Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.60 | 0.00 | - | 1 | 27 | 100.00 | 0.02 | 0.00 | - | 35 | 44 |
| 81.40 | 0.00 | - | 20 | 20 | 105.00 | 0.04 | 0.00 | - | - | 6,100 |
| 69.40 | -0.70 | -1.00% | 2 | 36 | 110.00 | 0.01 | -0.03 | -75.00% | 1 | 9 |
| 64.00 | -0.45 | -0.70% | 50 | 401 | 115.00 | 0.02 | -0.01 | -33.33% | 1,385 | 2,712 |
| 59.60 | +0.55 | +0.93% | 1 | 15 | 120.00 | 0.02 | -0.01 | -33.33% | 10 | 15 |
| 54.91 | +10.61 | +23.95% | 1 | 27 | 125.00 | 0.03 | -0.02 | -40.00% | 116 | 161 |
| 49.20 | -1.55 | -3.05% | 1 | 47 | 130.00 | 0.02 | -0.04 | -66.67% | 149 | 1,735 |
| 46.30 | +0.43 | +0.94% | 1 | 127 | 135.00 | 0.10 | +0.02 | +25.00% | 313 | 1,640 |
| 39.45 | -2.00 | -4.83% | 10 | 40 | 140.00 | 0.18 | 0.00 | - | 258 | 2,131 |
| 35.00 | 0.00 | - | 41 | 53 | 145.00 | 0.32 | +0.07 | +28.00% | 679 | 1,856 |
| 34.45 | 0.00 | - | 4 | 4 | 146.00 | 0.30 | +0.02 | +7.14% | 21 | 62 |
| - | - | - | - | - | 147.00 | 0.42 | +0.11 | +35.48% | 112 | 77 |
| 33.95 | 0.00 | - | 1 | 5 | 148.00 | 0.42 | +0.07 | +20.00% | 114 | 20 |
| 31.60 | 0.00 | - | 1 | 1 | 149.00 | 0.60 | +0.23 | +62.16% | 64 | 89 |
| 29.00 | -2.59 | -8.20% | 154 | 176 | 150.00 | 0.70 | +0.28 | +66.67% | 3,037 | 1,329 |
| 25.90 | -3.15 | -10.84% | 24 | 8 | 152.50 | 0.94 | +0.33 | +54.10% | 2,580 | 131 |
| 22.70 | -4.30 | -15.93% | 36 | 455 | 155.00 | 1.39 | +0.67 | +93.06% | 1,547 | 595 |
| 20.60 | -4.25 | -17.10% | 33 | 22 | 157.50 | 1.67 | +0.62 | +59.05% | 1,017 | 264 |
| 18.90 | -2.95 | -13.50% | 217 | 198 | 160.00 | 2.27 | +1.02 | +81.60% | 3,355 | 1,126 |
| 17.35 | -2.75 | -13.68% | 198 | 42 | 162.50 | 3.00 | +1.36 | +82.93% | 669 | 606 |
| 16.65 | -1.62 | -8.87% | 101 | 563 | 165.00 | 4.60 | +2.49 | +118.01% | 2,244 | 1,229 |
| 12.50 | -3.75 | -23.08% | 236 | 191 | 167.50 | 4.35 | +1.72 | +65.40% | 1,083 | 636 |
| 11.04 | -3.51 | -24.12% | 559 | 715 | 170.00 | 5.50 | +2.20 | +66.67% | 2,483 | 1,545 |
| 10.49 | -2.26 | -17.73% | 189 | 230 | 172.50 | 6.70 | +2.60 | +63.41% | 1,480 | 1,031 |
| 8.80 | -2.30 | -20.72% | 818 | 904 | 175.00 | 7.67 | +2.69 | +54.02% | 2,416 | 3,404 |
| 8.05 | -1.70 | -17.44% | 1,424 | 1,373 | 177.50 | 9.00 | +2.88 | +47.06% | 2,320 | 1,223 |
| 6.45 | -1.93 | -23.03% | 5,512 | 3,957 | 180.00 | 10.43 | +3.25 | +45.26% | 3,337 | 2,527 |
| 5.56 | -1.64 | -22.78% | 3,436 | 1,917 | 182.50 | 12.00 | +3.50 | +41.18% | 720 | 165 |
| 4.80 | -1.32 | -21.57% | 5,569 | 8,899 | 185.00 | 12.60 | +1.95 | +18.31% | 371 | 891 |
| 3.90 | -1.25 | -24.27% | 1,428 | 1,042 | 187.50 | 14.82 | +3.28 | +28.42% | 197 | 90 |
| 3.20 | -1.10 | -25.58% | 5,735 | 3,510 | 190.00 | 17.05 | +3.81 | +28.78% | 321 | 753 |
| 2.60 | -0.92 | -26.14% | 1,872 | 795 | 192.50 | 16.01 | +0.59 | +3.83% | 17 | 25 |
| 2.10 | -0.80 | -27.59% | 3,805 | 3,819 | 195.00 | 18.14 | +1.33 | +7.91% | 22 | 184 |
| 1.79 | -0.53 | -22.84% | 1,620 | 429 | 197.50 | - | - | - | - | - |
| 1.40 | -0.43 | -23.50% | 7,134 | 4,331 | 200.00 | 23.80 | +3.40 | +16.67% | 157 | 154 |
| 0.85 | -0.30 | -26.09% | 4,277 | 2,448 | 205.00 | 26.70 | +1.70 | +6.80% | 15 | 51 |
| 0.54 | -0.17 | -23.94% | 4,826 | 1,684 | 210.00 | 30.56 | 0.00 | - | 22 | 42 |
| 0.34 | -0.09 | -20.93% | 2,561 | 3,337 | 215.00 | 35.36 | 0.00 | - | 22 | 22 |
| 0.21 | -0.05 | -19.23% | 3,279 | 1,318 | 220.00 | 40.55 | +0.91 | +2.30% | 6 | 0 |
| 0.16 | +0.01 | +6.67% | 1,176 | 501 | 225.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 850 | 1,248 | 230.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 194 | 70 | 235.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 398 | 1,375 | 240.00 | 61.00 | 0.00 | - | - | 0 |
| 0.04 | +0.01 | +33.33% | 159 | 210 | 245.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 107 | 130 | 250.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 418 | 112 | 255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.