Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.60 | +1.29 | +1.24% | 1 | 8 | 75.00 | 0.01 | 0.00 | - | 50 | 5,942 |
| 96.45 | 0.00 | - | 117 | 117 | 80.00 | 0.12 | 0.00 | - | 2 | 1,068 |
| 94.95 | 0.00 | - | 2 | 11 | 85.00 | 0.01 | 0.00 | - | 1 | 751 |
| 84.52 | 0.00 | - | 15 | 22 | 90.00 | 0.02 | 0.00 | - | 6 | 280 |
| 84.57 | +4.06 | +5.04% | 2 | 40 | 95.00 | 0.01 | 0.00 | - | 31 | 2,640 |
| 75.95 | 0.00 | - | 61 | 487 | 100.00 | 0.02 | -0.01 | -33.33% | 7 | 2,253 |
| 71.94 | 0.00 | - | 1 | 146 | 105.00 | 0.01 | -0.03 | -75.00% | 11 | 6,302 |
| 61.49 | 0.00 | - | 2 | 577 | 110.00 | 0.03 | -0.01 | -25.00% | 1,655 | 15,597 |
| 64.30 | 0.00 | - | 1 | 124 | 115.00 | 0.05 | -0.01 | -16.67% | 102 | 4,026 |
| 59.74 | +7.69 | +14.77% | 7 | 274 | 120.00 | 0.06 | -0.03 | -33.33% | 7 | 2,917 |
| 55.09 | +6.04 | +12.31% | 25 | 466 | 125.00 | 0.10 | -0.05 | -33.33% | 30 | 886 |
| 50.00 | +7.65 | +18.06% | 31 | 804 | 130.00 | 0.13 | -0.10 | -43.48% | 21 | 7,560 |
| 44.99 | +6.56 | +17.07% | 11 | 462 | 135.00 | 0.20 | -0.14 | -41.18% | 45 | 6,980 |
| 40.00 | +5.63 | +16.38% | 41 | 1,575 | 140.00 | 0.30 | -0.24 | -44.44% | 76 | 4,922 |
| 35.70 | +6.95 | +24.17% | 22 | 2,433 | 145.00 | 0.43 | -0.41 | -48.81% | 168 | 7,404 |
| 30.90 | +6.20 | +25.10% | 170 | 4,981 | 150.00 | 0.68 | -0.59 | -46.46% | 366 | 14,928 |
| 26.25 | +5.20 | +24.70% | 15 | 2,922 | 155.00 | 1.03 | -0.92 | -47.18% | 355 | 15,796 |
| 21.85 | +4.75 | +27.78% | 127 | 13,064 | 160.00 | 1.63 | -1.36 | -45.48% | 927 | 20,749 |
| 17.65 | +4.22 | +31.42% | 497 | 14,450 | 165.00 | 2.52 | -1.77 | -41.26% | 2,346 | 11,797 |
| 13.95 | +3.60 | +34.78% | 705 | 14,523 | 170.00 | 3.80 | -2.30 | -37.70% | 1,823 | 17,598 |
| 10.75 | +3.17 | +41.82% | 926 | 20,821 | 175.00 | 5.49 | -3.01 | -35.41% | 1,759 | 15,052 |
| 7.91 | +2.41 | +43.82% | 4,354 | 22,897 | 180.00 | 7.71 | -3.61 | -31.89% | 2,625 | 10,749 |
| 5.65 | +1.86 | +49.08% | 2,757 | 26,724 | 185.00 | 10.51 | -4.39 | -29.46% | 612 | 13,811 |
| 3.90 | +1.35 | +52.94% | 4,952 | 43,060 | 190.00 | 13.84 | -5.53 | -28.55% | 430 | 5,110 |
| 2.61 | +0.97 | +59.15% | 2,639 | 25,658 | 195.00 | 16.90 | -6.10 | -26.52% | 4 | 1,697 |
| 1.72 | +0.66 | +62.26% | 4,675 | 38,934 | 200.00 | 21.91 | -11.12 | -33.67% | 12 | 513 |
| 1.09 | +0.44 | +67.69% | 5,584 | 16,080 | 205.00 | 25.69 | -2.36 | -8.41% | 50 | 227 |
| 0.66 | +0.26 | +65.00% | 1,048 | 15,238 | 210.00 | 30.40 | -8.45 | -21.75% | 30 | 216 |
| 0.41 | +0.16 | +64.00% | 6,360 | 66,271 | 215.00 | 35.60 | -2.45 | -6.44% | 170 | 6 |
| 0.25 | +0.11 | +78.57% | 4,213 | 18,890 | 220.00 | 40.10 | -2.15 | -5.09% | 12 | 0 |
| 0.15 | +0.06 | +66.67% | 4,330 | 2,527 | 225.00 | 48.76 | 0.00 | - | 11 | 0 |
| 0.08 | +0.02 | +33.33% | 300 | 2,929 | 230.00 | 52.35 | 0.00 | - | 31 | 0 |
| 0.07 | +0.02 | +40.00% | 658 | 744 | 235.00 | 60.29 | 0.00 | - | 10 | 0 |
| 0.05 | +0.03 | +150.00% | 319 | 621 | 240.00 | 66.57 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 1,100 | 1,746 | 245.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 232 | 2,566 | 250.00 | 60.53 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 75 | 9,304 | 255.00 | 70.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 105 | 4,104 | 260.00 | 78.10 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 576 | 617 | 265.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.