Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Calls
July 5, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 87.58 | 0.00 | - | 21 | 29 | 100.00 | 0.01 | 0.00 | - | 34 | 52 |
| 76.83 | 0.00 | - | 1 | 102 | 105.00 | - | - | - | - | - |
| 75.90 | 0.00 | - | 30 | 34 | 110.00 | - | - | - | - | - |
| 71.75 | 0.00 | - | 2 | 2 | 115.00 | 0.02 | 0.00 | - | - | 1 |
| 66.51 | 0.00 | - | 1 | 18 | 120.00 | 0.02 | 0.00 | - | 2 | 348 |
| 62.34 | 0.00 | - | 1 | 102 | 125.00 | 0.02 | 0.00 | - | 2 | 4,938 |
| 55.98 | 0.00 | - | 1 | 4 | 130.00 | 0.01 | -0.01 | -50.00% | 2 | 621 |
| 52.97 | 0.00 | - | 20 | 28 | 135.00 | 0.01 | -0.02 | -66.67% | 15 | 32 |
| 46.96 | 0.00 | - | 4 | 512 | 140.00 | 0.02 | 0.00 | - | 3 | 154 |
| 43.45 | 0.00 | - | 4 | 3 | 145.00 | 0.02 | 0.00 | - | 226 | 201 |
| - | - | - | - | - | 149.00 | 0.03 | 0.00 | - | 3 | 4 |
| 38.67 | 0.00 | - | 1 | 75 | 150.00 | 0.02 | -0.01 | -33.33% | 46 | 1,262 |
| 32.84 | +1.78 | +5.73% | 6 | 89 | 155.00 | 0.03 | -0.01 | -25.00% | 1,076 | 1,290 |
| 29.50 | 0.00 | - | 2 | 2 | 157.50 | - | - | - | - | - |
| 28.35 | +1.31 | +4.84% | 11 | 333 | 160.00 | 0.04 | -0.02 | -33.33% | 124 | 976 |
| 25.65 | +1.40 | +5.77% | 1 | 242 | 162.50 | 0.06 | -0.02 | -25.00% | 73 | 471 |
| 21.63 | -0.42 | -1.90% | 24 | 88 | 165.00 | 0.07 | -0.01 | -12.50% | 447 | 1,593 |
| 19.40 | +0.31 | +1.62% | 1 | 2 | 167.50 | 0.09 | -0.02 | -18.18% | 37 | 256 |
| 18.03 | +1.14 | +6.75% | 41 | 1,766 | 170.00 | 0.13 | -0.03 | -18.75% | 720 | 1,491 |
| 16.32 | +0.69 | +4.41% | 51 | 1,138 | 172.50 | 0.13 | -0.09 | -40.91% | 152 | 574 |
| 12.00 | -0.08 | -0.66% | 50 | 824 | 175.00 | 0.25 | -0.09 | -26.47% | 616 | 2,567 |
| 9.75 | +0.65 | +7.14% | 53 | 957 | 177.50 | 0.40 | -0.18 | -31.03% | 554 | 1,631 |
| 7.20 | +0.05 | +0.70% | 765 | 1,710 | 180.00 | 0.71 | -0.27 | -27.55% | 1,467 | 2,789 |
| 5.48 | +0.38 | +7.45% | 887 | 956 | 182.50 | 1.21 | -0.50 | -29.24% | 2,958 | 2,848 |
| 3.85 | +0.25 | +6.94% | 7,036 | 6,012 | 185.00 | 2.06 | -0.52 | -20.16% | 4,137 | 3,484 |
| 2.51 | +0.16 | +6.81% | 4,550 | 3,001 | 187.50 | 3.25 | -0.60 | -15.58% | 2,520 | 2,214 |
| 1.56 | +0.02 | +1.30% | 13,937 | 17,474 | 190.00 | 4.93 | -0.57 | -10.36% | 2,278 | 1,267 |
| 0.95 | -0.02 | -2.06% | 4,894 | 4,493 | 192.50 | 6.90 | +0.17 | +2.53% | 102 | 211 |
| 0.58 | -0.06 | -9.38% | 8,930 | 10,553 | 195.00 | 8.95 | -0.70 | -7.25% | 22 | 75 |
| 0.35 | -0.02 | -5.41% | 1,610 | 1,851 | 197.50 | - | - | - | - | - |
| 0.20 | -0.06 | -23.08% | 8,662 | 16,424 | 200.00 | 13.65 | +1.70 | +14.23% | 16 | 46 |
| 0.13 | -0.04 | -23.53% | 848 | 1,161 | 202.50 | 15.00 | 0.00 | - | 2 | 0 |
| 0.08 | -0.04 | -33.33% | 440 | 1,945 | 205.00 | 16.72 | -0.88 | -5.00% | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 121 | 229 | 207.50 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 268 | 1,929 | 210.00 | 22.65 | -0.75 | -3.21% | 13 | 1,185 |
| 0.04 | 0.00 | - | 20 | 901 | 215.00 | 26.79 | -5.06 | -15.89% | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 18 | 838 | 220.00 | 32.65 | -0.90 | -2.68% | 12 | 10 |
| 0.02 | 0.00 | - | 12 | 1,335 | 225.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 14 | 27 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 380 | 240.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 352 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 24 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 638 | 709 | 255.00 | 69.95 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.