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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 86.67 | +3.27 | +3.92% | 2 | 47 | 100.00 | 0.01 | -0.01 | -50.00% | 6 | 79 |
| 77.23 | 0.00 | - | 1 | 21 | 105.00 | 0.04 | 0.00 | - | - | 6,100 |
| 73.23 | 0.00 | - | 1 | 38 | 110.00 | 0.01 | 0.00 | - | 1 | 10 |
| 71.32 | +5.68 | +8.65% | 1 | 421 | 115.00 | 0.01 | 0.00 | - | 20 | 3,978 |
| 66.52 | +8.37 | +14.39% | 1 | 14 | 120.00 | 0.01 | 0.00 | - | 5 | 51 |
| 61.27 | +3.99 | +6.97% | 3 | 32 | 125.00 | 0.01 | 0.00 | - | 8 | 246 |
| 56.50 | +7.72 | +15.83% | 60 | 46 | 130.00 | 0.01 | 0.00 | - | 441 | 1,936 |
| 50.80 | +1.25 | +2.52% | 322 | 129 | 135.00 | 0.01 | 0.00 | - | 942 | 1,912 |
| 46.39 | +1.99 | +4.48% | 10 | 49 | 140.00 | 0.01 | 0.00 | - | 271 | 1,990 |
| 41.36 | +6.36 | +18.17% | 5 | 53 | 145.00 | 0.01 | 0.00 | - | 1,320 | 1,937 |
| 41.25 | +6.80 | +19.74% | 1 | 4 | 146.00 | 0.01 | 0.00 | - | 2 | 63 |
| - | - | - | - | - | 147.00 | 0.01 | -0.01 | -50.00% | 15 | 158 |
| 36.45 | 0.00 | - | 1 | 6 | 148.00 | 0.01 | 0.00 | - | 39 | 137 |
| 31.60 | 0.00 | - | 1 | 1 | 149.00 | 0.02 | 0.00 | - | 2 | 91 |
| 36.50 | +1.72 | +4.95% | 54 | 259 | 150.00 | 0.01 | -0.01 | -50.00% | 418 | 2,204 |
| 32.00 | 0.00 | - | 3 | 25 | 152.50 | 0.03 | +0.02 | +200.00% | 567 | 2,253 |
| 31.14 | +1.73 | +5.88% | 1,018 | 548 | 155.00 | 0.02 | -0.01 | -33.33% | 701 | 1,395 |
| 29.05 | +4.51 | +18.38% | 3 | 46 | 157.50 | 0.03 | 0.00 | - | 836 | 783 |
| 26.53 | +2.23 | +9.18% | 1,459 | 421 | 160.00 | 0.04 | -0.02 | -33.33% | 445 | 2,560 |
| 23.60 | +1.70 | +7.76% | 27 | 159 | 162.50 | 0.03 | -0.01 | -25.00% | 4,350 | 889 |
| 21.00 | +0.85 | +4.22% | 418 | 773 | 165.00 | 0.04 | -0.01 | -20.00% | 688 | 2,270 |
| 18.90 | +1.44 | +8.25% | 49 | 442 | 167.50 | 0.05 | -0.03 | -37.50% | 444 | 962 |
| 16.50 | +1.50 | +10.00% | 802 | 955 | 170.00 | 0.06 | -0.06 | -50.00% | 1,315 | 6,752 |
| 14.12 | +1.37 | +10.75% | 114 | 456 | 172.50 | 0.10 | -0.11 | -52.38% | 1,240 | 1,495 |
| 11.68 | +1.33 | +12.85% | 644 | 1,127 | 175.00 | 0.14 | -0.24 | -63.16% | 7,010 | 4,598 |
| 8.87 | +0.82 | +10.19% | 1,100 | 2,003 | 177.50 | 0.25 | -0.40 | -61.54% | 3,060 | 4,375 |
| 6.80 | +0.70 | +11.48% | 3,651 | 5,491 | 180.00 | 0.49 | -0.63 | -56.25% | 12,763 | 8,555 |
| 4.82 | +0.42 | +9.55% | 2,322 | 4,298 | 182.50 | 0.92 | -0.98 | -51.58% | 7,351 | 2,724 |
| 3.15 | +0.24 | +8.25% | 13,281 | 18,881 | 185.00 | 1.75 | -1.20 | -40.68% | 16,514 | 3,477 |
| 1.85 | 0.00 | - | 16,836 | 5,182 | 187.50 | 2.95 | -1.42 | -32.49% | 6,532 | 876 |
| 0.99 | -0.10 | -9.17% | 24,198 | 15,433 | 190.00 | 4.60 | -1.65 | -26.40% | 1,030 | 1,162 |
| 0.47 | -0.16 | -25.40% | 5,652 | 2,940 | 192.50 | 6.80 | -2.10 | -23.60% | 241 | 81 |
| 0.20 | -0.16 | -44.44% | 6,778 | 11,792 | 195.00 | 8.79 | -1.51 | -14.66% | 38 | 293 |
| 0.10 | -0.08 | -44.44% | 3,088 | 3,121 | 197.50 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 5,628 | 9,335 | 200.00 | 13.50 | -1.80 | -11.76% | 88 | 158 |
| 0.04 | +0.01 | +33.33% | 749 | 3,643 | 205.00 | 18.90 | -2.20 | -10.43% | 123 | 24 |
| 0.02 | 0.00 | - | 2,846 | 5,184 | 210.00 | 25.20 | 0.00 | - | 51 | 0 |
| 0.02 | +0.01 | +100.00% | 1,033 | 4,637 | 215.00 | 33.50 | 0.00 | - | 8 | 7 |
| 0.02 | +0.01 | +100.00% | 436 | 2,917 | 220.00 | 33.58 | -2.63 | -7.26% | 15 | 5 |
| 0.01 | 0.00 | - | 33 | 1,365 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,832 | 2,052 | 230.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 282 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 1,722 | 240.00 | 61.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 40 | 301 | 245.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 15 | 216 | 250.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 498 | 255.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.