Singapore markets open in 1 hour 31 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
98.70-1.91 (-1.90%)
At close: 04:00PM EDT
99.04 +0.34 (+0.34%)
After hours: 07:29PM EDT
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
59.200.00-6045.000.95-0.14-12.84%11,058
53.78-0.77-1.41%1050.001.31-0.04-2.96%30
51.350.00-1052.001.790.00-170
38.400.00-416953.002.050.00-10
58.300.00-117754.002.120.00-100
45.400.00-1055.001.850.00-300
45.850.00-283256.001.980.00-10
43.700.00-1057.003.350.00-10
47.630.00-215158.002.580.00-150
34.180.00-23559.002.750.00-20
45.71-1.14-2.43%3060.002.38-0.37-13.45%60
40.450.00-5061.002.780.00-10
45.100.00-1062.002.940.00-10
30.920.00-110363.003.100.00-120
43.15+1.35+3.23%1064.003.370.00-40
40.550.00-26065.003.15-0.30-8.70%10
38.660.00-114066.004.100.00-20
41.00+1.65+4.19%1067.003.45-0.85-19.77%70
35.100.00-8068.004.700.00-110
34.190.00-2069.005.000.00-10
37.300.00-1070.004.05-0.50-10.99%260
37.100.00-2526471.004.100.00-1661
31.000.00-1072.004.750.00-1930
34.370.00-437473.005.250.00-1870
35.600.00-18074.006.000.00-40
35.40+1.90+5.67%2075.006.000.00-10
29.460.00-2076.005.10-1.00-16.39%300
34.50+4.32+14.31%1077.007.200.00-20
33.05+2.75+9.08%7078.006.800.00-10
29.660.00-1079.007.040.00-10
31.74+0.74+2.39%8080.006.40-0.92-12.57%50
30.45+2.28+8.09%6081.007.000.00-10
30.30-0.05-0.16%19082.007.00-0.70-9.09%10
26.730.00-2082.507.150.00-1000
29.20+4.85+19.92%5083.008.000.00-30
28.70+6.85+31.35%5084.008.400.00-10
27.250.00-3085.007.90-0.30-3.66%300
23.430.00-268586.008.25-0.15-1.79%500
26.150.00-9087.008.750.00-10
26.500.00-2087.508.75-0.25-2.78%300
25.300.00-1088.008.850.00-10
21.360.00-2089.009.33-2.82-23.21%20
25.250.00-4090.0010.05+0.40+4.15%1030
24.50+2.10+9.38%2091.0010.35+0.35+3.50%30
23.600.00-293092.0011.150.00-10
23.60+1.35+6.07%4092.5012.620.00-3798
23.320.00-2093.0011.650.00-500
22.30+2.30+11.50%6094.0011.700.00-370
21.89-0.11-0.50%320,82295.0011.600.00-2310
21.180.00-15096.0013.600.00-11,075
20.85+0.40+1.96%34097.0014.330.00-300
20.150.00-167797.5013.350.00-241,306
19.600.00-8098.0013.850.00-560
21.10+1.13+5.66%6099.0013.150.00-100
19.05-0.57-2.91%910100.0013.90-0.70-4.79%80
17.55-0.90-4.88%30102.5016.200.00-150
17.220.00-910105.0018.100.00-100
16.150.00-240107.5017.75-3.67-17.13%10
14.60-0.45-2.99%84,090110.0018.75-0.25-1.32%6350
13.50-0.40-2.88%10837112.5021.900.00-270
13.000.00-105,475115.0022.000.00-6040
12.000.00-31,285117.5027.290.00-40
11.75+0.57+5.10%565,317120.0025.530.00-510
10.00-0.47-4.49%31,461122.5029.110.00-20
9.45-0.32-3.28%376,078125.0027.95-1.45-4.93%40
9.20+1.53+19.95%12,310127.5031.070.00-40
8.45+0.25+3.05%206,722130.0035.950.00-100
7.400.00-102,283132.5038.050.00-100
6.95-0.05-0.71%183,165135.0036.850.00-20
6.20+0.72+13.14%12,874137.5043.690.00-40
5.83-0.22-3.64%65,085140.0043.570.00-30
5.530.00-24,207142.5044.000.00-10
5.20+0.10+1.96%50145.0045.910.00-11
4.450.00-11,779147.5051.700.00-10
4.05-0.22-5.15%870150.0050.400.00-10
2.700.00-10152.5056.480.00-10
3.61-0.12-3.22%20155.0058.330.00-20
2.540.00-40157.5061.440.00-10
3.05-0.15-4.69%30160.0065.100.00-10
1.750.00-10162.5070.000.00-30
2.700.00-110165.0064.54-5.64-8.04%30
2.360.00-10167.5068.270.00-30
2.14-0.19-8.15%10170.0073.080.00-20
2.09+0.67+47.18%12,038172.5071.78-1.10-1.51%10
1.970.00-30175.0075.450.00-10
1.730.00-20177.5083.330.00-10
1.66-0.10-5.68%40180.0079.46-3.66-4.40%10
1.100.00-2180182.5071.010.00-20
1.49+0.04+2.76%20185.0091.930.00-80
1.190.00-3621187.5094.700.00-20
1.310.00-20190.0090.730.00-10
0.810.00-20192.5090.000.00-10
1.15-0.02-1.71%190195.00101.550.00-40
1.05-0.02-1.87%50197.50104.450.00-10
1.00-0.08-7.41%10312,264200.00101.150.00-10
1.01+0.01+1.00%10202.50109.550.00-20
0.90+0.05+5.88%20205.00108.220.00-20
0.850.00-10112207.5099.070.00-40
0.790.00-10823210.00115.070.00-20
0.75-0.04-5.06%105229212.50101.080.00-20
0.710.00-10567215.00103.650.00-60
0.690.00-10217.50106.220.00-20
0.67+0.05+8.06%1429220.00122.600.00-20
0.650.00-30222.50111.190.00-20
0.550.00-60225.00128.000.00-11
0.590.00-30227.50139.000.00-10
0.520.00-100230.00143.700.00-10
0.51+0.02+4.08%460235.00135.00-1.80-1.32%20
-----1,040.0036.50+0.60+1.67%127
-----1,060.0037.97-16.02-29.67%43
1,475.050.00-141,080.0057.010.00-911
1,200.000.00--31,100.0044.500.00-920
1,173.150.00-111,140.00-----
-----1,160.0048.98-16.02-24.65%21
-----1,180.0051.51-14.93-22.47%31
1,046.000.00-121,200.0053.99-1.01-1.84%215
1,359.00+58.85+4.53%121,220.0084.630.00-11
1,018.150.00-131,240.0058.42+2.52+4.51%4103
985.000.00-131,260.0061.00-25.30-29.32%422
1,114.000.00-491,280.0063.99-5.41-7.80%254
1,175.800.00--21,300.0073.500.00-3140
1,015.520.00--11,320.00-----
1,015.800.00--31,340.00-----
1,007.400.00--41,360.0076.37-7.98-9.46%33
1,001.450.00--21,380.0079.12-27.98-26.13%413
1,065.000.00-131,400.0077.000.00-132
1,026.600.00--51,420.0094.000.00--7
1,018.100.00-391,440.0088.600.00-148
933.050.00--11,460.00-----
1,031.690.00-111,480.00101.000.00-13
1,154.100.00-2131,500.00102.00+4.00+4.08%168
-----1,520.00104.00-29.50-22.10%111
1,132.350.00-121,540.00138.000.00-11
1,112.950.00-141,560.00-----
1,094.000.00-121,580.00122.000.00-16
1,095.600.00-2271,600.00170.000.00-3102
840.000.00-121,620.00187.800.00-165
1,114.450.00-221,640.00-----
1,035.00-50.00-4.61%251,650.00186.410.00-19
-----1,660.0084.300.00-32
772.350.00--21,680.00187.000.00-89
925.150.00-131,700.00142.000.00-279
696.720.00--11,720.00-----
998.000.00-111,740.00-----
668.350.00-121,750.00192.750.00-13
-----1,760.00200.930.00--1
671.770.00--11,780.00-----
936.690.00-1171,800.00174.40-0.60-0.34%173
833.690.00-141,820.00231.600.00--240
1,223.650.00-221,840.00218.400.00-1320
677.200.00-141,850.00198.700.00-2024
905.000.00-21231,860.00213.000.00-8586
612.800.00-681,880.00180.000.00-12
582.310.00-2311,900.00192.660.00-468
571.550.00-2221,920.00283.200.00--2
834.000.00-271,940.00226.730.00-10
830.00-52.84-5.99%1151,950.00212.790.00-159
874.320.00-2101,960.00215.590.00-12
828.00-29.60-3.45%1131,980.00238.000.00-116
851.770.00-1922,000.00234.00+12.23+5.51%7141
789.770.00-2262,050.00266.720.00-19
725.100.00-1982,100.00277.00+20.48+7.98%187
712.75-22.40-3.05%1262,150.00297.27-10.48-3.41%141
696.51-38.49-5.24%2652,200.00312.00+10.56+3.50%2201
669.46-9.39-1.38%2202,250.00370.000.00-121
661.170.00-72132,300.00345.000.00-2185
618.37-33.33-5.11%2372,350.00374.50-43.19-10.34%1032
584.00-44.40-7.07%2912,400.00399.00-2.25-0.56%4249
601.880.00-5292,450.00425.95-106.99-20.08%175
546.99-33.81-5.82%83872,500.00448.50-5.50-1.21%4158
555.850.00-5342,550.00620.000.00-16
501.60-13.59-2.64%1292,600.00487.840.00-2274
478.52-31.90-6.25%2142,650.00535.230.00-217
459.50-32.95-6.69%2322,700.00590.630.00-4124
455.000.00-2142,750.00569.330.00-414
444.000.00-31052,800.00796.460.00-131
425.000.00-5302,850.00834.030.00-19
389.750.00-31942,900.00773.000.00-324
381.170.00-3172,950.00734.000.00-123
338.00-31.22-8.46%61243,000.00852.000.00-10333
339.33-19.08-5.32%183,050.00812.850.00-4011
330.700.00-2133,100.001,093.500.00-824
330.650.00-2143,150.001,134.300.00-245
288.09-15.35-5.06%3413,200.00888.90-164.33-15.60%397
303.000.00-373,250.00936.730.00-22
288.100.00-6113,300.00963.80+20.94+2.22%310
266.510.00-383,350.001,176.550.00-14
255.000.00-1273,400.001,019.610.00-38
248.92+14.48+6.18%163,450.001,403.000.00-66
228.00-11.83-4.93%12873,500.001,136.27-35.56-3.03%150
217.120.00-2193,550.001,143.470.00-265
202.43-11.57-5.41%7573,600.001,236.550.00-87
210.830.00-1173,650.001,601.500.00--3
198.29+2.20+1.12%2323,700.001,365.400.00-716
187.580.00-173,750.001,608.880.00-448
175.00+6.23+3.69%1273,800.001,394.15-17.02-1.21%38
158.800.00-133,850.00-----
149.17-11.84-7.35%2103,900.00-----
148.72+27.07+22.25%273,950.00-----
142.00-6.22-4.20%14794,000.001,667.370.00-18
130.470.00-5154,050.001,813.000.00--1
56.880.00-244,100.001,950.010.00-11
127.00+13.84+12.23%244,150.002,070.000.00--3
114.73-7.62-6.23%1324,200.00-----
88.000.00-1134,250.001,997.630.00--0
111.100.00-2224,300.00-----
107.800.00-164,350.002,290.530.00--0
95.830.00-174,400.00-----
46.500.00-3164,450.00-----
84.50-6.12-6.75%11434,500.002,122.080.00-13
45.020.00-2114,550.00-----
82.520.00-5334,600.002,491.120.00--0
72.00-9.00-11.11%72174,700.002,335.300.00-23