Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 84.60 | 0.00 | - | 2 | 32 | 100.00 | 0.01 | 0.00 | - | 79 | 98 |
| 79.83 | 0.00 | - | 100 | 123 | 105.00 | 0.01 | 0.00 | - | 1,272 | 1,271 |
| 75.18 | 0.00 | - | 1 | 3 | 110.00 | 0.02 | 0.00 | - | 400 | 415 |
| 70.38 | 0.00 | - | 6 | 40 | 115.00 | 0.01 | 0.00 | - | 100 | 209 |
| 61.61 | -2.91 | -4.51% | 10 | 8 | 120.00 | 0.01 | 0.00 | - | 2,800 | 4,327 |
| 59.85 | 0.00 | - | 2 | 7 | 125.00 | 0.01 | -0.01 | -50.00% | 1 | 1,125 |
| 54.68 | 0.00 | - | 21 | 17 | 130.00 | 0.01 | 0.00 | - | 2 | 400 |
| 51.56 | 0.00 | - | 1 | 20 | 135.00 | 0.01 | 0.00 | - | 1 | 247 |
| 45.44 | 0.00 | - | 80 | 111 | 140.00 | 0.02 | +0.01 | +100.00% | 5 | 394 |
| 38.94 | 0.00 | - | 1 | 31 | 145.00 | 0.02 | 0.00 | - | 61 | 751 |
| 35.12 | 0.00 | - | 5 | 455 | 150.00 | 0.03 | 0.00 | - | 818 | 3,751 |
| 29.73 | 0.00 | - | 10 | 87 | 155.00 | 0.04 | 0.00 | - | 91 | 4,980 |
| 21.31 | -2.69 | -11.21% | 1 | 163 | 160.00 | 0.06 | -0.01 | -12.50% | 65 | 4,403 |
| 19.10 | -2.25 | -10.54% | 2 | 3 | 162.50 | 0.09 | +0.02 | +28.57% | 171 | 639 |
| 16.80 | -2.29 | -12.00% | 1 | 242 | 165.00 | 0.10 | 0.00 | - | 47 | 1,458 |
| 14.70 | -3.39 | -18.74% | 30 | 7 | 167.50 | 0.14 | +0.02 | +16.67% | 36 | 197 |
| 12.25 | -2.05 | -14.70% | 205 | 880 | 170.00 | 0.23 | +0.05 | +27.78% | 162 | 1,773 |
| 9.80 | -2.10 | -17.65% | 87 | 184 | 172.50 | 0.36 | +0.08 | +28.57% | 338 | 968 |
| 7.70 | -1.65 | -17.65% | 300 | 687 | 175.00 | 0.61 | +0.14 | +29.79% | 1,430 | 8,870 |
| 5.70 | -1.50 | -20.83% | 200 | 225 | 177.50 | 1.12 | +0.29 | +34.94% | 1,232 | 3,492 |
| 4.05 | -1.15 | -22.55% | 2,573 | 2,355 | 180.00 | 1.91 | +0.51 | +36.43% | 2,931 | 5,045 |
| 2.65 | -1.05 | -28.30% | 6,879 | 1,272 | 182.50 | 3.10 | +0.82 | +35.96% | 1,242 | 1,812 |
| 1.66 | -0.73 | -30.54% | 9,253 | 11,646 | 185.00 | 4.80 | +1.25 | +35.21% | 587 | 2,318 |
| 0.97 | -0.55 | -36.18% | 3,184 | 4,446 | 187.50 | 6.40 | +1.25 | +24.27% | 104 | 641 |
| 0.56 | -0.30 | -34.88% | 6,800 | 16,053 | 190.00 | 8.85 | +1.85 | +26.43% | 74 | 2,242 |
| 0.31 | -0.18 | -36.73% | 720 | 3,295 | 192.50 | 11.23 | +2.38 | +26.89% | 9 | 86 |
| 0.18 | -0.09 | -33.33% | 1,576 | 7,352 | 195.00 | 13.82 | +2.27 | +19.65% | 53 | 360 |
| 0.10 | -0.06 | -37.50% | 500 | 1,836 | 197.50 | 16.17 | +2.52 | +18.46% | 8 | 16 |
| 0.07 | -0.02 | -25.00% | 489 | 7,751 | 200.00 | 18.20 | +1.89 | +11.59% | 2 | 33 |
| 0.05 | -0.02 | -28.57% | 25 | 404 | 202.50 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 185 | 4,480 | 205.00 | 17.76 | 0.00 | - | 1 | 1 |
| 0.04 | +0.01 | +33.33% | 2 | 1,916 | 207.50 | 22.80 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 2,627 | 210.00 | 28.50 | +5.85 | +25.83% | 6 | 0 |
| 0.02 | 0.00 | - | 24 | 136 | 212.50 | 28.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 42 | 3,013 | 215.00 | 30.40 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 954 | 3,955 | 220.00 | 35.66 | 0.00 | - | 2 | 4 |
| 0.01 | 0.00 | - | 212 | 820 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 83 | 413 | 230.00 | 50.17 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 30 | 323 | 235.00 | 55.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 236 | 352 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 887 | 2,559 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 300 | 278 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,600 | 1,620 | 255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.