Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 127.42 | 0.00 | - | 1 | 6,031 | 45.00 | 0.06 | 0.00 | - | 1 | 8,741 |
| 128.88 | 0.00 | - | 3 | 7,075 | 50.00 | 0.11 | 0.00 | - | 2 | 53,694 |
| 130.30 | 0.00 | - | 10 | 920 | 55.00 | 0.12 | 0.00 | - | 76 | 6,419 |
| 119.50 | 0.00 | - | 1 | 1,371 | 60.00 | 0.17 | 0.00 | - | 1 | 6,765 |
| 112.22 | 0.00 | - | 4 | 1,458 | 65.00 | 0.23 | 0.00 | - | 5 | 26,614 |
| 110.20 | 0.00 | - | 1 | 4,220 | 70.00 | 0.27 | -0.01 | -3.57% | 50 | 10,186 |
| 103.50 | 0.00 | - | 1 | 955 | 75.00 | 0.33 | -0.05 | -13.16% | 15 | 5,752 |
| 103.30 | 0.00 | - | 1 | 2,711 | 80.00 | 0.47 | 0.00 | - | 28 | 14,005 |
| 92.35 | 0.00 | - | 2 | 4,167 | 85.00 | 0.66 | 0.00 | - | 5 | 14,521 |
| 86.04 | 0.00 | - | 1 | 4,456 | 90.00 | 0.65 | -0.16 | -19.75% | 15 | 24,370 |
| 89.24 | +7.39 | +9.03% | 4 | 2,363 | 95.00 | 0.85 | 0.00 | - | 10 | 12,052 |
| 85.50 | +7.60 | +9.76% | 25 | 7,901 | 100.00 | 1.00 | -0.17 | -14.53% | 78 | 31,879 |
| 79.35 | 0.00 | - | 1 | 2,200 | 105.00 | 1.24 | -0.17 | -12.06% | 3 | 28,619 |
| 76.55 | +8.55 | +12.57% | 3 | 4,187 | 110.00 | 1.45 | -0.28 | -16.18% | 6 | 19,320 |
| 68.03 | 0.00 | - | 1 | 3,149 | 115.00 | 1.87 | -0.23 | -10.95% | 1 | 14,080 |
| 66.85 | +8.05 | +13.69% | 6 | 5,155 | 120.00 | 2.16 | -0.39 | -15.29% | 251 | 17,620 |
| 63.10 | +7.60 | +13.69% | 3 | 8,982 | 125.00 | 3.10 | 0.00 | - | 15 | 21,802 |
| 58.88 | +12.08 | +25.81% | 15 | 15,235 | 130.00 | 3.20 | -0.60 | -15.79% | 13 | 26,196 |
| 52.63 | +5.18 | +10.92% | 5 | 5,445 | 135.00 | 3.75 | -0.90 | -19.35% | 120 | 8,141 |
| 50.57 | +6.47 | +14.67% | 10 | 8,091 | 140.00 | 4.53 | -1.02 | -18.38% | 96 | 14,631 |
| 46.72 | +6.42 | +15.93% | 11 | 6,247 | 145.00 | 5.40 | -1.25 | -18.80% | 96 | 5,709 |
| 41.65 | +4.70 | +12.72% | 23 | 20,597 | 150.00 | 6.55 | -1.35 | -17.09% | 156 | 14,695 |
| 36.19 | +2.59 | +7.71% | 3 | 6,711 | 155.00 | 7.70 | -1.70 | -18.09% | 157 | 5,673 |
| 35.60 | +5.36 | +17.72% | 28 | 11,225 | 160.00 | 9.00 | -2.11 | -18.99% | 1,065 | 5,812 |
| 32.40 | +5.10 | +18.68% | 47 | 9,463 | 165.00 | 10.75 | -1.95 | -15.35% | 741 | 4,988 |
| 29.25 | +4.65 | +18.90% | 372 | 18,455 | 170.00 | 12.52 | -2.28 | -15.41% | 68 | 8,395 |
| 26.28 | +4.70 | +21.78% | 894 | 10,829 | 175.00 | 14.32 | -2.66 | -15.67% | 260 | 6,726 |
| 23.30 | +4.18 | +21.75% | 438 | 13,727 | 180.00 | 16.47 | -2.83 | -14.66% | 203 | 6,177 |
| 21.00 | +3.85 | +22.45% | 158 | 8,658 | 185.00 | 20.10 | -2.16 | -9.70% | 18 | 7,139 |
| 18.55 | +3.60 | +24.08% | 132 | 5,868 | 190.00 | 21.47 | -4.53 | -17.42% | 3 | 1,033 |
| 16.25 | +3.74 | +29.90% | 20 | 9,808 | 195.00 | 25.25 | -2.55 | -9.17% | 1 | 1,364 |
| 14.40 | +3.05 | +26.87% | 723 | 26,799 | 200.00 | 28.19 | -5.98 | -17.50% | 70 | 3,776 |
| 12.45 | +2.80 | +29.02% | 35 | 1,885 | 205.00 | 31.67 | 0.00 | - | 2 | 91 |
| 11.00 | +2.89 | +35.64% | 72 | 13,957 | 210.00 | 34.10 | +5.67 | +19.94% | 2 | 151 |
| 9.48 | +2.18 | +29.86% | 14 | 4,806 | 215.00 | 33.35 | 0.00 | - | 2 | 58 |
| 7.88 | +1.98 | +33.56% | 28 | 13,794 | 220.00 | 37.50 | 0.00 | - | 2 | 81 |
| 7.03 | +1.95 | +38.39% | 23 | 1,524 | 225.00 | 46.31 | -0.62 | -1.32% | 8 | 32 |
| 5.71 | +1.16 | +25.49% | 26 | 4,004 | 230.00 | 43.31 | 0.00 | - | 10 | 21 |
| 5.15 | +1.25 | +32.05% | 2,436 | 1,729 | 235.00 | 55.21 | -6.09 | -9.93% | 8 | 14 |
| 4.45 | +1.28 | +40.38% | 255 | 2,595 | 240.00 | 67.70 | 0.00 | - | 12 | 0 |
| 3.30 | +0.52 | +18.71% | 5 | 479 | 245.00 | 67.70 | 0.00 | - | 2 | 0 |
| 3.22 | +0.85 | +35.86% | 10 | 1,680 | 250.00 | 64.38 | 0.00 | - | - | 0 |
| 2.60 | +0.66 | +34.02% | 42 | 1,636 | 255.00 | 77.90 | 0.00 | - | 1 | 0 |
| 2.25 | +0.52 | +30.06% | 13 | 997 | 260.00 | 82.10 | 0.00 | - | 10 | 0 |
| 1.62 | +0.39 | +31.71% | 73 | 913 | 270.00 | 85.39 | 0.00 | - | 5 | 0 |
| 1.27 | +0.31 | +32.29% | 16 | 793 | 280.00 | 102.95 | +7.45 | +7.80% | 24 | 0 |
© 2024 Yahoo. All rights reserved.