Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 16.50 | +1.50 | +10.00% | 802 | 955 | 2024-05-10 | 0.06 | -0.06 | -50.00% | 1,315 | 6,752 |
| 16.97 | +1.62 | +10.55% | 936 | 13,991 | 2024-05-17 | 0.21 | -0.18 | -46.15% | 1,918 | 19,177 |
| 17.18 | +1.53 | +9.78% | 262 | 410 | 2024-05-24 | 0.35 | -0.29 | -45.31% | 576 | 1,252 |
| 17.39 | +1.14 | +7.02% | 113 | 374 | 2024-05-31 | 0.52 | -0.34 | -39.53% | 798 | 1,345 |
| 17.68 | +1.08 | +6.51% | 23 | 153 | 2024-06-07 | 0.69 | -0.46 | -40.00% | 756 | 361 |
| 18.68 | +1.04 | +5.90% | 727 | 11,795 | 2024-06-21 | 1.23 | -0.46 | -27.22% | 800 | 20,922 |
| 20.45 | +0.85 | +4.34% | 133 | 4,476 | 2024-07-19 | 2.37 | -0.60 | -20.20% | 284 | 7,165 |
| 23.79 | +0.79 | +3.43% | 132 | 2,561 | 2024-08-16 | 4.85 | -0.80 | -14.16% | 427 | 4,371 |
| 25.94 | +1.69 | +6.97% | 26 | 7,388 | 2024-09-20 | 5.96 | -0.74 | -11.04% | 174 | 4,902 |
| 27.20 | +0.88 | +3.34% | 9 | 210 | 2024-10-18 | 6.80 | -0.52 | -7.10% | 372 | 1,601 |
| 29.30 | +2.85 | +10.78% | 135 | 563 | 2024-11-15 | 8.30 | -0.53 | -6.00% | 12 | 566 |
| 31.75 | +1.75 | +5.83% | 15 | 1,965 | 2024-12-20 | 9.00 | -0.85 | -8.63% | 51 | 1,619 |
| 32.10 | +1.10 | +3.55% | 86 | 18,858 | 2025-01-17 | 9.70 | -0.60 | -5.83% | 969 | 10,615 |
| 35.62 | +1.12 | +3.25% | 24 | 915 | 2025-03-21 | 11.55 | -0.60 | -4.94% | 1 | 909 |
| 39.40 | +1.24 | +3.25% | 49 | 9,458 | 2025-06-20 | 13.95 | -0.40 | -2.79% | 15 | 1,917 |
| 42.92 | +1.37 | +3.30% | 1 | 200 | 2025-09-19 | 15.51 | -0.79 | -4.85% | 1 | 520 |
| 46.40 | +6.43 | +16.09% | 7 | 2,457 | 2025-12-19 | 17.37 | -0.53 | -2.96% | 1,455 | 1,093 |
| 47.40 | +0.99 | +2.13% | 35 | 5,070 | 2026-01-16 | 19.12 | 0.00 | - | 51 | 1,228 |
| 52.70 | +1.57 | +3.07% | 14 | 3,323 | 2026-06-18 | 20.28 | -0.52 | -2.50% | 107 | 1,438 |
| 58.05 | +1.28 | +2.25% | 12 | 3,918 | 2026-12-18 | 24.50 | 0.00 | - | 5 | 77 |
© 2024 Yahoo. All rights reserved.