Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 17, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 131.05 | -13.55 | -9.37% | 1 | 6,030 | 45.00 | 0.06 | 0.00 | - | 1 | 8,738 |
| 136.85 | 0.00 | - | 10 | 7,071 | 50.00 | 0.08 | 0.00 | - | 397 | 53,694 |
| 130.30 | 0.00 | - | 10 | 920 | 55.00 | 0.12 | 0.00 | - | 1 | 6,417 |
| 117.75 | -8.73 | -6.90% | 1 | 1,372 | 60.00 | 0.17 | +0.04 | +30.77% | 1 | 6,766 |
| 112.22 | -10.28 | -8.39% | 4 | 1,459 | 65.00 | 0.20 | 0.00 | - | 22 | 26,465 |
| 108.50 | -5.08 | -4.47% | 2 | 4,221 | 70.00 | 0.28 | 0.00 | - | 1 | 10,168 |
| 103.50 | -6.44 | -5.86% | 1 | 955 | 75.00 | 0.37 | +0.01 | +2.78% | 1 | 5,732 |
| 105.25 | 0.00 | - | 2 | 2,713 | 80.00 | 0.45 | +0.04 | +9.76% | 1 | 14,030 |
| 93.92 | -14.46 | -13.34% | 5 | 4,172 | 85.00 | 0.60 | +0.06 | +11.11% | 30 | 14,521 |
| 88.49 | -6.51 | -6.85% | 13 | 4,445 | 90.00 | 0.80 | +0.15 | +23.08% | 584 | 24,109 |
| 84.25 | -9.75 | -10.37% | 1 | 2,363 | 95.00 | 0.82 | 0.00 | - | 7 | 12,053 |
| 79.27 | -5.50 | -6.49% | 39 | 7,938 | 100.00 | 1.20 | +0.15 | +14.29% | 97 | 31,634 |
| 75.50 | -6.85 | -8.32% | 1 | 2,201 | 105.00 | 1.45 | +0.17 | +13.28% | 7 | 28,621 |
| 70.00 | -5.65 | -7.47% | 58 | 4,157 | 110.00 | 1.82 | +0.26 | +16.67% | 420 | 19,567 |
| 66.49 | -8.71 | -11.58% | 4 | 3,154 | 115.00 | 2.17 | +0.28 | +14.81% | 4 | 14,177 |
| 61.80 | -4.79 | -7.19% | 71 | 5,200 | 120.00 | 2.60 | +0.32 | +14.04% | 954 | 17,545 |
| 56.85 | -5.67 | -9.07% | 6 | 8,982 | 125.00 | 3.14 | +0.35 | +12.54% | 65 | 21,820 |
| 53.35 | -4.71 | -8.11% | 29 | 15,237 | 130.00 | 3.85 | +0.50 | +14.93% | 148 | 25,649 |
| 49.50 | -6.51 | -11.62% | 154 | 5,443 | 135.00 | 4.60 | +0.80 | +21.05% | 27 | 8,297 |
| 44.89 | -4.98 | -9.99% | 8 | 8,059 | 140.00 | 5.60 | +0.75 | +15.46% | 117 | 14,239 |
| 41.14 | -4.51 | -9.88% | 268 | 6,215 | 145.00 | 6.62 | +0.82 | +14.14% | 66 | 5,691 |
| 37.55 | -4.85 | -11.44% | 292 | 20,860 | 150.00 | 7.80 | +0.90 | +13.04% | 2,280 | 11,894 |
| 35.69 | -3.15 | -8.11% | 34 | 6,773 | 155.00 | 9.35 | +1.15 | +14.02% | 90 | 5,436 |
| 30.85 | -4.45 | -12.61% | 242 | 11,097 | 160.00 | 11.05 | +1.55 | +16.32% | 163 | 5,359 |
| 27.97 | -4.00 | -12.51% | 223 | 9,348 | 165.00 | 12.65 | +1.55 | +13.96% | 1,194 | 3,576 |
| 25.70 | -3.25 | -11.23% | 661 | 18,207 | 170.00 | 15.07 | +2.27 | +17.73% | 608 | 8,125 |
| 23.00 | -2.88 | -11.13% | 527 | 10,862 | 175.00 | 16.83 | +1.78 | +11.83% | 1,384 | 5,490 |
| 20.35 | -2.83 | -12.21% | 481 | 13,112 | 180.00 | 19.88 | +2.73 | +15.92% | 162 | 6,313 |
| 17.50 | -3.32 | -15.95% | 139 | 8,820 | 185.00 | 22.30 | +2.75 | +14.07% | 1,542 | 6,632 |
| 15.70 | -2.77 | -15.00% | 418 | 5,700 | 190.00 | 25.40 | +2.90 | +12.89% | 8 | 1,059 |
| 13.75 | -2.32 | -14.44% | 160 | 9,784 | 195.00 | 27.80 | +2.80 | +11.20% | 2 | 1,364 |
| 12.20 | -2.03 | -14.27% | 2,358 | 23,911 | 200.00 | 31.30 | +4.10 | +15.07% | 11 | 3,787 |
| 10.40 | -2.10 | -16.80% | 52 | 1,874 | 205.00 | 31.67 | 0.00 | - | 2 | 91 |
| 9.25 | -1.69 | -15.45% | 210 | 13,308 | 210.00 | 28.43 | 0.00 | - | 4 | 151 |
| 7.95 | -1.55 | -16.32% | 15 | 4,774 | 215.00 | 33.35 | 0.00 | - | 2 | 58 |
| 6.95 | -1.31 | -15.86% | 262 | 14,148 | 220.00 | 37.50 | 0.00 | - | 2 | 81 |
| 5.95 | -1.15 | -16.20% | 40 | 1,402 | 225.00 | 51.62 | +6.60 | +14.66% | 1 | 30 |
| 5.15 | -1.08 | -17.34% | 297 | 4,191 | 230.00 | 43.31 | 0.00 | - | 10 | 21 |
| 4.31 | -1.04 | -19.44% | 153 | 1,421 | 235.00 | 58.10 | +9.11 | +18.60% | 1 | 13 |
| 3.84 | -0.76 | -16.52% | 348 | 2,734 | 240.00 | 67.70 | 0.00 | - | 12 | 0 |
| 3.32 | -0.68 | -17.00% | 6 | 481 | 245.00 | 67.70 | 0.00 | - | 2 | 0 |
| 2.73 | -0.69 | -20.18% | 95 | 1,621 | 250.00 | 64.38 | 0.00 | - | - | 0 |
| 2.36 | -0.57 | -19.45% | 38 | 1,654 | 255.00 | 77.90 | 0.00 | - | 1 | 0 |
| 2.02 | -0.51 | -20.16% | 12 | 996 | 260.00 | 82.10 | 0.00 | - | 10 | 0 |
| 1.53 | -0.36 | -19.05% | 29 | 859 | 270.00 | 85.39 | 0.00 | - | 5 | 0 |
| 1.16 | -0.27 | -18.88% | 8 | 616 | 280.00 | 95.50 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. All rights reserved.