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
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.04 | -1.07 | -5.60% | 33 | 1,371 | 2024-05-10 | 0.01 | -0.03 | -75.00% | 432 | 6,656 |
| 18.25 | -1.09 | -5.64% | 83 | 13,515 | 2024-05-17 | 0.11 | -0.01 | -8.33% | 753 | 20,240 |
| 18.75 | -0.16 | -0.85% | 41 | 545 | 2024-05-24 | 0.20 | -0.01 | -4.76% | 96 | 1,274 |
| 18.10 | -1.37 | -7.04% | 13 | 387 | 2024-05-31 | 0.30 | -0.02 | -6.25% | 258 | 1,618 |
| 18.85 | -1.30 | -6.45% | 2 | 147 | 2024-06-07 | 0.43 | +0.01 | +2.38% | 98 | 1,055 |
| 18.90 | +0.67 | +3.68% | 30 | 6 | 2024-06-14 | 0.66 | -0.01 | -1.49% | 69 | 559 |
| 19.90 | -0.42 | -2.07% | 230 | 12,062 | 2024-06-21 | 0.87 | +0.05 | +6.10% | 899 | 20,920 |
| 21.60 | -0.90 | -4.00% | 292 | 4,414 | 2024-07-19 | 1.83 | -0.02 | -1.08% | 562 | 8,056 |
| 24.62 | +0.05 | +0.20% | 59 | 2,558 | 2024-08-16 | 4.14 | -0.01 | -0.24% | 71 | 4,706 |
| 26.80 | -0.50 | -1.83% | 190 | 7,396 | 2024-09-20 | 5.25 | +0.20 | +3.96% | 156 | 5,044 |
| 28.02 | -0.78 | -2.71% | 13 | 214 | 2024-10-18 | 5.95 | +0.05 | +0.85% | 1 | 1,786 |
| 30.31 | -0.24 | -0.79% | 2 | 501 | 2024-11-15 | 7.50 | -0.10 | -1.32% | 43 | 594 |
| 31.60 | -1.33 | -4.04% | 43 | 1,959 | 2024-12-20 | 8.26 | +0.21 | +2.61% | 21 | 1,624 |
| 33.06 | -0.65 | -1.93% | 74 | 18,862 | 2025-01-17 | 9.20 | +0.50 | +5.75% | 15 | 11,264 |
| 36.55 | +0.20 | +0.55% | 9 | 895 | 2025-03-21 | 10.90 | +0.20 | +1.87% | 900 | 922 |
| 39.89 | -0.76 | -1.87% | 15 | 9,480 | 2025-06-20 | 13.30 | +0.20 | +1.53% | 1 | 1,944 |
| 43.15 | 0.00 | - | 1 | 199 | 2025-09-19 | 14.89 | +0.13 | +0.88% | 22 | 512 |
| 45.78 | 0.00 | - | 6 | 2,456 | 2025-12-19 | 16.70 | +0.35 | +2.14% | 2 | 1,720 |
| 48.19 | -0.30 | -0.62% | 7 | 5,077 | 2026-01-16 | 17.50 | +0.71 | +4.23% | 1 | 1,267 |
| 52.90 | -1.60 | -2.94% | 1 | 3,281 | 2026-06-18 | 19.44 | 0.00 | - | 350 | 1,220 |
| 58.71 | -0.45 | -0.76% | 18 | 3,932 | 2026-12-18 | 21.92 | 0.00 | - | 7 | 84 |
© 2024 Yahoo. All rights reserved.