Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Strike:100.00
Calls
3 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.77 | +0.87 | +14.75% | 2,882 | 26,292 | 2023-02-03 | 1.89 | -0.83 | -30.51% | 6,558 | 9,363 |
| 7.39 | +0.94 | +14.57% | 1,489 | 4,208 | 2023-02-10 | 2.41 | -0.84 | -25.85% | 1,404 | 2,322 |
| 8.00 | +1.00 | +14.29% | 3,288 | 90,813 | 2023-02-17 | 2.84 | -0.86 | -23.24% | 2,069 | 61,333 |
| 8.31 | +1.06 | +14.62% | 53 | 1,289 | 2023-02-24 | 3.02 | -0.98 | -24.50% | 272 | 309 |
| 8.48 | +0.88 | +11.58% | 124 | 1,220 | 2023-03-03 | 3.49 | -0.86 | -19.77% | 314 | 391 |
| 8.90 | +1.20 | +15.58% | 21 | 167 | 2023-03-10 | 4.00 | -0.60 | -13.04% | 31 | 41 |
| 9.30 | +0.80 | +9.41% | 2,583 | 56,633 | 2023-03-17 | 3.99 | -0.81 | -16.88% | 1,460 | 47,319 |
| 10.80 | +0.90 | +9.09% | 420 | 20,498 | 2023-04-21 | 5.00 | -0.90 | -15.25% | 547 | 12,245 |
| 13.30 | +0.95 | +7.69% | 425 | 14,214 | 2023-06-16 | 6.95 | -0.70 | -9.15% | 233 | 17,947 |
| 14.20 | +1.00 | +7.58% | 397 | 4,110 | 2023-07-21 | 7.55 | -0.65 | -7.93% | 286 | 4,561 |
| 16.20 | +1.00 | +6.58% | 644 | 3,836 | 2023-09-15 | 8.70 | -0.90 | -9.38% | 40 | 8,856 |
| 17.00 | +0.95 | +5.92% | 51 | 2,577 | 2023-10-20 | 9.50 | -0.30 | -3.06% | 7 | 996 |
| 19.30 | +0.85 | +4.61% | 353 | 40,754 | 2024-01-19 | 10.45 | -0.71 | -6.36% | 106 | 47,289 |
| 22.05 | +2.29 | +11.59% | 19 | 205 | 2024-03-15 | 11.80 | -0.18 | -1.50% | 5 | 282 |
| 23.00 | +1.29 | +5.94% | 1,002 | 13,884 | 2024-06-21 | 13.14 | +0.09 | +0.69% | 2 | 15,262 |
| 24.50 | +0.80 | +3.38% | 1,060 | 270 | 2024-09-20 | 13.95 | -0.10 | -0.71% | 2 | 161 |
| 27.00 | +1.33 | +5.18% | 95 | 10,875 | 2025-01-17 | 14.85 | +0.06 | +0.41% | 175 | 15,721 |
| 28.95 | +0.53 | +1.86% | 11 | 3,584 | 2025-06-20 | 16.18 | +0.28 | +1.76% | 10 | 3,226 |
| 30.50 | -0.40 | -1.29% | 27 | 111 | 2025-12-19 | 17.50 | +0.54 | +3.18% | 23 | 94 |
© 2023 Yahoo. All rights reserved.
