Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.15 | +0.24 | +8.25% | 13,281 | 18,881 | 2024-05-10 | 1.75 | -1.20 | -40.68% | 16,514 | 3,477 |
| 4.35 | +0.29 | +7.14% | 5,449 | 30,028 | 2024-05-17 | 2.72 | -1.23 | -31.14% | 2,859 | 12,444 |
| 5.19 | +0.34 | +7.01% | 1,584 | 1,972 | 2024-05-24 | 3.35 | -1.25 | -27.17% | 423 | 1,762 |
| 5.80 | +0.25 | +4.50% | 1,287 | 1,818 | 2024-05-31 | 3.90 | -1.14 | -22.62% | 446 | 543 |
| 6.65 | +0.40 | +6.40% | 494 | 1,186 | 2024-06-07 | 4.45 | -1.55 | -25.83% | 99 | 77 |
| 7.85 | +0.35 | +4.67% | 2,410 | 40,990 | 2024-06-21 | 5.35 | -1.09 | -16.93% | 1,384 | 27,465 |
| 10.26 | +0.51 | +5.23% | 4,573 | 16,498 | 2024-07-19 | 7.00 | -1.05 | -13.04% | 541 | 4,474 |
| 14.15 | +0.50 | +3.66% | 195 | 7,307 | 2024-08-16 | 10.10 | -1.17 | -10.38% | 415 | 3,041 |
| 16.15 | +0.78 | +5.07% | 143 | 8,305 | 2024-09-20 | 11.30 | -0.90 | -7.38% | 190 | 2,083 |
| 17.65 | +0.55 | +3.22% | 46 | 1,267 | 2024-10-18 | 12.15 | -0.80 | -6.18% | 95 | 852 |
| 20.35 | +0.70 | +3.56% | 48 | 1,122 | 2024-11-15 | 13.82 | -1.28 | -8.48% | 6 | 536 |
| 21.90 | +1.04 | +4.99% | 282 | 1,390 | 2024-12-20 | 14.80 | -0.80 | -5.13% | 148 | 1,612 |
| 23.20 | +0.74 | +3.29% | 493 | 14,870 | 2025-01-17 | 15.40 | -0.89 | -5.46% | 210 | 13,116 |
| 26.67 | +0.67 | +2.58% | 82 | 783 | 2025-03-21 | 17.52 | -0.92 | -4.99% | 2 | 1,184 |
| 30.86 | +0.65 | +2.15% | 117 | 3,017 | 2025-06-20 | 19.90 | -0.82 | -3.96% | 7 | 779 |
| 34.74 | +0.54 | +1.58% | 113 | 180 | 2025-09-19 | 21.83 | -0.71 | -3.15% | 2 | 315 |
| 38.45 | +2.50 | +6.95% | 13 | 1,080 | 2025-12-19 | 23.75 | -2.35 | -9.00% | 93 | 587 |
| 39.27 | +1.27 | +3.34% | 35 | 1,443 | 2026-01-16 | 24.37 | -0.32 | -1.30% | 25 | 785 |
| 44.74 | +1.24 | +2.85% | 14 | 5,472 | 2026-06-18 | 26.63 | -6.64 | -19.96% | 5 | 478 |
| 50.00 | +0.20 | +0.40% | 207 | 1,003 | 2026-12-18 | 29.20 | -0.50 | -1.68% | 3 | 108 |
© 2024 Yahoo. All rights reserved.