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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.50 | -0.99 | -22.05% | 8,410 | 12,866 | 2024-05-10 | 0.38 | -0.05 | -11.63% | 16,464 | 7,522 |
| 4.80 | -0.75 | -13.51% | 2,780 | 24,294 | 2024-05-17 | 1.45 | +0.15 | +11.54% | 4,759 | 16,063 |
| 5.90 | -0.45 | -7.09% | 297 | 2,423 | 2024-05-24 | 2.17 | +0.18 | +9.05% | 410 | 2,294 |
| 6.33 | -0.60 | -8.66% | 655 | 2,576 | 2024-05-31 | 2.62 | +0.20 | +8.26% | 990 | 1,556 |
| 7.15 | -0.66 | -8.45% | 301 | 1,263 | 2024-06-07 | 3.19 | -0.04 | -1.24% | 109 | 238 |
| 7.74 | -0.76 | -8.94% | 34 | 216 | 2024-06-14 | 3.74 | +0.13 | +3.60% | 108 | 516 |
| 8.50 | -0.40 | -4.49% | 1,386 | 40,491 | 2024-06-21 | 4.20 | +0.30 | +7.69% | 1,654 | 27,671 |
| 10.90 | -0.47 | -4.13% | 2,277 | 21,647 | 2024-07-19 | 5.75 | +0.20 | +3.60% | 331 | 4,627 |
| 14.70 | -0.64 | -4.17% | 1,249 | 7,428 | 2024-08-16 | 9.00 | +0.05 | +0.56% | 685 | 3,341 |
| 16.82 | -0.63 | -3.61% | 131 | 7,744 | 2024-09-20 | 10.18 | +0.06 | +0.59% | 268 | 2,278 |
| 18.22 | -0.55 | -2.93% | 49 | 1,299 | 2024-10-18 | 11.05 | -0.30 | -2.64% | 4 | 852 |
| 20.85 | -0.60 | -2.80% | 7 | 1,156 | 2024-11-15 | 12.90 | +0.22 | +1.74% | 40 | 561 |
| 22.70 | +0.08 | +0.35% | 24 | 1,752 | 2024-12-20 | 13.74 | +0.34 | +2.54% | 80 | 1,698 |
| 23.50 | -0.95 | -3.89% | 280 | 14,813 | 2025-01-17 | 14.67 | +0.32 | +2.23% | 28 | 13,123 |
| 27.50 | -0.16 | -0.58% | 1 | 821 | 2025-03-21 | 16.83 | +0.28 | +1.69% | 4 | 1,172 |
| 32.10 | +0.25 | +0.78% | 53 | 3,028 | 2025-06-20 | 18.60 | 0.00 | - | 29 | 799 |
| 35.08 | -0.87 | -2.42% | 20 | 275 | 2025-09-19 | 20.35 | 0.00 | - | 1 | 316 |
| 39.25 | -0.10 | -0.25% | 27 | 1,083 | 2025-12-19 | 22.53 | 0.00 | - | 24 | 613 |
| 40.40 | -0.63 | -1.54% | 47 | 1,432 | 2026-01-16 | 23.40 | +0.65 | +2.86% | 35 | 801 |
| 45.75 | +0.05 | +0.11% | 1 | 5,481 | 2026-06-18 | 25.54 | 0.00 | - | 48 | 473 |
| 50.95 | -1.15 | -2.21% | 1 | 1,172 | 2026-12-18 | 28.45 | 0.00 | - | 3 | 111 |
© 2024 Yahoo. All rights reserved.