Singapore markets open in 25 minutes

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
146.88+2.36 (+1.63%)
At close: 04:00PM EST
146.60 -0.29 (-0.19%)
After hours: 07:35PM EST
In the money
Show:ListStraddle
Calls
21 June 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
103.500.00-317545.000.020.00-12,682
98.100.00-11,03650.000.050.00-44,125
78.500.00-1052.000.090.00-101,536
80.500.00-117053.000.060.00-1221
79.200.00-647254.000.100.00-3898
66.850.00-20055.000.070.00-1787
76.500.00-10056.000.240.00-300
74.200.00-185657.000.080.00-1398
70.000.00-134458.000.100.00-1254
76.890.00-28159.000.100.00-5176
88.450.00-3192760.000.10-0.01-9.09%5931
84.080.00-438261.000.190.00-161,230
77.780.00-134362.000.200.00-201,749
66.500.00-816263.000.240.00-1963
80.900.00-17226064.000.250.00-301,468
84.64+3.06+3.75%256,26965.000.160.00-24,520
78.110.00-247466.000.16-0.02-11.11%1859
77.830.00-3040267.000.17-0.22-56.41%1739
76.810.00-3036768.000.190.00-6927
61.530.00-266569.000.240.00-1944
78.25-0.01-0.01%23,02770.000.20-0.02-9.09%45,607
74.900.00-1,0001,46771.000.220.00-1763
73.950.00-1,0001,63472.000.250.00-11,911
72.960.00-183973.000.260.00-1510
69.570.00-184574.000.290.00-41,048
75.000.00-182875.000.28-0.04-12.50%13,655
71.850.00-160276.000.310.00-30611
68.460.00-208177.000.330.00-1692
63.270.00-242378.000.34-0.03-8.11%2497
68.300.00-121,19579.000.36-0.04-10.00%1767
69.81+1.67+2.45%114,72680.000.38-0.02-5.00%59,523
64.850.00-9001,11881.000.450.00-11,868
43.750.00-642682.000.450.00-1785
48.600.00-143682.500.44-0.07-13.73%21,763
58.100.00-150983.000.470.00-11,034
65.00-0.50-0.76%121784.000.510.00-11,625
66.350.00-41,01385.000.51-0.03-5.56%1097,057
60.250.00-173686.000.53-0.05-8.62%11,657
51.000.00-196287.000.56-0.05-8.20%21,329
60.000.00-162587.500.59-0.06-9.23%12,754
58.880.00-31,20088.000.61-0.04-6.15%12,237
57.520.00-603,53689.000.66-0.02-2.94%11,819
59.90+1.17+1.99%104,14290.000.69-0.03-4.17%511,074
54.030.00-121,05191.000.74-0.02-2.63%565,635
59.200.00-31,03692.000.78-0.02-2.50%577,836
54.250.00-11,09392.500.79-0.05-5.95%571,702
44.050.00-22,94293.000.81-0.17-17.35%14,417
55.67-1.08-1.90%488394.000.84-0.08-8.70%12,018
53.030.00-420,93795.000.95-0.05-5.00%2329,407
54.960.00-71,11596.000.96-0.05-4.95%24,370
54.150.00-21,67897.001.00-0.07-6.54%1111,831
54.000.00-176697.501.03-0.08-7.21%62,020
52.000.00-41,15398.001.06-0.08-7.02%51,648
50.500.00-21,24799.001.12-0.10-8.20%71,985
51.75+2.43+4.93%316,687100.001.23-0.03-2.38%1,10231,630
48.050.00-11,384102.501.39-0.05-3.47%65,586
46.41-0.34-0.73%54,582105.001.56-0.09-5.45%4511,045
44.62+1.04+2.39%262,050107.501.85-0.06-3.14%1307,118
43.04+2.57+6.35%13,519110.002.09-0.08-3.69%4726,322
39.250.00-36937112.502.39-0.15-5.91%97,268
37.57+0.65+1.76%36,248115.002.71-0.25-8.45%1114,921
36.01-0.14-0.39%71,328117.503.15+0.10+3.28%2617,324
33.85+1.95+6.11%495,563120.003.50-0.31-8.14%5030,415
31.250.00-222,068122.504.00-0.20-4.76%3288,432
30.06+1.68+5.92%507,994125.004.35-0.60-12.12%2117,099
28.15+1.15+4.26%573,834127.505.10-0.20-3.77%24,742
26.92+1.92+7.68%1039,094130.005.70-0.53-8.51%6015,887
25.00+1.35+5.71%174,896132.506.27-0.65-9.39%143,186
22.62+1.32+6.20%1437,012135.007.15-0.40-5.30%2729,175
21.25+0.73+3.56%73,856137.507.95-0.75-8.62%274,294
19.10+0.60+3.24%568,516140.008.58-1.07-11.09%1986,700
18.12+1.38+8.24%215,717142.509.90-0.77-7.22%1832,081
16.65+1.38+9.04%28716,616145.0010.93-0.84-7.14%746,911
15.15+1.10+7.83%4054,217147.5011.90-0.65-5.18%1571,872
14.00+1.05+8.11%47528,255150.0013.05-0.95-6.79%3915,686
12.73+0.24+1.92%963,049152.5014.32-0.08-0.56%26,532
11.65+0.90+8.37%1359,044155.0015.600.00-1801,530
10.48+0.73+7.49%651,644157.5016.750.00-20452
9.70+1.00+11.49%748,931160.0019.03+0.78+4.27%93,187
8.55+0.60+7.55%402,961162.5019.270.00-2130
7.73+0.34+4.60%386,309165.0022.30+0.33+1.50%31,527
7.25+0.05+0.69%11,633167.5023.400.00-174
6.35+0.36+6.01%1046,852170.0025.68-1.14-4.25%12,132
5.69+0.59+11.57%182,484172.5027.66-3.07-9.99%251
5.06+0.56+12.44%516,077175.0030.340.00-221
4.70+0.40+9.30%41,710177.5046.550.00-70
4.03+0.26+6.90%5611,898180.0033.710.00-43
3.60+0.20+5.88%25,207182.5038.150.00-300
3.23+0.43+15.36%832,602185.0041.550.00-21
2.500.00-26879187.5058.350.00-330
2.55+0.16+6.69%632,534190.0044.710.00-20
2.36+0.06+2.61%11,656192.5063.330.00-20
2.10+0.30+16.67%12,228195.0067.300.00-20
1.690.00-51,042197.5069.310.00-20
1.60+0.21+15.11%7813,253200.0057.700.00-20
1.400.00-11,130202.50109.550.00-20
1.26+0.20+18.87%11,432205.00108.220.00-20
1.050.00-10526207.5099.070.00-40
1.02+0.12+13.33%31,373210.0065.260.00-20
0.870.00-2888212.50101.860.00-20
0.79+0.11+16.18%11,307215.0098.900.00-10
0.69+0.04+6.15%1525,376217.5076.920.00-20
0.62+0.03+5.08%12,673220.0094.320.00-20
0.530.00-1710222.50111.190.00-20
0.53+0.11+26.19%112,880225.0096.920.00-11
0.450.00-2925227.5099.440.00-10
0.44+0.05+12.82%11,406230.00103.800.00-20
0.34+0.03+9.68%411,024235.0089.460.00-20
-----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