Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 1 | 783 |
| 79.78 | 0.00 | - | 1 | 2 | 95.00 | 0.01 | 0.00 | - | 10 | 568 |
| 76.35 | 0.00 | - | 40 | 32 | 100.00 | 0.01 | 0.00 | - | 100 | 1,283 |
| 73.53 | 0.00 | - | 2 | 3 | 105.00 | 0.02 | 0.00 | - | 1 | 1,520 |
| 68.00 | -6.65 | -8.91% | 2 | 8 | 110.00 | 0.02 | 0.00 | - | 10 | 43 |
| 62.21 | 0.00 | - | 2 | 60 | 115.00 | 0.01 | 0.00 | - | 15 | 1,938 |
| 55.08 | 0.00 | - | 2 | 11 | 120.00 | 0.02 | 0.00 | - | 1 | 506 |
| 52.73 | 0.00 | - | 1 | 62 | 125.00 | 0.03 | 0.00 | - | 32 | 41 |
| 46.46 | 0.00 | - | 2 | 42 | 130.00 | 0.03 | 0.00 | - | 2,209 | 2,530 |
| 42.80 | 0.00 | - | 64 | 115 | 135.00 | 0.01 | 0.00 | - | 18 | 1,290 |
| 38.00 | 0.00 | - | 2 | 217 | 140.00 | 0.01 | 0.00 | - | 78 | 235 |
| 30.02 | 0.00 | - | 10 | 100 | 145.00 | 0.01 | 0.00 | - | 104 | 1,475 |
| 29.40 | 0.00 | - | 4 | 5 | 148.00 | 0.01 | -0.02 | -66.67% | 75 | 287 |
| 28.29 | 0.00 | - | 3 | 11 | 149.00 | 0.03 | 0.00 | - | 761 | 737 |
| 28.04 | +2.12 | +8.18% | 1 | 241 | 150.00 | 0.01 | -0.01 | -50.00% | 42 | 2,308 |
| 23.00 | +0.05 | +0.22% | 5 | 126 | 155.00 | 0.03 | -0.02 | -40.00% | 214 | 4,874 |
| 19.65 | -0.90 | -4.38% | 6 | 24 | 157.50 | 0.05 | +0.02 | +66.67% | 93 | 1,595 |
| 17.24 | -0.56 | -3.15% | 6 | 1,832 | 160.00 | 0.06 | -0.03 | -33.33% | 277 | 5,809 |
| 15.66 | -0.34 | -2.13% | 3 | 475 | 162.50 | 0.10 | -0.03 | -23.08% | 136 | 3,541 |
| 13.10 | +0.83 | +6.76% | 13 | 1,605 | 165.00 | 0.15 | -0.06 | -28.57% | 847 | 4,917 |
| 10.50 | +0.20 | +1.94% | 144 | 277 | 167.50 | 0.26 | -0.09 | -25.71% | 470 | 2,514 |
| 8.25 | +0.45 | +5.77% | 310 | 1,450 | 170.00 | 0.45 | -0.12 | -21.05% | 6,688 | 7,367 |
| 6.05 | +0.30 | +5.22% | 613 | 1,264 | 172.50 | 0.82 | -0.17 | -17.00% | 3,006 | 5,643 |
| 4.15 | +0.10 | +2.50% | 2,855 | 5,045 | 175.00 | 1.48 | -0.24 | -13.79% | 5,102 | 8,291 |
| 2.68 | +0.07 | +2.71% | 12,881 | 4,645 | 177.50 | 2.45 | -0.30 | -10.71% | 5,147 | 3,844 |
| 1.57 | +0.04 | +2.61% | 21,096 | 15,113 | 180.00 | 3.90 | -0.39 | -9.09% | 1,232 | 7,819 |
| 0.79 | -0.01 | -1.25% | 5,969 | 9,002 | 182.50 | 5.53 | -0.47 | -7.83% | 298 | 3,136 |
| 0.39 | -0.01 | -2.63% | 8,295 | 13,405 | 185.00 | 7.70 | -0.60 | -7.23% | 209 | 3,180 |
| 0.18 | +0.01 | +5.26% | 6,466 | 10,169 | 187.50 | 9.85 | -0.43 | -4.18% | 96 | 1,032 |
| 0.08 | 0.00 | - | 3,283 | 15,461 | 190.00 | 12.95 | +0.16 | +1.25% | 6 | 1,097 |
| 0.04 | -0.01 | -20.00% | 498 | 5,325 | 192.50 | 15.10 | 0.00 | - | 6 | 22 |
| 0.02 | 0.00 | - | 392 | 7,794 | 195.00 | 18.75 | -1.14 | -5.73% | 8 | 97 |
| 0.03 | +0.01 | +50.00% | 87 | 1,732 | 197.50 | 21.95 | 0.00 | - | 9 | 9 |
| 0.02 | 0.00 | - | 1,141 | 12,525 | 200.00 | 22.35 | 0.00 | - | 70 | 6 |
| 0.02 | 0.00 | - | 1 | 500 | 202.50 | 21.30 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 34 | 3,066 | 205.00 | 30.25 | 0.00 | - | 87 | 0 |
| 0.01 | 0.00 | - | 765 | 1,258 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 2,919 | 210.00 | 29.40 | 0.00 | - | 80 | 0 |
| 0.01 | 0.00 | - | - | 8 | 212.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 3,609 | 215.00 | 30.85 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 810 | 2,063 | 220.00 | 38.50 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 2 | 1,710 | 225.00 | 39.45 | 0.00 | - | 36 | 0 |
| 0.02 | 0.00 | - | 106 | 759 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 165 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 209 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 76 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 212 | 250.00 | 71.57 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 215 | 255.00 | 73.49 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.