Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | +1.32 | +1.18% | 1 | 16 | 75.00 | 0.01 | 0.00 | - | 10 | 5,952 |
| 107.80 | +5.70 | +5.58% | 20 | 127 | 80.00 | 0.01 | 0.00 | - | 1 | 1,073 |
| 102.77 | +8.82 | +9.39% | 2 | 12 | 85.00 | 0.01 | 0.00 | - | 1,006 | 1,482 |
| 98.30 | +10.10 | +11.45% | 20 | 60 | 90.00 | 0.01 | 0.00 | - | 1 | 757 |
| 92.67 | +0.67 | +0.73% | 1 | 40 | 95.00 | 0.01 | 0.00 | - | 1 | 2,620 |
| 87.72 | +0.95 | +1.09% | 40 | 505 | 100.00 | 0.01 | 0.00 | - | 500 | 5,612 |
| 82.91 | +9.21 | +12.50% | 17 | 150 | 105.00 | 0.01 | 0.00 | - | 1 | 6,072 |
| 77.65 | +1.11 | +1.45% | 3 | 577 | 110.00 | 0.01 | 0.00 | - | 1 | 16,502 |
| 72.65 | +5.03 | +7.44% | 7 | 138 | 115.00 | 0.01 | 0.00 | - | 5 | 6,719 |
| 67.84 | +1.45 | +2.18% | 3 | 269 | 120.00 | 0.01 | 0.00 | - | 3 | 3,158 |
| 63.00 | +1.62 | +2.64% | 30 | 456 | 125.00 | 0.01 | -0.01 | -50.00% | 1 | 1,219 |
| 57.70 | +0.97 | +1.71% | 27 | 786 | 130.00 | 0.01 | -0.01 | -50.00% | 6 | 7,650 |
| 52.77 | +1.11 | +2.15% | 73 | 503 | 135.00 | 0.01 | -0.03 | -75.00% | 78 | 6,819 |
| 47.85 | +1.01 | +2.16% | 28 | 1,540 | 140.00 | 0.01 | -0.02 | -66.67% | 1,253 | 4,548 |
| 42.88 | +1.28 | +3.08% | 7 | 2,391 | 145.00 | 0.01 | -0.03 | -75.00% | 209 | 8,023 |
| 38.05 | +1.60 | +4.39% | 232 | 4,621 | 150.00 | 0.02 | -0.04 | -66.67% | 130 | 13,283 |
| 35.47 | +1.51 | +4.45% | 11 | 175 | 152.50 | 0.02 | -0.04 | -66.67% | 52 | 1,745 |
| 32.50 | +0.95 | +3.01% | 65 | 2,380 | 155.00 | 0.03 | -0.05 | -62.50% | 231 | 18,816 |
| 30.25 | +0.86 | +2.93% | 3 | 289 | 157.50 | 0.04 | -0.04 | -50.00% | 3,276 | 5,036 |
| 27.60 | +1.02 | +3.84% | 79 | 15,172 | 160.00 | 0.05 | -0.05 | -50.00% | 2,787 | 22,458 |
| 25.15 | +1.50 | +6.34% | 47 | 603 | 162.50 | 0.05 | -0.07 | -58.33% | 1,248 | 2,053 |
| 22.82 | +1.17 | +5.40% | 92 | 11,579 | 165.00 | 0.07 | -0.07 | -50.00% | 1,714 | 12,521 |
| 20.50 | +1.35 | +7.05% | 50 | 360 | 167.50 | 0.08 | -0.08 | -50.00% | 100 | 2,701 |
| 17.89 | +0.92 | +5.42% | 744 | 13,420 | 170.00 | 0.10 | -0.11 | -52.38% | 809 | 20,087 |
| 15.30 | +1.05 | +7.37% | 79 | 751 | 172.50 | 0.13 | -0.17 | -56.67% | 607 | 3,204 |
| 12.80 | +0.75 | +6.22% | 203 | 18,552 | 175.00 | 0.15 | -0.28 | -65.12% | 7,356 | 17,241 |
| 10.45 | +0.60 | +6.09% | 106 | 5,045 | 177.50 | 0.21 | -0.50 | -70.42% | 1,352 | 4,313 |
| 7.95 | +0.23 | +2.98% | 1,220 | 20,659 | 180.00 | 0.34 | -0.80 | -70.18% | 5,832 | 16,409 |
| 5.85 | -0.05 | -0.85% | 819 | 4,399 | 182.50 | 0.65 | -1.20 | -64.86% | 5,279 | 4,526 |
| 3.83 | -0.52 | -11.95% | 3,562 | 23,519 | 185.00 | 1.21 | -1.51 | -55.51% | 11,811 | 17,215 |
| 2.30 | -0.80 | -25.81% | 16,891 | 6,658 | 187.50 | 2.14 | -1.86 | -46.50% | 10,303 | 4,437 |
| 1.20 | -0.83 | -40.89% | 44,773 | 39,861 | 190.00 | 3.60 | -2.00 | -35.71% | 5,233 | 6,982 |
| 0.57 | -0.72 | -55.81% | 16,913 | 16,549 | 192.50 | 5.35 | -1.91 | -26.31% | 613 | 1,211 |
| 0.27 | -0.53 | -66.25% | 14,439 | 31,346 | 195.00 | 7.50 | -1.75 | -18.92% | 336 | 2,498 |
| 0.13 | -0.33 | -71.74% | 3,553 | 5,864 | 197.50 | 9.95 | -1.70 | -14.59% | 33 | 82 |
| 0.08 | -0.19 | -70.37% | 7,346 | 37,033 | 200.00 | 12.25 | -1.45 | -10.58% | 18 | 90 |
| 0.04 | -0.10 | -71.43% | 1,787 | 2,722 | 202.50 | 15.10 | -0.92 | -5.74% | 21 | 9 |
| 0.03 | -0.05 | -62.50% | 1,044 | 16,519 | 205.00 | 18.01 | -1.04 | -5.46% | 48 | 21 |
| 0.02 | -0.02 | -50.00% | 286 | 988 | 207.50 | 19.80 | +2.05 | +11.55% | 4 | 7 |
| 0.02 | -0.01 | -33.33% | 129 | 20,451 | 210.00 | 22.20 | -1.35 | -5.73% | 30 | 88 |
| 0.01 | -0.01 | -50.00% | 235 | 1,863 | 212.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,808 | 76,160 | 215.00 | 27.40 | -2.90 | -9.57% | 2 | 4 |
| 0.01 | 0.00 | - | 36 | 28,039 | 220.00 | 32.42 | -5.39 | -14.26% | 82 | 0 |
| 0.01 | 0.00 | - | 16 | 7,744 | 225.00 | 36.94 | -11.82 | -24.24% | 710 | 0 |
| 0.01 | 0.00 | - | 1 | 3,104 | 230.00 | 42.64 | -1.26 | -2.87% | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 2,797 | 235.00 | 47.01 | -13.28 | -22.03% | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 912 | 240.00 | 52.00 | -4.60 | -8.13% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,191 | 245.00 | 57.02 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 3,540 | 250.00 | 63.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 9,403 | 255.00 | 70.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4,014 | 260.00 | 78.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 19 | 611 | 265.00 | 78.85 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. All rights reserved.