Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Calls
24 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 50.00 | 0.02 | 0.00 | - | 10 | 11 |
| 39.40 | 0.00 | - | 25 | 0 | 55.00 | 0.01 | 0.00 | - | 1 | 204 |
| 40.75 | +7.45 | +22.37% | 1 | 0 | 60.00 | 0.01 | 0.00 | - | 2 | 541 |
| 30.50 | 0.00 | - | - | 0 | 65.00 | 0.03 | 0.00 | - | 46 | 6,354 |
| 32.56 | 0.00 | - | 1 | 1 | 67.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 401 | 0 |
| - | - | - | - | - | 69.00 | 0.01 | 0.00 | - | 112 | 0 |
| 27.75 | 0.00 | - | 1 | 30 | 70.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 71.00 | 0.01 | 0.00 | - | 308 | 0 |
| 20.90 | 0.00 | - | - | 0 | 72.00 | 0.01 | 0.00 | - | 110 | 0 |
| 22.90 | 0.00 | - | - | 21 | 73.00 | 0.01 | 0.00 | - | 36 | 0 |
| 24.00 | 0.00 | - | - | 0 | 74.00 | 0.01 | 0.00 | - | 205 | 0 |
| 25.00 | +1.06 | +4.43% | 1 | 0 | 75.00 | 0.01 | 0.00 | - | 3 | 0 |
| 21.50 | 0.00 | - | - | 0 | 76.00 | 0.01 | 0.00 | - | 60 | 0 |
| 19.95 | 0.00 | - | 8 | 0 | 77.00 | 0.01 | 0.00 | - | 1 | 0 |
| 18.65 | 0.00 | - | 2 | 0 | 78.00 | 0.01 | 0.00 | - | 5 | 0 |
| 20.10 | 0.00 | - | 26 | 0 | 79.00 | 0.01 | 0.00 | - | 25 | 0 |
| 20.50 | +0.20 | +0.99% | 750 | 0 | 80.00 | 0.01 | 0.00 | - | 95 | 0 |
| 16.80 | 0.00 | - | 11 | 0 | 81.00 | 0.01 | 0.00 | - | 20 | 0 |
| 18.70 | +1.28 | +7.35% | 1 | 0 | 82.00 | 0.01 | 0.00 | - | 173 | 0 |
| 15.82 | -0.92 | -5.50% | 11 | 0 | 83.00 | 0.01 | -0.01 | -50.00% | 190 | 0 |
| 12.75 | 0.00 | - | 1 | 0 | 84.00 | 0.02 | 0.00 | - | 473 | 0 |
| 14.51 | -0.59 | -3.91% | 1,011 | 0 | 85.00 | 0.02 | +0.01 | +100.00% | 167 | 0 |
| 15.34 | +4.42 | +40.48% | 20 | 0 | 86.00 | 0.02 | 0.00 | - | 254 | 0 |
| 12.40 | -0.25 | -1.98% | 8 | 0 | 87.00 | 0.02 | -0.01 | -33.33% | 98 | 0 |
| 13.55 | +1.05 | +8.40% | 38 | 0 | 88.00 | 0.03 | -0.01 | -25.00% | 374 | 0 |
| 9.80 | -1.85 | -15.88% | 481 | 0 | 89.00 | 0.02 | -0.03 | -60.00% | 787 | 3,641 |
| 9.03 | -1.77 | -16.39% | 1,491 | 0 | 90.00 | 0.05 | -0.01 | -16.67% | 1,485 | 0 |
| 9.75 | -0.05 | -0.51% | 35 | 0 | 91.00 | 0.06 | -0.02 | -25.00% | 841 | 0 |
| 7.26 | -1.64 | -18.43% | 93 | 0 | 92.00 | 0.08 | -0.03 | -27.27% | 1,263 | 6,631 |
| 6.45 | -1.45 | -18.35% | 48 | 0 | 93.00 | 0.13 | -0.03 | -18.75% | 1,800 | 0 |
| 5.52 | -1.38 | -20.00% | 156 | 4,316 | 94.00 | 0.19 | -0.01 | -5.00% | 4,270 | 7,785 |
| 4.00 | -1.80 | -31.03% | 838 | 0 | 95.00 | 0.30 | 0.00 | - | 7,197 | 0 |
| 3.20 | -1.72 | -34.96% | 474 | 0 | 96.00 | 0.47 | +0.07 | +17.50% | 5,334 | 4,462 |
| 2.42 | -1.69 | -41.12% | 1,597 | 7,191 | 97.00 | 0.68 | +0.13 | +23.64% | 6,911 | 0 |
| 1.73 | -1.71 | -49.71% | 2,981 | 0 | 98.00 | 1.04 | +0.24 | +30.00% | 11,892 | 6,385 |
| 1.28 | -1.44 | -52.94% | 6,843 | 0 | 99.00 | 1.46 | +0.35 | +31.53% | 16,977 | 0 |
| 0.77 | -1.31 | -62.98% | 31,520 | 20,755 | 100.00 | 1.97 | +0.53 | +36.81% | 17,491 | 4,868 |
| 0.50 | -0.99 | -66.44% | 45,063 | 0 | 101.00 | 2.54 | +0.59 | +30.26% | 6,007 | 0 |
| 0.28 | -0.83 | -74.77% | 29,898 | 0 | 102.00 | 3.20 | +0.67 | +26.48% | 2,712 | 0 |
| 0.17 | -0.57 | -77.03% | 19,424 | 0 | 103.00 | 3.97 | +0.79 | +24.84% | 1,319 | 0 |
| 0.10 | -0.40 | -80.00% | 13,499 | 0 | 104.00 | 4.95 | +1.15 | +30.26% | 773 | 0 |
| 0.05 | -0.27 | -84.37% | 25,387 | 0 | 105.00 | 6.00 | +1.25 | +26.32% | 242 | 0 |
| 0.05 | -0.16 | -76.19% | 2,521 | 4,816 | 106.00 | 5.60 | +0.05 | +0.90% | 189 | 522 |
| 0.03 | -0.10 | -76.92% | 3,165 | 0 | 107.00 | 6.75 | +0.15 | +2.27% | 284 | 0 |
| 0.02 | -0.06 | -75.00% | 1,594 | 0 | 108.00 | 8.95 | +1.35 | +17.76% | 368 | 0 |
| 0.01 | -0.05 | -83.33% | 1,662 | 0 | 109.00 | 7.20 | -1.95 | -21.31% | 67 | 0 |
| 0.01 | -0.04 | -80.00% | 3,521 | 0 | 110.00 | 10.95 | +1.29 | +13.35% | 42 | 0 |
| 0.01 | -0.03 | -75.00% | 589 | 0 | 111.00 | 10.20 | -0.50 | -4.67% | 6 | 0 |
| 0.01 | -0.02 | -66.67% | 231 | 0 | 112.00 | 12.35 | +0.35 | +2.92% | 95 | 0 |
| 0.01 | -0.02 | -66.67% | 236 | 1,586 | 113.00 | 12.39 | -3.86 | -23.75% | 2 | 0 |
| 0.02 | 0.00 | - | 273 | 0 | 114.00 | 13.00 | -4.36 | -25.12% | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 462 | 0 | 115.00 | 13.55 | -1.20 | -8.14% | 42 | 0 |
| 0.02 | 0.00 | - | 201 | 0 | 116.00 | 19.45 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 2 | 0 | 117.00 | 14.45 | -6.15 | -29.85% | 50 | 0 |
| 0.01 | 0.00 | - | 118 | 0 | 118.00 | 18.10 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 4 | 0 | 119.00 | 20.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 74 | 2,958 | 120.00 | 17.90 | -3.90 | -17.89% | 102 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 121.00 | 26.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 122.00 | 19.45 | +3.75 | +23.89% | 101 | 20 |
| 0.01 | -0.01 | -50.00% | 1 | 0 | 123.00 | 29.58 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 1 | 1,680 | 124.00 | 29.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 125.00 | 27.00 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 181 | 0 | 126.00 | 25.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 200 | 0 | 127.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 445 | 128.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 129.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 130.00 | 28.55 | -0.59 | -2.02% | 50 | 13 |
| 0.02 | 0.00 | - | 2 | 0 | 131.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 132.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,090 | 133.00 | 32.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 0 | 134.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 135.00 | 39.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 54 | 0 | 136.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,000 | 0 | 137.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 0 | 138.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 0 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 140.00 | 49.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 724 | 141.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | - | 12 | 143.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 144.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 150.00 | 50.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 152.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 0 | 155.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 18 | 0 | 157.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 160.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 0 | 170.00 | 75.90 | 0.00 | - | - | 0 |
© 2023 Yahoo. All rights reserved.
