Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.62 | 0.00 | - | 1 | 373 | 45.00 | 0.01 | 0.00 | - | 5 | 2,463 |
| 129.90 | 0.00 | - | 10 | 423 | 50.00 | 0.01 | 0.00 | - | 14 | 5,033 |
| 132.90 | 0.00 | - | 1 | 446 | 55.00 | 0.03 | 0.00 | - | 20 | 556 |
| 124.00 | 0.00 | - | 1 | 189 | 60.00 | 0.01 | 0.00 | - | 1 | 2,389 |
| 121.53 | 0.00 | - | 2 | 1,112 | 65.00 | 0.02 | 0.00 | - | 21 | 2,075 |
| 114.32 | 0.00 | - | 1 | 538 | 70.00 | 0.01 | 0.00 | - | 1 | 1,376 |
| 113.20 | 0.00 | - | 1 | 881 | 75.00 | 0.02 | 0.00 | - | 1 | 3,591 |
| 107.63 | 0.00 | - | 1 | 411 | 80.00 | 0.07 | 0.00 | - | 1 | 4,851 |
| 100.00 | 0.00 | - | 3 | 437 | 85.00 | 0.08 | 0.00 | - | 2 | 3,385 |
| 96.05 | 0.00 | - | 1 | 878 | 90.00 | 0.10 | 0.00 | - | 7 | 9,823 |
| 91.90 | 0.00 | - | 1 | 1,767 | 95.00 | 0.11 | 0.00 | - | 57 | 3,664 |
| 86.11 | 0.00 | - | 2 | 2,263 | 100.00 | 0.14 | 0.00 | - | 1 | 13,238 |
| 83.48 | 0.00 | - | 1 | 1,803 | 105.00 | 0.15 | 0.00 | - | 4 | 4,013 |
| 76.67 | 0.00 | - | 5 | 5,123 | 110.00 | 0.23 | +0.01 | +4.55% | 30 | 10,689 |
| 73.45 | 0.00 | - | 238 | 1,492 | 115.00 | 0.29 | +0.04 | +16.00% | 2 | 8,067 |
| 64.00 | -2.55 | -3.83% | 1 | 1,509 | 120.00 | 0.35 | +0.04 | +12.90% | 11 | 7,225 |
| 62.27 | 0.00 | - | 2 | 1,446 | 125.00 | 0.44 | 0.00 | - | 3 | 8,161 |
| 54.80 | -2.06 | -3.62% | 6 | 5,454 | 130.00 | 0.59 | +0.05 | +9.26% | 20 | 12,980 |
| 49.42 | -2.88 | -5.51% | 1 | 4,315 | 135.00 | 0.82 | +0.14 | +20.59% | 2 | 9,276 |
| 45.35 | -2.06 | -4.35% | 2 | 3,170 | 140.00 | 1.06 | +0.13 | +13.98% | 24 | 5,922 |
| 42.77 | 0.00 | - | 87 | 4,382 | 145.00 | 1.38 | +0.14 | +11.29% | 8 | 3,844 |
| 35.85 | -2.40 | -6.27% | 9 | 5,254 | 150.00 | 1.90 | +0.31 | +19.50% | 6 | 6,605 |
| 32.70 | -1.14 | -3.37% | 1 | 5,047 | 155.00 | 2.57 | +0.40 | +18.43% | 4 | 6,858 |
| 27.60 | -2.10 | -7.07% | 11 | 9,229 | 160.00 | 3.50 | +0.44 | +14.38% | 18 | 7,600 |
| 23.75 | -2.01 | -7.80% | 1 | 2,845 | 165.00 | 4.59 | +0.59 | +14.36% | 21 | 4,592 |
| 20.95 | -1.23 | -5.55% | 4 | 7,539 | 170.00 | 6.05 | +0.76 | +14.37% | 20 | 6,402 |
| 17.00 | -1.65 | -8.85% | 67 | 129,324 | 175.00 | 7.80 | +0.92 | +13.37% | 31 | 5,762 |
| 14.00 | -1.47 | -9.50% | 276 | 10,212 | 180.00 | 9.85 | +1.18 | +13.61% | 63 | 14,641 |
| 11.40 | -1.33 | -10.45% | 317 | 8,148 | 185.00 | 12.20 | +1.24 | +11.31% | 58 | 2,839 |
| 9.15 | -1.20 | -11.59% | 182 | 6,522 | 190.00 | 15.00 | +1.40 | +10.29% | 173 | 2,865 |
| 7.25 | -0.92 | -11.26% | 22 | 4,136 | 195.00 | 17.83 | +1.62 | +9.99% | 2 | 586 |
| 5.70 | -0.75 | -11.63% | 123 | 13,781 | 200.00 | 21.40 | +2.80 | +15.05% | 1 | 359 |
| 4.25 | -0.78 | -15.51% | 42 | 4,688 | 205.00 | 25.27 | +2.12 | +9.16% | 1 | 36 |
| 3.24 | -0.59 | -15.40% | 49 | 10,498 | 210.00 | 29.67 | +2.87 | +10.71% | 2 | 15 |
| 2.47 | -0.43 | -14.83% | 44 | 3,505 | 215.00 | 31.57 | 0.00 | - | 2 | 6 |
| 1.80 | -0.32 | -15.09% | 147 | 3,236 | 220.00 | 36.22 | 0.00 | - | 2 | 49 |
| 1.35 | -0.23 | -14.56% | 9 | 4,581 | 225.00 | 43.50 | 0.00 | - | - | 0 |
| 1.17 | 0.00 | - | 139 | 2,478 | 230.00 | 47.26 | 0.00 | - | 5 | 0 |
| 0.77 | -0.11 | -12.50% | 8 | 1,076 | 235.00 | 52.00 | 0.00 | - | 321 | 0 |
| 0.55 | -0.15 | -21.43% | 53 | 958 | 240.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 2 | 434 | 245.00 | 59.50 | 0.00 | - | 2 | 0 |
| 0.30 | -0.13 | -30.23% | 31 | 718 | 250.00 | - | - | - | - | - |
| 0.22 | -0.10 | -31.25% | 1 | 295 | 255.00 | 74.20 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 2 | 333 | 260.00 | 71.80 | 0.00 | - | 33 | 0 |
| 0.12 | 0.00 | - | 71 | 198 | 270.00 | 80.60 | 0.00 | - | 32 | 0 |
| 0.09 | 0.00 | - | 59 | 393 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.