Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.60 | 0.00 | - | 1 | 505 | 45.00 | 0.06 | -0.03 | -33.33% | 11 | 3,255 |
| 139.29 | 0.00 | - | 3 | 2,209 | 50.00 | 0.07 | 0.00 | - | 1 | 480 |
| 124.25 | 0.00 | - | 1 | 620 | 55.00 | 0.15 | 0.00 | - | 1 | 2,257 |
| 107.87 | 0.00 | - | 1 | 769 | 60.00 | 0.12 | -0.44 | -78.57% | 1 | 513 |
| 115.23 | 0.00 | - | 1 | 324 | 65.00 | 0.19 | 0.00 | - | 121 | 526 |
| 110.59 | 0.00 | - | 1 | 584 | 70.00 | 0.23 | -0.01 | -4.17% | 10 | 1,947 |
| 106.82 | 0.00 | - | 5 | 406 | 75.00 | 0.29 | 0.00 | - | 10 | 2,991 |
| 110.79 | 0.00 | - | 1 | 1,850 | 80.00 | 0.34 | 0.00 | - | 9 | 1,782 |
| 105.83 | 0.00 | - | 1 | 381 | 85.00 | 0.39 | 0.00 | - | 3 | 2,283 |
| 102.74 | +2.17 | +2.16% | 3 | 2,889 | 90.00 | 0.44 | -0.05 | -10.20% | 21 | 3,835 |
| 86.50 | 0.00 | - | 1 | 505 | 95.00 | 0.53 | -0.06 | -10.17% | 3 | 6,190 |
| 94.05 | +3.58 | +3.96% | 22 | 4,016 | 100.00 | 0.68 | 0.00 | - | 11 | 8,575 |
| 86.55 | 0.00 | - | 5 | 448 | 105.00 | 0.79 | -0.10 | -11.24% | 14 | 4,169 |
| 84.20 | +2.00 | +2.43% | 21 | 1,157 | 110.00 | 0.95 | -0.12 | -11.21% | 6 | 5,346 |
| 80.20 | +5.90 | +7.94% | 19 | 809 | 115.00 | 1.34 | 0.00 | - | 6 | 4,148 |
| 72.82 | 0.00 | - | 51 | 2,098 | 120.00 | 1.45 | -0.05 | -3.33% | 42 | 4,198 |
| 69.80 | +0.70 | +1.01% | 30 | 9,631 | 125.00 | 1.73 | -0.27 | -13.50% | 4 | 12,150 |
| 66.35 | +1.54 | +2.38% | 7 | 2,446 | 130.00 | 2.14 | -0.17 | -7.36% | 5 | 8,553 |
| 62.00 | +2.15 | +3.59% | 8 | 2,837 | 135.00 | 2.67 | -0.14 | -4.98% | 3 | 6,421 |
| 57.70 | +2.48 | +4.49% | 8 | 6,711 | 140.00 | 3.25 | -0.20 | -5.80% | 12 | 9,770 |
| 52.60 | +1.20 | +2.33% | 3 | 1,945 | 145.00 | 3.95 | -0.42 | -9.61% | 31 | 6,593 |
| 49.52 | +1.57 | +3.27% | 46 | 6,734 | 150.00 | 4.82 | -0.28 | -5.49% | 16 | 10,819 |
| 45.80 | +2.00 | +4.57% | 9 | 1,734 | 155.00 | 5.80 | -0.57 | -8.95% | 46 | 5,774 |
| 42.00 | +2.35 | +5.93% | 8 | 6,071 | 160.00 | 6.91 | -0.84 | -10.84% | 201 | 6,322 |
| 38.40 | +1.40 | +3.78% | 4 | 2,944 | 165.00 | 8.28 | -0.42 | -4.83% | 18 | 5,297 |
| 34.66 | +1.66 | +5.03% | 53 | 10,136 | 170.00 | 9.82 | -0.98 | -9.07% | 22 | 5,501 |
| 31.50 | +0.70 | +2.27% | 13 | 6,004 | 175.00 | 11.45 | -0.95 | -7.66% | 6 | 7,325 |
| 28.69 | +1.74 | +6.46% | 491 | 7,146 | 180.00 | 13.23 | -1.26 | -8.70% | 1,323 | 6,430 |
| 25.85 | +1.59 | +6.55% | 28 | 4,618 | 185.00 | 15.30 | -1.45 | -8.66% | 22 | 1,960 |
| 23.30 | +1.87 | +8.73% | 530 | 5,702 | 190.00 | 17.73 | -0.74 | -4.01% | 159 | 1,617 |
| 20.70 | +0.90 | +4.55% | 88 | 1,875 | 195.00 | 19.95 | -1.25 | -5.90% | 10 | 1,410 |
| 18.33 | +0.89 | +5.10% | 238 | 10,129 | 200.00 | 23.20 | -0.50 | -2.11% | 7 | 3,267 |
| 16.35 | +1.20 | +7.92% | 38 | 4,188 | 205.00 | 26.00 | -0.55 | -2.07% | 1 | 967 |
| 14.20 | +0.85 | +6.37% | 143 | 5,274 | 210.00 | 29.00 | -0.70 | -2.36% | 10 | 970 |
| 12.65 | +0.35 | +2.85% | 59 | 1,708 | 215.00 | 55.98 | 0.00 | - | 11 | 484 |
| 10.98 | +0.63 | +6.09% | 279 | 4,835 | 220.00 | 35.57 | -0.88 | -2.41% | 2 | 672 |
| 9.52 | +0.52 | +5.78% | 245 | 6,827 | 225.00 | 40.77 | 0.00 | - | 10 | 496 |
| 8.42 | +0.82 | +10.79% | 50 | 1,570 | 230.00 | 46.78 | 0.00 | - | 3 | 208 |
| 7.30 | +0.45 | +6.57% | 5 | 1,432 | 235.00 | 51.95 | 0.00 | - | 5 | 4 |
| 6.29 | +0.47 | +8.08% | 65 | 2,286 | 240.00 | 53.85 | 0.00 | - | 33 | 33 |
| 5.47 | +0.36 | +7.05% | 5 | 3,414 | 245.00 | 56.35 | -2.55 | -4.33% | 2 | 1 |
| 4.69 | +0.40 | +9.32% | 42 | 3,076 | 250.00 | 81.63 | 0.00 | - | 10 | 0 |
| 4.05 | +0.33 | +8.87% | 3 | 4,950 | 255.00 | 77.40 | 0.00 | - | 2 | 0 |
| 3.45 | +0.24 | +7.48% | 14 | 2,275 | 260.00 | 83.58 | 0.00 | - | 2 | 0 |
| 2.60 | +0.10 | +4.00% | 8 | 2,767 | 270.00 | 93.30 | 0.00 | - | 1 | 0 |
| 1.89 | -0.14 | -6.90% | 27 | 1,725 | 280.00 | 93.47 | 0.00 | - | 20 | 0 |
| 1.41 | +0.10 | +7.63% | 14 | 149 | 290.00 | - | - | - | - | - |
| 1.10 | -0.03 | -2.65% | 3 | 1,684 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.