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
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.65 | -3.21 | -23.16% | 4,010 | 4,914 | 2024-05-03 | 5.15 | +2.32 | +81.98% | 16,923 | 8,873 |
| 11.04 | -3.51 | -24.12% | 559 | 715 | 2024-05-10 | 5.50 | +2.20 | +66.67% | 2,483 | 1,545 |
| 11.68 | -3.37 | -22.39% | 2,122 | 14,080 | 2024-05-17 | 5.75 | +2.11 | +57.97% | 4,936 | 18,494 |
| 12.20 | -3.15 | -20.52% | 134 | 410 | 2024-05-24 | 5.80 | +1.80 | +45.00% | 270 | 994 |
| 13.00 | -2.45 | -15.86% | 72 | 220 | 2024-05-31 | 6.05 | +1.88 | +45.08% | 150 | 988 |
| 13.60 | -2.01 | -12.88% | 86 | 176 | 2024-06-07 | 5.82 | +1.27 | +27.91% | 146 | 184 |
| 13.73 | -3.47 | -20.17% | 1,288 | 12,715 | 2024-06-21 | 7.00 | +2.00 | +40.00% | 4,077 | 15,621 |
| 15.00 | -3.35 | -18.26% | 344 | 4,318 | 2024-07-19 | 8.10 | +2.20 | +37.29% | 731 | 6,713 |
| 20.00 | -1.35 | -6.32% | 98 | 1,851 | 2024-08-16 | 9.50 | +1.50 | +18.75% | 372 | 3,789 |
| 21.00 | -1.74 | -7.65% | 1,062 | 7,164 | 2024-09-20 | 9.75 | +0.60 | +6.56% | 272 | 4,971 |
| 22.60 | -1.34 | -5.60% | 15 | 198 | 2024-10-18 | 11.10 | +1.49 | +15.50% | 46 | 1,581 |
| 25.68 | -0.52 | -1.98% | 5 | 556 | 2024-11-15 | 12.60 | +1.49 | +13.41% | 311 | 319 |
| 25.20 | -2.60 | -9.35% | 59 | 1,921 | 2024-12-20 | 12.17 | +0.22 | +1.84% | 14 | 1,590 |
| 26.90 | -2.50 | -8.50% | 800 | 18,875 | 2025-01-17 | 14.12 | +1.39 | +10.92% | 1,643 | 9,831 |
| 29.45 | -2.55 | -7.97% | 409 | 491 | 2025-03-21 | 14.49 | +0.34 | +2.40% | 3 | 936 |
| 35.50 | -0.38 | -1.06% | 61 | 9,437 | 2025-06-20 | 16.65 | +0.45 | +2.78% | 95 | 1,889 |
| 39.32 | -0.59 | -1.48% | 29 | 200 | 2025-09-19 | 18.20 | -2.51 | -12.12% | 11 | 509 |
| 43.98 | +1.23 | +2.88% | 6 | 2,465 | 2025-12-19 | 20.20 | +1.00 | +5.21% | 5 | 1,087 |
| 43.30 | -0.76 | -1.72% | 15 | 5,093 | 2026-01-16 | 21.53 | +1.48 | +7.38% | 15 | 1,084 |
| 47.35 | -1.23 | -2.53% | 14 | 3,320 | 2026-06-18 | 22.55 | +0.20 | +0.89% | 4 | 1,537 |
| 51.90 | -2.64 | -4.84% | 71 | 3,879 | 2026-12-18 | 25.15 | +0.47 | +1.90% | 49 | 30 |
© 2024 Yahoo. All rights reserved.