Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.80 | +2.12 | +18.15% | 193 | 1,168 | 2024-05-10 | 0.08 | -0.06 | -42.86% | 2,540 | 5,421 |
| 14.25 | +2.20 | +18.26% | 445 | 19,243 | 2024-05-17 | 0.25 | -0.18 | -41.86% | 1,865 | 17,986 |
| 14.50 | +2.00 | +16.00% | 70 | 741 | 2024-05-24 | 0.45 | -0.31 | -40.79% | 505 | 1,276 |
| 15.10 | +2.10 | +16.15% | 120 | 509 | 2024-05-31 | 0.67 | -0.36 | -34.95% | 479 | 1,276 |
| 15.00 | +1.40 | +10.29% | 54 | 355 | 2024-06-07 | 0.93 | -0.41 | -30.60% | 404 | 1,419 |
| 15.00 | +1.90 | +14.50% | 13 | 9 | 2024-06-14 | 1.34 | -0.49 | -26.78% | 2,653 | 275 |
| 16.35 | +1.75 | +11.99% | 2,266 | 16,448 | 2024-06-21 | 1.50 | -0.61 | -28.91% | 2,782 | 11,696 |
| 18.25 | +1.50 | +8.96% | 144 | 6,583 | 2024-07-19 | 2.78 | -0.72 | -20.57% | 754 | 3,212 |
| 21.65 | +1.22 | +5.97% | 843 | 3,698 | 2024-08-16 | 5.45 | -0.78 | -12.52% | 79 | 6,136 |
| 23.35 | +1.35 | +6.14% | 150 | 3,159 | 2024-09-20 | 6.55 | -0.85 | -11.49% | 351 | 4,164 |
| 25.25 | +1.43 | +6.00% | 848 | 1,280 | 2024-10-18 | 7.37 | -0.83 | -10.12% | 83 | 2,044 |
| 26.30 | 0.00 | - | 10 | 1,473 | 2024-11-15 | 9.63 | -0.36 | -3.60% | 1 | 624 |
| 28.54 | +0.56 | +2.00% | 5 | 3,027 | 2024-12-20 | 10.50 | -0.30 | -2.78% | 5 | 2,443 |
| 30.00 | +1.15 | +3.99% | 35 | 11,625 | 2025-01-17 | 10.81 | -0.59 | -5.18% | 25 | 7,300 |
| 32.49 | +0.29 | +0.90% | 3 | 1,697 | 2025-03-21 | 12.75 | -0.54 | -4.06% | 52 | 1,462 |
| 37.60 | +0.83 | +2.26% | 13 | 6,011 | 2025-06-20 | 15.35 | -0.30 | -1.92% | 21 | 3,187 |
| 41.01 | +0.61 | +1.51% | 1 | 192 | 2025-09-19 | 18.85 | 0.00 | - | 1 | 131 |
| 44.64 | +1.92 | +4.49% | 9 | 1,885 | 2025-12-19 | 18.60 | -0.85 | -4.37% | 2,913 | 1,316 |
| 45.50 | +1.20 | +2.71% | 7 | 5,537 | 2026-01-16 | 19.55 | -0.32 | -1.61% | 20 | 540 |
| 50.10 | +0.05 | +0.10% | 2 | 1,013 | 2026-06-18 | 22.06 | -0.24 | -1.08% | 3 | 769 |
| 55.97 | +0.77 | +1.39% | 4 | 508 | 2026-12-18 | 24.67 | +0.17 | +0.69% | 2 | 74 |
© 2024 Yahoo. All rights reserved.