Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.60 | 0.00 | - | 1 | 27 | 100.00 | 0.02 | 0.00 | - | 43 | 44 |
| 81.40 | 0.00 | - | 20 | 20 | 105.00 | 0.04 | 0.00 | - | - | 6,100 |
| 70.10 | 0.00 | - | 1 | 36 | 110.00 | 0.04 | 0.00 | - | 1 | 9 |
| 64.45 | 0.00 | - | 3 | 401 | 115.00 | 0.02 | -0.01 | -33.33% | 81 | 2,712 |
| 59.05 | 0.00 | - | 4 | 15 | 120.00 | 0.03 | 0.00 | - | 1 | 15 |
| 44.30 | 0.00 | - | 1 | 27 | 125.00 | 0.05 | 0.00 | - | 31 | 161 |
| 50.75 | 0.00 | - | 10 | 47 | 130.00 | 0.06 | 0.00 | - | 1,758 | 1,735 |
| 45.87 | 0.00 | - | 20 | 127 | 135.00 | 0.08 | 0.00 | - | 1,612 | 1,640 |
| 41.60 | +0.15 | +0.36% | 3 | 40 | 140.00 | 0.15 | -0.03 | -16.67% | 8 | 2,131 |
| 35.00 | 0.00 | - | 41 | 53 | 145.00 | 0.23 | -0.02 | -8.00% | 1 | 1,856 |
| 34.45 | 0.00 | - | 4 | 4 | 146.00 | 0.24 | -0.04 | -14.29% | 1 | 62 |
| - | - | - | - | - | 147.00 | 0.31 | 0.00 | - | 32 | 77 |
| 33.95 | 0.00 | - | 1 | 5 | 148.00 | 0.35 | 0.00 | - | 18 | 20 |
| 31.60 | 0.00 | - | 1 | 1 | 149.00 | 0.33 | -0.04 | -10.81% | 1 | 89 |
| 32.10 | +0.51 | +1.61% | 1 | 176 | 150.00 | 0.37 | -0.05 | -11.90% | 9 | 1,329 |
| 29.05 | 0.00 | - | 1 | 8 | 152.50 | 0.52 | -0.09 | -14.75% | 16 | 131 |
| 27.60 | +0.60 | +2.22% | 1 | 455 | 155.00 | 0.64 | -0.08 | -11.27% | 25 | 595 |
| 25.10 | +0.25 | +1.01% | 5 | 22 | 157.50 | 0.84 | -0.21 | -20.00% | 20 | 264 |
| 22.70 | +0.85 | +3.89% | 2 | 198 | 160.00 | 1.10 | -0.15 | -12.00% | 73 | 1,126 |
| 20.35 | +0.25 | +1.24% | 2 | 42 | 162.50 | 1.43 | -0.21 | -12.96% | 23 | 606 |
| 18.85 | +0.58 | +3.17% | 2 | 563 | 165.00 | 1.88 | -0.23 | -10.90% | 59 | 1,229 |
| 17.25 | +1.00 | +6.15% | 2 | 191 | 167.50 | 2.43 | -0.20 | -7.60% | 61 | 636 |
| 14.69 | +0.14 | +0.96% | 151 | 715 | 170.00 | 3.05 | -0.25 | -7.58% | 194 | 1,545 |
| 13.50 | +0.75 | +5.96% | 37 | 230 | 172.50 | 3.85 | -0.25 | -6.10% | 45 | 1,031 |
| 11.85 | +0.75 | +6.76% | 48 | 904 | 175.00 | 4.58 | -0.40 | -8.03% | 223 | 3,404 |
| 10.12 | +0.37 | +3.79% | 99 | 1,373 | 177.50 | 5.87 | -0.25 | -4.08% | 12 | 1,223 |
| 8.80 | +0.42 | +5.01% | 659 | 3,957 | 180.00 | 6.69 | -0.49 | -6.82% | 387 | 2,527 |
| 7.45 | +0.25 | +3.47% | 541 | 1,917 | 182.50 | 8.30 | -0.20 | -2.35% | 95 | 165 |
| 6.30 | +0.18 | +2.95% | 540 | 8,899 | 185.00 | 9.49 | -1.16 | -10.89% | 35 | 891 |
| 5.45 | +0.30 | +5.83% | 217 | 1,042 | 187.50 | 11.10 | -0.44 | -3.81% | 60 | 90 |
| 4.45 | +0.15 | +3.49% | 377 | 3,510 | 190.00 | 12.45 | -0.79 | -5.97% | 17 | 753 |
| 3.65 | +0.13 | +3.59% | 247 | 795 | 192.50 | 14.45 | -0.97 | -6.29% | 11 | 25 |
| 3.00 | +0.10 | +3.44% | 576 | 3,819 | 195.00 | 16.25 | -0.56 | -3.33% | 4 | 184 |
| 2.41 | +0.09 | +3.81% | 97 | 429 | 197.50 | - | - | - | - | - |
| 1.92 | +0.09 | +4.92% | 817 | 4,331 | 200.00 | 20.40 | 0.00 | - | 1 | 154 |
| 1.20 | +0.05 | +4.35% | 349 | 2,448 | 205.00 | 24.60 | -0.40 | -1.60% | 8 | 51 |
| 0.72 | +0.01 | +1.41% | 330 | 1,684 | 210.00 | 30.56 | 0.00 | - | 22 | 42 |
| 0.44 | +0.01 | +2.33% | 821 | 3,337 | 215.00 | 35.36 | 0.00 | - | 22 | 22 |
| 0.25 | -0.01 | -4.00% | 486 | 1,318 | 220.00 | 39.64 | 0.00 | - | 6 | 0 |
| 0.15 | 0.00 | - | 98 | 501 | 225.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 111 | 1,248 | 230.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 7 | 70 | 235.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 88 | 1,375 | 240.00 | 61.00 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 13 | 210 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 130 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 112 | 255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.