Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.20 | +2.40 | +30.77% | 468 | 1,450 | 2024-04-26 | 0.19 | -0.38 | -66.67% | 10,447 | 7,367 |
| 12.80 | +1.65 | +14.80% | 148 | 1,862 | 2024-05-03 | 2.96 | -0.76 | -20.43% | 646 | 4,038 |
| 13.55 | +1.05 | +8.40% | 113 | 196 | 2024-05-10 | 3.30 | -0.80 | -19.51% | 284 | 1,272 |
| 14.05 | +1.80 | +14.69% | 637 | 11,137 | 2024-05-17 | 3.67 | -0.93 | -20.22% | 454 | 13,197 |
| 14.50 | +1.48 | +11.37% | 15 | 57 | 2024-05-24 | 4.03 | -0.81 | -16.74% | 219 | 750 |
| 14.85 | +1.50 | +11.24% | 51 | 81 | 2024-05-31 | 4.27 | -0.58 | -11.96% | 477 | 831 |
| 16.13 | +1.43 | +9.73% | 82 | 11,285 | 2024-06-21 | 5.10 | -1.00 | -16.39% | 118 | 14,151 |
| 17.95 | +1.71 | +10.53% | 46 | 4,153 | 2024-07-19 | 6.14 | -1.01 | -14.13% | 377 | 6,605 |
| 20.40 | +2.58 | +14.48% | 478 | 1,282 | 2024-08-16 | 8.00 | -0.56 | -6.54% | 553 | 3,998 |
| 22.25 | +1.50 | +7.23% | 162 | 7,269 | 2024-09-20 | 8.85 | -1.10 | -11.06% | 199 | 4,729 |
| 23.50 | +1.25 | +5.62% | 3 | 196 | 2024-10-18 | 10.15 | -0.30 | -2.87% | 7 | 1,562 |
| 25.50 | +1.15 | +4.72% | 40 | 397 | 2024-11-15 | 11.40 | -1.40 | -10.94% | 16 | 330 |
| 27.20 | +1.31 | +5.06% | 7 | 1,838 | 2024-12-20 | 11.83 | -0.78 | -6.19% | 8 | 1,490 |
| 28.55 | +1.55 | +5.74% | 60 | 18,132 | 2025-01-17 | 12.43 | -0.88 | -6.61% | 4 | 8,236 |
| 30.02 | +0.77 | +2.63% | 5 | 428 | 2025-03-21 | 14.10 | -2.45 | -14.80% | 1 | 621 |
| 35.43 | +1.63 | +4.82% | 106 | 9,445 | 2025-06-20 | 16.05 | -1.10 | -6.41% | 8 | 1,714 |
| 35.55 | 0.00 | - | 1 | 200 | 2025-09-19 | 15.87 | 0.00 | - | 10 | 508 |
| 40.55 | +1.25 | +3.18% | 1 | 2,487 | 2025-12-19 | 20.25 | -0.77 | -3.66% | 1 | 719 |
| 42.30 | +1.75 | +4.32% | 406 | 5,195 | 2026-01-16 | 20.07 | -0.03 | -0.15% | 1 | 1,043 |
| 47.67 | +0.92 | +1.97% | 2 | 3,307 | 2026-06-18 | 24.00 | 0.00 | - | 27 | 1,538 |
| 51.90 | +1.04 | +2.04% | 18 | 5,137 | 2026-12-18 | 24.50 | -1.19 | -4.63% | 1 | 26 |
© 2024 Yahoo. All rights reserved.