Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.61 | -2.39 | -2.88% | 22 | 35 | 100.00 | 0.01 | 0.00 | - | 79 | 98 |
| 77.23 | 0.00 | - | 1 | 124 | 105.00 | 0.01 | 0.00 | - | 1,272 | 1,271 |
| 73.95 | 0.00 | - | 4 | 11 | 110.00 | 0.02 | 0.00 | - | 400 | 415 |
| 65.72 | -4.66 | -6.62% | 2 | 40 | 115.00 | 0.01 | 0.00 | - | 100 | 209 |
| 62.22 | -0.43 | -0.69% | 6 | 18 | 120.00 | 0.01 | 0.00 | - | 2,800 | 4,327 |
| 55.34 | 0.00 | - | 30 | 106 | 125.00 | 0.01 | 0.00 | - | 1 | 1,126 |
| 52.35 | -2.33 | -4.26% | 6 | 17 | 130.00 | 0.01 | 0.00 | - | 2 | 402 |
| 45.75 | +0.44 | +0.97% | 21 | 35 | 135.00 | 0.01 | 0.00 | - | 45 | 203 |
| 40.59 | +0.23 | +0.57% | 8 | 134 | 140.00 | 0.01 | 0.00 | - | 1 | 388 |
| 35.69 | -2.21 | -5.83% | 20 | 31 | 145.00 | 0.01 | 0.00 | - | 137 | 751 |
| 30.59 | +0.21 | +0.69% | 41 | 458 | 150.00 | 0.02 | 0.00 | - | 20 | 5,863 |
| 25.75 | +0.35 | +1.38% | 19 | 127 | 155.00 | 0.01 | -0.02 | -66.67% | 36 | 5,093 |
| 20.79 | -0.35 | -1.66% | 57 | 213 | 160.00 | 0.02 | -0.02 | -50.00% | 492 | 4,798 |
| 18.01 | -1.02 | -5.36% | 12 | 7 | 162.50 | 0.03 | -0.02 | -40.00% | 699 | 2,096 |
| 17.18 | +1.46 | +9.29% | 17 | 241 | 165.00 | 0.05 | -0.03 | -37.50% | 385 | 1,883 |
| 13.40 | -0.25 | -1.83% | 142 | 22 | 167.50 | 0.05 | -0.05 | -50.00% | 239 | 631 |
| 10.70 | +0.05 | +0.47% | 73 | 1,176 | 170.00 | 0.10 | -0.06 | -37.50% | 1,577 | 2,371 |
| 8.24 | -0.51 | -5.83% | 127 | 249 | 172.50 | 0.16 | -0.12 | -42.86% | 1,440 | 1,990 |
| 6.16 | -0.67 | -9.81% | 646 | 1,048 | 175.00 | 0.32 | -0.20 | -38.46% | 4,027 | 8,498 |
| 4.00 | -0.75 | -15.79% | 569 | 553 | 177.50 | 0.71 | -0.27 | -27.55% | 4,832 | 5,001 |
| 2.37 | -0.73 | -23.55% | 7,568 | 3,750 | 180.00 | 1.52 | -0.25 | -14.12% | 10,886 | 7,064 |
| 1.22 | -0.57 | -31.84% | 21,595 | 7,567 | 182.50 | 2.85 | -0.26 | -8.36% | 10,348 | 3,968 |
| 0.53 | -0.44 | -45.36% | 32,899 | 16,917 | 185.00 | 4.72 | 0.00 | - | 1,633 | 3,052 |
| 0.23 | -0.26 | -53.06% | 9,590 | 7,568 | 187.50 | 7.04 | +0.07 | +1.00% | 374 | 1,210 |
| 0.09 | -0.15 | -62.50% | 10,459 | 18,877 | 190.00 | 9.45 | +0.21 | +2.27% | 143 | 1,730 |
| 0.04 | -0.09 | -69.23% | 2,547 | 3,936 | 192.50 | 10.50 | -1.53 | -12.72% | 69 | 116 |
| 0.03 | -0.03 | -50.00% | 2,746 | 7,363 | 195.00 | 14.50 | +2.32 | +19.05% | 47 | 47 |
| 0.03 | -0.01 | -25.00% | 371 | 1,999 | 197.50 | 15.30 | 0.00 | - | 207 | 0 |
| 0.01 | -0.02 | -66.67% | 1,095 | 7,921 | 200.00 | 19.45 | +0.48 | +2.53% | 10 | 34 |
| 0.02 | -0.01 | -33.33% | 54 | 860 | 202.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,064 | 5,009 | 205.00 | 21.70 | 0.00 | - | 3 | 0 |
| 0.01 | -0.01 | -50.00% | 82 | 2,123 | 207.50 | 22.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 351 | 2,736 | 210.00 | 27.90 | -0.60 | -2.11% | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 136 | 212.50 | 28.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 333 | 3,259 | 215.00 | 33.90 | +3.50 | +11.51% | 2 | 0 |
| 0.01 | 0.00 | - | 8 | 2,934 | 220.00 | 39.50 | +1.75 | +4.64% | 7 | 4 |
| 0.01 | 0.00 | - | 200 | 927 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 414 | 230.00 | 50.17 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 323 | 235.00 | 55.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 352 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 887 | 2,559 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 300 | 278 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,600 | 1,620 | 255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.