.00-148,261270.00132.500.00-30
1,499.75-39.50-2.57%201,040.00-----
1,437.300.00-201,060.0030.73-15.13-32.99%21
1,459.950.00-8201,080.0031.80-16.78-34.54%230
1,441.970.00-201,100.0036.550.00-14
1,406.150.00-5181,120.0049.040.00-20
1,451.100.00-2151,140.0037.890.00-150
1,392.600.00-16111,160.0047.000.00-11
1,355.230.00-6121,180.0065.980.00-10
1,373.750.00-8271,200.0044.650.00-24
1,339.920.00-261,220.00-----
1,340.650.00-4161,240.0046.58+0.78+1.70%2766
1,293.810.00-501,260.0048.88-30.92-38.75%3758
1,292.250.00-601,280.0051.23-27.04-34.55%29207
1,260.100.00-601,300.0082.000.00-163
1,239.920.00-261,320.0058.730.00-153
1,253.200.00-231,340.0058.73-2.79-4.54%260
1,203.700.00-401,360.0067.200.00-10
1,181.260.00-21391,380.00100.500.00-5221
1,212.000.00-12491,390.0088.500.00-1259
1,213.200.00-801,400.0064.520.00-3500
1,198.850.00-2331,420.00115.310.00-435
1,184.250.00-801,440.0083.150.00-20
1,041.150.00-101,450.0075.66-36.36-32.46%10
1,163.100.00-5131,460.00124.800.00-10
847.250.00-2161,480.0080.440.00-1545
1,110.450.00-61011,500.0083.15-16.85-16.85%6106
1,091.500.00-6191,520.00114.900.00-228
872.440.00-471,540.00115.200.00-648
1,044.000.00-1241,550.0096.500.00-2109
874.540.00-4161,560.0095.450.00-320
799.420.00-2211,580.0099.200.00-260
1,057.850.00-6541,600.00104.23-18.37-14.98%2245
1,041.940.00-3181,620.00140.550.00-440
829.050.00-2281,640.00149.130.00-20100
729.000.00-6271,660.00160.700.00-330
789.120.00-2221,680.00173.000.00-542
985.830.00-6531,700.00120.050.00-6198
761.000.00-2481,720.00122.540.00-1157
680.000.00-8751,740.00133.95-5.62-4.03%10
827.830.00-1321,760.00183.250.00-14249
889.590.00-301,780.00143.85+6.19+4.50%187
882.51+6.68+0.76%5741,800.00150.99-0.86-0.57%30
858.200.00-2401,820.00156.00-60.85-28.06%1000
860.850.00-2531,840.00204.250.00-20
847.260.00-4631,860.00215.400.00-4636
634.010.00-10531,880.00209.000.00-150
828.350.00-32701,900.00179.14-12.54-6.54%2564
813.110.00-2401,920.00232.300.00-40
795.790.00-2461,940.00191.850.00-420
790.960.00-2651,960.00268.010.00-136
757.280.00-2851,980.00223.300.00-10
757.85-38.15-4.79%82632,000.00213.00+13.50+6.77%31,001
757.930.00-6522,050.00216.500.00-4381
732.190.00-105282,100.00252.200.00-2683
653.86-50.14-7.12%21132,150.00274.990.00-1236
633.72-41.75-6.18%52952,200.00284.30+13.30+4.91%1633
638.230.00-12882,250.00301.15-19.65-6.13%1128
585.24-33.11-5.35%51,1402,300.00322.75+13.05+4.21%11,691
559.29-33.09-5.59%3922,350.00348.00+13.19+3.94%10
532.10-34.69-6.12%34322,400.00381.20-1.58-0.41%21,980
536.300.00-81532,450.00416.180.00-7262
475.50-37.00-7.22%74262,500.00424.60+17.35+4.26%6736
457.86-30.14-6.18%1992,550.00463.580.00-2258
469.550.00-61352,600.00484.58+1.62+0.34%2254
446.200.00-8542,650.00558.000.00-2642
389.25-36.51-8.58%22042,700.00545.50+3.87+0.71%2646
369.26-33.40-8.29%21522,750.00540.770.00-2354
350.12-35.33-9.17%22492,800.00571.040.00-21,300
333.47-33.82-9.21%22132,850.00601.850.00-2232
328.60-20.36-5.83%32472,900.00671.070.00-2999
326.020.00-3692,950.00704.950.00-279
292.00-16.34-5.30%211,2663,000.00870.000.00-11,411
297.850.00-101013,050.00764.97-18.25-2.33%1129
282.64+4.99+1.80%1563,090.001,064.150.00-180
261.60-24.62-8.60%35893,100.00965.720.00-1427
282.520.00-3183,110.00919.240.00-161
254.95-24.97-8.92%31283,120.00964.000.00-10
268.680.00-81623,130.001,075.560.00-50
261.350.00-4313,140.00943.280.00-118
271.150.00-83303,150.001,092.550.00-2284
260.170.00-4863,160.00977.150.00-559
256.500.00-4263,170.00985.500.00-50
260.650.00-6513,180.00838.150.00-468
250.250.00-2293,190.001,045.300.00-240
250.000.00-13963,200.001,035.000.00-1334
244.500.00-2263,210.001,123.950.00-265
242.070.00-2223,220.001,133.200.00-627
152.820.00-20473,225.001,155.700.00-425
523.110.00-473,230.001,176.350.00-1815
243.000.00-1143,235.001,148.450.00-28
181.800.00-1103,240.00909.26-227.74-20.03%122
123.800.00-2123,245.00909.200.00-224
125.560.00-4773,250.001,145.900.00-687
124.050.00-2143,255.001,075.000.00-216
115.200.00-1133,260.001,221.100.00-1435
223.000.00-2103,265.001,226.300.00-1229
222.550.00-1283,270.001,216.000.00-1226
126.500.00-2693,275.001,181.800.00-424
115.000.00-1193,280.001,186.150.00-215
234.150.00-2153,285.001,076.800.00-221
116.320.00-29323,290.001,128.400.00-245
138.850.00-5333,295.001,132.800.00-212
213.54-1.46-0.68%34183,300.00958.18-175.62-15.49%1245
212.26+74.11+53.64%1283,305.001,137.550.00-212
211.21+96.86+84.70%1473,310.001,259.750.00-427
169.440.00-1313,315.001,127.000.00-220
139.000.00-1233,320.001,160.550.00-243
114.500.00-2483,330.001,169.550.00-254
204.35+65.05+46.70%1583,340.001,244.500.00-239
200.00-20.00-9.09%2873,350.001,126.140.00-272
199.95+70.80+54.82%1383,360.001,262.800.00-227
117.000.00-2443,370.001,307.200.00-229
111.600.00-8773,380.001,267.600.00-416
124.280.00-4613,390.001,169.350.00-539
198.600.00-58443,400.001,010.070.00-1695
85.090.00-2383,410.001,052.860.00-246
104.310.00-2213,420.001,013.900.00-223
109.430.00-2313,430.001,021.920.00-223
138.800.00-2213,440.001,072.75+42.53+4.13%29
177.89-12.62-6.62%2743,450.001,083.20+41.30+3.96%2128
178.15+35.69+25.05%293,460.001,091.10-243.15-18.22%453
177.30+83.05+88.12%4603,470.001,101.65-243.70-18.11%421
92.820.00-2243,480.001,110.35-244.25-18.03%530
83.790.00-53693,490.001,118.10-122.45-9.87%5115
169.30-23.30-12.10%38963,500.001,128.55-78.99-6.54%2399
171.10+37.82+28.38%221533,510.001,131.55-252.20-18.23%445
164.65+59.87+57.14%2463,520.001,141.15-253.60-18.18%625
176.050.00-1263,530.001,148.65-253.40-18.07%429
161.45+82.20+103.72%4313,540.001,157.80-19.95-1.69%229
164.500.00-81183,550.001,167.50-37.83-3.14%4162
173.980.00-1303,560.001,175.75-38.54-3.17%495
103.950.00-1133,570.001,182.70-127.30-9.72%220
170.230.00-1863,580.001,192.00-272.00-18.58%473
156.18-8.39-5.10%5343,590.001,475.850.00-228
161.130.00-21,4393,600.001,211.20-60.92-4.79%2177
153.000.00-8503,610.001,219.65-276.60-18.49%247
67.050.00-2183,620.001,228.50-277.05-18.40%218
156.250.00-16143,630.001,239.00-276.05-18.22%245
154.600.00-17443,640.001,248.75-185.22-12.92%25
145.850.00-1903,650.001,505.950.00-371
136.570.00-12163,700.001,293.85-78.41-5.71%872
129.280.00-11003,750.001,337.60+29.00+2.22%446
120.380.00-12323,800.001,383.95+28.28+2.09%258
63.000.00-1613,850.001,430.00+29.40+2.10%248
108.95-9.77-8.23%71043,900.001,477.55-313.45-17.50%264
104.05-8.39-7.46%1833,950.001,524.90+32.15+2.15%221
97.00-15.60-13.85%68234,000.001,572.30-277.70-15.01%2154
88.020.00-1774,050.001,619.05-248.95-13.33%26
82.000.00-45904,100.001,667.80-19.70-1.17%228
90.940.00-1194,150.001,714.50+15.00+0.88%911
85.270.00-34014,200.001,726.60-58.35-3.27%130
62.410.00-21674,250.001,811.00-41.12-2.22%214
61.600.00-21304,300.002,112.230.00-60
54.150.00-2594,350.002,195.260.00-70
62.52-3.28-4.98%11704,400.002,018.800.00-210
49.150.00-31844,450.002,201.630.00-10
59.90-6.00-9.10%109984,500.002,164.450.00-110
53.800.00-13654,550.002,383.830.00-41
48.500.00-61224,600.002,224.780.00-52
53.500.00-11024,650.002,240.000.00-10
35.870.00-12434,700.002,334.590.00-11
50.600.00-11,0544,750.001,462.250.00-22
37.650.00-21974,800.002,546.280.00-20
26.750.00-1354,850.002,703.200.00-21
44.350.00-3534,900.002,398.240.00-33
40.870.00-3394,950.002,448.080.00-50
37.09-1.98-5.07%74745,000.002,572.680.00-22
31.87+0.93+3.01%21085,100.002,930.910.00-50
34.20+3.20+10.32%14375,200.003,025.800.00-21
29.000.00-16985,300.003,190.040.00-20
26.00-3.85-12.90%232,0455,400.003,290.040.00-20