Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.00 | +0.85 | +4.22% | 418 | 773 | 2024-05-10 | 0.04 | -0.01 | -20.00% | 688 | 2,270 |
| 21.65 | +1.45 | +7.18% | 126 | 12,807 | 2024-05-17 | 0.14 | -0.06 | -30.00% | 872 | 12,826 |
| 22.05 | +1.53 | +7.46% | 46 | 420 | 2024-05-24 | 0.19 | -0.14 | -42.42% | 248 | 792 |
| 22.60 | +2.35 | +11.60% | 5 | 206 | 2024-05-31 | 0.28 | -0.18 | -39.13% | 256 | 1,053 |
| 24.00 | +3.15 | +15.11% | 14 | 60 | 2024-06-07 | 0.39 | -0.21 | -35.00% | 174 | 370 |
| 23.01 | +1.65 | +7.72% | 44 | 6,778 | 2024-06-21 | 0.72 | -0.30 | -29.41% | 672 | 9,334 |
| 24.78 | +1.08 | +4.56% | 24 | 3,377 | 2024-07-19 | 1.59 | -0.51 | -24.29% | 267 | 5,433 |
| 27.72 | +1.21 | +4.56% | 92 | 1,616 | 2024-08-16 | 3.70 | -0.66 | -15.14% | 142 | 5,033 |
| 29.45 | +1.15 | +4.06% | 30 | 2,733 | 2024-09-20 | 4.67 | -0.68 | -12.71% | 109 | 4,053 |
| 30.65 | +3.25 | +11.86% | 26 | 193 | 2024-10-18 | 5.35 | -0.57 | -9.63% | 40 | 1,986 |
| 32.99 | +3.04 | +10.15% | 2 | 997 | 2024-11-15 | 6.88 | -0.57 | -7.65% | 12 | 1,177 |
| 34.20 | +0.70 | +2.09% | 14 | 2,421 | 2024-12-20 | 7.63 | -0.60 | -7.29% | 22 | 2,235 |
| 35.55 | +0.85 | +2.45% | 16 | 9,396 | 2025-01-17 | 8.20 | -0.50 | -5.75% | 48 | 5,538 |
| 38.60 | +1.53 | +4.13% | 78 | 657 | 2025-03-21 | 9.97 | -0.51 | -4.87% | 20 | 5,128 |
| 42.62 | +3.07 | +7.76% | 7 | 2,500 | 2025-06-20 | 12.53 | 0.00 | - | 1 | 467 |
| 42.60 | 0.00 | - | 1 | 120 | 2025-09-19 | 13.93 | -0.42 | -2.93% | 1 | 668 |
| 45.58 | 0.00 | - | 10 | 618 | 2025-12-19 | 15.59 | -1.11 | -6.65% | 1,451 | 414 |
| 50.68 | +2.48 | +5.15% | 13 | 877 | 2026-01-16 | 16.97 | 0.00 | - | 200 | 1,960 |
| 54.10 | 0.00 | - | 1 | 1,195 | 2026-06-18 | 19.00 | 0.00 | - | 18 | 1,353 |
| 60.75 | +1.42 | +2.39% | 4 | 121 | 2026-12-18 | 20.70 | -1.15 | -5.26% | 2 | 115 |
© 2024 Yahoo. All rights reserved.