Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
February 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 105.30 | 0.00 | - | 20 | 22 | 85.00 | 0.19 | 0.00 | - | 2 | 95 |
| 97.85 | 0.00 | - | 1 | 10 | 90.00 | 0.23 | 0.00 | - | 10 | 166 |
| 81.36 | 0.00 | - | 1 | 2 | 95.00 | 0.27 | 0.00 | - | 10 | 87 |
| 86.00 | 0.00 | - | 2 | 19 | 100.00 | 0.35 | 0.00 | - | 41 | 82 |
| 64.30 | 0.00 | - | 1 | 11 | 105.00 | 0.39 | 0.00 | - | 2 | 63 |
| 58.90 | 0.00 | - | - | 3 | 110.00 | 0.57 | 0.00 | - | 5 | 85 |
| 77.60 | 0.00 | - | 1 | 60 | 115.00 | 0.60 | 0.00 | - | 5 | 257 |
| 65.10 | 0.00 | - | 57 | 80 | 120.00 | 0.78 | 0.00 | - | 5 | 649 |
| 63.61 | 0.00 | - | 55 | 27 | 125.00 | 0.97 | 0.00 | - | 12 | 654 |
| 56.00 | 0.00 | - | 1 | 106 | 130.00 | 1.12 | -0.28 | -20.00% | 1,198 | 851 |
| 53.75 | -6.69 | -11.07% | 3 | 98 | 135.00 | 1.75 | 0.00 | - | 1 | 1,484 |
| 49.40 | +2.90 | +6.24% | 8 | 245 | 140.00 | 2.18 | 0.00 | - | 9 | 931 |
| 45.20 | +1.80 | +4.15% | 5 | 259 | 145.00 | 2.32 | -0.45 | -16.25% | 4 | 2,749 |
| 40.93 | +2.48 | +6.45% | 64 | 382 | 150.00 | 2.90 | -0.65 | -18.31% | 25 | 3,841 |
| 36.65 | +2.15 | +6.23% | 26 | 190 | 155.00 | 3.55 | -0.95 | -21.11% | 14 | 3,602 |
| 32.20 | +1.45 | +4.72% | 2 | 335 | 160.00 | 4.60 | -0.90 | -16.36% | 386 | 2,445 |
| 30.97 | +3.92 | +14.49% | 1 | 769 | 165.00 | 6.00 | -0.60 | -9.09% | 20 | 1,812 |
| 26.30 | +2.67 | +11.30% | 1 | 1,732 | 170.00 | 7.10 | -1.45 | -16.96% | 223 | 3,199 |
| 21.80 | +1.35 | +6.60% | 88 | 1,426 | 175.00 | 9.03 | -1.37 | -13.17% | 11 | 2,337 |
| 20.10 | +2.60 | +14.86% | 182 | 4,466 | 180.00 | 10.55 | -2.05 | -16.27% | 154 | 1,714 |
| 17.50 | +2.35 | +15.51% | 272 | 3,014 | 185.00 | 13.45 | -1.50 | -10.03% | 47 | 668 |
| 14.90 | +2.05 | +15.95% | 80 | 1,991 | 190.00 | 15.79 | -2.31 | -12.76% | 17 | 475 |
| 12.63 | +1.93 | +18.04% | 157 | 4,428 | 195.00 | 18.15 | -2.55 | -12.32% | 3 | 376 |
| 10.50 | +1.55 | +17.32% | 190 | 4,016 | 200.00 | 21.25 | -2.34 | -9.92% | 10 | 155 |
| 8.45 | +1.15 | +15.75% | 113 | 2,314 | 205.00 | 25.85 | +2.90 | +12.64% | 7 | 26 |
| 7.20 | +1.00 | +16.13% | 290 | 1,106 | 210.00 | 30.20 | 0.00 | - | 16 | 97 |
| 5.85 | +0.80 | +15.84% | 43 | 1,165 | 215.00 | 30.97 | -0.73 | -2.30% | 3 | 23 |
| 4.70 | +0.55 | +13.25% | 41 | 1,743 | 220.00 | 36.60 | 0.00 | - | 1 | 23 |
| 3.91 | +0.50 | +14.66% | 5 | 298 | 225.00 | 40.15 | 0.00 | - | 2 | 19 |
| 3.08 | +0.49 | +18.92% | 43 | 698 | 230.00 | 39.05 | 0.00 | - | 1 | 14 |
| 2.38 | +0.20 | +9.17% | 43 | 1,097 | 235.00 | 43.90 | 0.00 | - | - | 2 |
| 1.97 | +0.22 | +12.57% | 18 | 770 | 240.00 | - | - | - | - | - |
| 1.47 | +0.07 | +5.00% | 6 | 217 | 245.00 | - | - | - | - | - |
| 1.24 | +0.12 | +10.71% | 50 | 386 | 250.00 | - | - | - | - | - |
| 1.00 | +0.02 | +2.04% | 6 | 104 | 255.00 | - | - | - | - | - |
| 0.77 | +0.04 | +5.48% | 3 | 507 | 260.00 | - | - | - | - | - |
| 0.63 | -0.07 | -10.00% | 1 | 194 | 265.00 | - | - | - | - | - |
| 0.60 | +0.12 | +25.00% | 7 | 389 | 270.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 56 | 76 | 280.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.