Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 24, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 75.26 | 0.00 | - | 2 | 4 | 100.00 | 0.02 | 0.00 | - | - | 10 |
| 74.04 | 0.00 | - | - | 1 | 105.00 | 0.03 | -0.09 | -75.00% | 2 | 1 |
| 69.42 | 0.00 | - | 1 | 1 | 110.00 | - | - | - | - | - |
| 63.47 | 0.00 | - | 1 | 4 | 115.00 | 0.04 | -0.07 | -63.64% | 1 | 6 |
| 57.02 | 0.00 | - | 1 | 16 | 120.00 | 0.07 | -0.02 | -22.22% | 6 | 14 |
| 55.31 | -0.19 | -0.34% | 2 | 3 | 125.00 | 0.14 | +0.04 | +40.00% | 23 | 276 |
| 49.10 | -4.45 | -8.31% | 1 | 3 | 130.00 | 0.19 | +0.03 | +18.75% | 117 | 183 |
| 45.27 | -1.93 | -4.09% | 5 | 6 | 135.00 | 0.21 | -0.01 | -4.55% | 21 | 338 |
| 37.87 | -3.38 | -8.19% | 86 | 20 | 140.00 | 0.40 | +0.08 | +25.00% | 390 | 255 |
| 35.50 | 0.00 | - | 3 | 51 | 145.00 | 0.62 | +0.14 | +29.17% | 78 | 202 |
| 30.59 | -0.61 | -1.96% | 14 | 96 | 150.00 | 1.10 | +0.37 | +50.68% | 747 | 407 |
| 25.96 | -1.19 | -4.38% | 6 | 46 | 155.00 | 1.80 | +0.64 | +55.17% | 208 | 742 |
| 19.00 | -4.77 | -20.07% | 31 | 236 | 160.00 | 2.70 | +0.95 | +54.29% | 318 | 981 |
| 16.77 | -1.53 | -8.36% | 30 | 111 | 165.00 | 4.15 | +1.33 | +47.16% | 286 | 780 |
| 12.20 | -3.15 | -20.52% | 134 | 410 | 170.00 | 5.80 | +1.80 | +45.00% | 270 | 994 |
| 9.85 | -2.45 | -19.92% | 203 | 678 | 175.00 | 7.90 | +1.90 | +31.67% | 288 | 604 |
| 7.00 | -2.45 | -25.93% | 1,101 | 3,623 | 180.00 | 11.00 | +2.76 | +33.50% | 335 | 738 |
| 5.34 | -1.71 | -24.26% | 670 | 1,517 | 185.00 | 11.70 | +0.75 | +6.85% | 77 | 1,756 |
| 4.00 | -1.17 | -22.63% | 919 | 1,984 | 190.00 | 15.94 | +2.29 | +16.78% | 5 | 601 |
| 2.71 | -0.94 | -25.75% | 503 | 1,169 | 195.00 | 18.70 | +1.15 | +6.55% | 14 | 216 |
| 1.92 | -0.58 | -23.20% | 1,152 | 2,313 | 200.00 | 23.60 | +2.42 | +11.43% | 7 | 12 |
| 1.29 | -0.38 | -22.75% | 487 | 2,209 | 205.00 | 26.43 | 0.00 | - | 1 | 1 |
| 0.88 | -0.21 | -19.27% | 307 | 1,304 | 210.00 | 33.50 | +2.62 | +8.48% | 1 | 3 |
| 0.58 | -0.16 | -21.62% | 499 | 901 | 215.00 | 38.20 | +0.23 | +0.61% | 1 | 0 |
| 0.41 | -0.07 | -14.58% | 1,235 | 232 | 220.00 | 42.40 | 0.00 | - | 1 | 1 |
| 0.30 | -0.01 | -3.23% | 51 | 309 | 225.00 | - | - | - | - | - |
| 0.21 | -0.01 | -4.55% | 116 | 504 | 230.00 | 50.20 | 0.00 | - | - | 0 |
| 0.16 | +0.02 | +14.29% | 76 | 476 | 235.00 | - | - | - | - | - |
| 0.08 | -0.02 | -20.00% | 25 | 77 | 240.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 13 | 18 | 245.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 49 | 34 | 250.00 | - | - | - | - | - |
| 0.06 | +0.03 | +100.00% | 4 | 1 | 255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.