Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.61 | -0.56 | -47.86% | 32,225 | 22,781 | 2024-05-10 | 2.48 | +0.23 | +10.22% | 2,671 | 2,478 |
| 1.95 | -0.56 | -22.31% | 11,721 | 38,985 | 2024-05-17 | 3.65 | +0.35 | +10.61% | 1,072 | 5,107 |
| 2.91 | -0.59 | -16.86% | 2,706 | 3,954 | 2024-05-24 | 4.51 | +0.56 | +14.18% | 79 | 619 |
| 3.60 | -0.55 | -13.25% | 1,402 | 2,633 | 2024-05-31 | 5.02 | +0.32 | +6.81% | 203 | 1,759 |
| 4.45 | -0.35 | -7.29% | 622 | 1,547 | 2024-06-07 | 5.40 | -0.30 | -5.26% | 386 | 1,069 |
| 5.20 | -0.15 | -2.80% | 111 | 297 | 2024-06-14 | 6.10 | +0.10 | +1.67% | 77 | 69 |
| 5.70 | -0.49 | -7.92% | 1,547 | 31,547 | 2024-06-21 | 6.48 | +0.46 | +7.64% | 328 | 3,201 |
| 8.10 | -0.40 | -4.71% | 1,950 | 25,643 | 2024-07-19 | 8.00 | 0.00 | - | 623 | 2,556 |
| 12.05 | -0.50 | -3.98% | 415 | 9,487 | 2024-08-16 | 11.25 | +0.50 | +4.65% | 122 | 2,927 |
| 14.00 | -0.65 | -4.44% | 150 | 5,630 | 2024-09-20 | 12.30 | -0.06 | -0.49% | 52 | 2,259 |
| 15.20 | -0.80 | -5.00% | 18 | 1,933 | 2024-10-18 | 13.35 | -0.30 | -2.20% | 33 | 1,208 |
| 18.27 | -0.22 | -1.19% | 9 | 1,143 | 2024-11-15 | 15.16 | +0.27 | +1.81% | 10 | 479 |
| 19.95 | +0.05 | +0.25% | 189 | 1,724 | 2024-12-20 | 16.08 | +0.50 | +3.21% | 133 | 503 |
| 21.22 | -0.16 | -0.75% | 182 | 6,250 | 2025-01-17 | 16.65 | +0.11 | +0.67% | 122 | 1,086 |
| 25.00 | 0.00 | - | 19 | 753 | 2025-03-21 | 18.44 | 0.00 | - | 6 | 205 |
| 29.43 | -0.37 | -1.24% | 278 | 2,191 | 2025-06-20 | 20.75 | 0.00 | - | 9 | 883 |
| 32.55 | -0.37 | -1.12% | 6 | 180 | 2025-09-19 | 22.76 | 0.00 | - | 2 | 197 |
| 36.62 | -0.56 | -1.51% | 104 | 1,333 | 2025-12-19 | 25.05 | 0.00 | - | 12 | 175 |
| 37.25 | -1.08 | -2.82% | 6 | 982 | 2026-01-16 | 25.03 | 0.00 | - | 5 | 965 |
| 42.52 | -0.48 | -1.12% | 1 | 1,065 | 2026-06-18 | 30.43 | 0.00 | - | 1 | 1,123 |
| 48.00 | -1.50 | -3.03% | 5 | 702 | 2026-12-18 | 30.52 | 0.00 | - | 15 | 194 |
© 2024 Yahoo. All rights reserved.