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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 82.56 | -2.04 | -2.41% | 2 | 32 | 100.00 | 0.01 | 0.00 | - | 79 | 98 |
| 77.23 | -2.60 | -3.26% | 1 | 123 | 105.00 | 0.01 | 0.00 | - | 1,272 | 1,271 |
| 75.18 | 0.00 | - | 1 | 3 | 110.00 | 0.02 | 0.00 | - | 400 | 415 |
| 70.38 | 0.00 | - | 6 | 40 | 115.00 | 0.01 | 0.00 | - | 100 | 209 |
| 61.61 | -2.91 | -4.51% | 10 | 8 | 120.00 | 0.01 | 0.00 | - | 2,800 | 4,327 |
| 57.07 | -2.78 | -4.64% | 1 | 7 | 125.00 | 0.01 | -0.01 | -50.00% | 1 | 1,125 |
| 54.68 | 0.00 | - | 21 | 17 | 130.00 | 0.01 | 0.00 | - | 2 | 400 |
| 51.56 | 0.00 | - | 1 | 20 | 135.00 | 0.01 | 0.00 | - | 45 | 247 |
| 42.80 | -2.64 | -5.81% | 2 | 111 | 140.00 | 0.02 | +0.01 | +100.00% | 5 | 394 |
| 38.94 | 0.00 | - | 1 | 31 | 145.00 | 0.02 | 0.00 | - | 61 | 751 |
| 35.12 | 0.00 | - | 5 | 455 | 150.00 | 0.03 | 0.00 | - | 819 | 3,751 |
| 29.73 | 0.00 | - | 10 | 87 | 155.00 | 0.03 | -0.01 | -25.00% | 216 | 4,980 |
| 22.05 | -1.95 | -8.13% | 22 | 163 | 160.00 | 0.05 | -0.02 | -28.57% | 101 | 4,403 |
| 20.50 | -0.85 | -3.98% | 4 | 3 | 162.50 | 0.07 | 0.00 | - | 240 | 639 |
| 17.80 | -1.29 | -6.76% | 6 | 242 | 165.00 | 0.08 | -0.02 | -20.00% | 252 | 1,458 |
| 14.60 | -3.49 | -19.29% | 33 | 7 | 167.50 | 0.10 | -0.02 | -16.67% | 171 | 197 |
| 12.90 | -1.40 | -9.79% | 282 | 880 | 170.00 | 0.15 | -0.03 | -16.67% | 321 | 1,773 |
| 11.21 | -0.69 | -5.80% | 187 | 184 | 172.50 | 0.23 | -0.05 | -17.86% | 717 | 968 |
| 8.93 | -0.42 | -4.49% | 398 | 687 | 175.00 | 0.40 | -0.07 | -14.89% | 2,421 | 8,870 |
| 6.70 | -0.50 | -6.94% | 344 | 225 | 177.50 | 0.75 | -0.08 | -9.64% | 2,671 | 3,492 |
| 4.80 | -0.40 | -7.69% | 5,687 | 2,355 | 180.00 | 1.36 | -0.04 | -2.86% | 4,645 | 5,045 |
| 3.25 | -0.45 | -12.16% | 16,019 | 1,272 | 182.50 | 2.27 | -0.01 | -0.44% | 2,438 | 1,812 |
| 2.05 | -0.34 | -14.23% | 18,126 | 11,646 | 185.00 | 3.55 | 0.00 | - | 1,083 | 2,318 |
| 1.24 | -0.28 | -18.42% | 5,919 | 4,446 | 187.50 | 5.38 | +0.23 | +4.47% | 153 | 641 |
| 0.70 | -0.16 | -18.60% | 11,539 | 16,053 | 190.00 | 7.43 | +0.43 | +6.14% | 490 | 2,242 |
| 0.39 | -0.10 | -20.41% | 1,705 | 3,295 | 192.50 | 11.23 | +2.38 | +26.89% | 9 | 86 |
| 0.21 | -0.06 | -22.22% | 2,596 | 7,352 | 195.00 | 12.08 | +0.53 | +4.59% | 85 | 360 |
| 0.12 | -0.04 | -25.00% | 652 | 1,836 | 197.50 | 16.17 | +2.52 | +18.46% | 8 | 16 |
| 0.08 | -0.01 | -11.11% | 1,441 | 7,751 | 200.00 | 18.20 | +1.89 | +11.59% | 2 | 33 |
| 0.05 | -0.02 | -28.57% | 55 | 404 | 202.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 389 | 4,480 | 205.00 | 17.76 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 109 | 1,916 | 207.50 | 22.80 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 13 | 2,627 | 210.00 | 28.50 | +5.85 | +25.83% | 6 | 0 |
| 0.02 | 0.00 | - | 24 | 136 | 212.50 | 28.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 48 | 3,013 | 215.00 | 30.40 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 954 | 3,955 | 220.00 | 35.66 | 0.00 | - | 2 | 4 |
| 0.02 | +0.01 | +100.00% | 36 | 820 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 413 | 230.00 | 50.17 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 323 | 235.00 | 55.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 236 | 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.