Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
February 10, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.00 | -0.28 | -0.54% | 28 | 17 | 50.00 | 0.01 | 0.00 | - | 1 | 8 |
| 56.05 | 0.00 | - | 7 | 9 | 55.00 | 0.02 | 0.00 | - | 7 | 108 |
| 43.30 | -0.20 | -0.46% | 8 | 14 | 60.00 | 0.01 | 0.00 | - | 2 | 3,147 |
| 40.40 | 0.00 | - | 11 | 11 | 61.00 | 0.02 | 0.00 | - | 7 | 108 |
| - | - | - | - | - | 62.00 | 0.02 | 0.00 | - | 10 | 162 |
| - | - | - | - | - | 63.00 | 0.01 | -0.01 | -50.00% | 3 | 86 |
| 37.60 | 0.00 | - | 5 | 5 | 64.00 | 0.03 | 0.00 | - | 6 | 43 |
| 43.02 | 0.00 | - | 1 | 4 | 65.00 | 0.01 | 0.00 | - | 7 | 2,133 |
| 45.72 | 0.00 | - | 10 | 13 | 66.00 | 0.01 | 0.00 | - | 4 | 197 |
| 34.00 | +4.05 | +13.52% | 5 | 2 | 67.00 | 0.01 | 0.00 | - | 1 | 219 |
| - | - | - | - | - | 68.00 | 0.01 | 0.00 | - | 1 | 413 |
| 34.30 | 0.00 | - | 2 | 1 | 69.00 | 0.01 | 0.00 | - | 20 | 6,752 |
| 38.05 | 0.00 | - | 2 | 29 | 70.00 | 0.03 | +0.02 | +200.00% | 1 | 14,855 |
| 36.10 | 0.00 | - | 1 | 2 | 71.00 | 0.05 | 0.00 | - | 3 | 280 |
| 38.06 | 0.00 | - | - | 26 | 72.00 | 0.01 | 0.00 | - | 10 | 302 |
| 31.80 | 0.00 | - | 1 | 14,398 | 73.00 | 0.01 | 0.00 | - | 3 | 745 |
| 28.35 | 0.00 | - | 3 | 7 | 74.00 | 0.01 | 0.00 | - | 87 | 1,352 |
| 32.96 | 0.00 | - | 44 | 342 | 75.00 | 0.01 | 0.00 | - | 8 | 2,157 |
| 31.82 | 0.00 | - | 2 | 28 | 76.00 | 0.01 | 0.00 | - | 142 | 498 |
| 24.70 | -10.46 | -29.75% | 19 | 40 | 77.00 | 0.01 | 0.00 | - | 59 | 1,674 |
| 24.00 | -10.63 | -30.70% | 79 | 12 | 78.00 | 0.01 | -0.01 | -50.00% | 26 | 3,151 |
| 23.25 | -1.10 | -4.52% | 60 | 37 | 79.00 | 0.01 | -0.01 | -50.00% | 1 | 2,947 |
| 22.40 | -1.87 | -7.70% | 78 | 135 | 80.00 | 0.01 | -0.01 | -50.00% | 248 | 2,610 |
| 21.85 | -0.30 | -1.35% | 8 | 93 | 81.00 | 0.01 | 0.00 | - | 233 | 1,841 |
| 19.77 | -2.43 | -10.95% | 1 | 127 | 82.00 | 0.01 | -0.02 | -66.67% | 19 | 705 |
| 18.35 | -2.85 | -13.44% | 19 | 89 | 83.00 | 0.01 | -0.01 | -50.00% | 508 | 6,864 |
| 18.35 | -1.50 | -7.56% | 11 | 210 | 84.00 | 0.02 | -0.01 | -33.33% | 1,528 | 781 |
| 17.45 | -1.07 | -5.78% | 152 | 543 | 85.00 | 0.02 | -0.01 | -33.33% | 930 | 4,264 |
| 15.75 | -1.32 | -7.73% | 115 | 351 | 86.00 | 0.02 | -0.01 | -33.33% | 320 | 3,670 |
| 15.26 | -1.34 | -8.07% | 56 | 281 | 87.00 | 0.02 | -0.01 | -33.33% | 508 | 6,142 |
| 14.25 | -0.65 | -4.36% | 71 | 312 | 88.00 | 0.03 | -0.02 | -40.00% | 2,287 | 1,057 |
| 13.05 | -1.02 | -7.25% | 52 | 352 | 89.00 | 0.03 | -0.02 | -40.00% | 338 | 1,216 |
| 12.30 | -1.44 | -10.48% | 219 | 1,396 | 90.00 | 0.04 | -0.02 | -33.33% | 3,068 | 8,945 |
| 11.37 | -1.44 | -11.24% | 121 | 845 | 91.00 | 0.06 | -0.01 | -14.29% | 526 | 1,516 |
| 10.10 | -1.64 | -13.97% | 48 | 800 | 92.00 | 0.06 | -0.03 | -33.33% | 1,228 | 4,913 |
| 9.30 | -1.58 | -14.52% | 125 | 730 | 93.00 | 0.09 | -0.04 | -30.77% | 3,366 | 3,875 |
| 8.35 | -0.70 | -7.73% | 526 | 2,176 | 94.00 | 0.11 | -0.05 | -31.25% | 4,617 | 2,634 |
| 7.30 | -1.50 | -17.05% | 689 | 1,872 | 95.00 | 0.18 | -0.02 | -10.00% | 5,977 | 5,107 |
| 6.50 | -1.35 | -17.20% | 277 | 1,042 | 96.00 | 0.25 | -0.04 | -13.79% | 2,751 | 1,787 |
| 5.69 | -1.11 | -16.32% | 703 | 1,009 | 97.00 | 0.36 | -0.01 | -2.70% | 5,928 | 2,425 |
| 4.89 | -1.31 | -21.13% | 548 | 2,069 | 98.00 | 0.51 | -0.01 | -1.92% | 8,187 | 4,950 |
| 4.00 | -1.34 | -25.09% | 846 | 2,074 | 99.00 | 0.73 | +0.04 | +5.80% | 11,993 | 2,729 |
| 3.25 | -1.16 | -26.30% | 5,104 | 4,759 | 100.00 | 0.99 | +0.05 | +5.32% | 59,498 | 22,492 |
| 2.63 | -1.12 | -29.87% | 6,531 | 1,999 | 101.00 | 1.38 | +0.16 | +13.11% | 15,032 | 3,814 |
| 2.08 | -1.22 | -36.97% | 18,883 | 2,011 | 102.00 | 1.83 | +0.25 | +15.82% | 27,502 | 4,592 |
| 1.61 | -0.94 | -36.86% | 26,924 | 3,455 | 103.00 | 2.40 | +0.34 | +16.50% | 14,306 | 5,050 |
| 1.25 | -0.83 | -39.90% | 16,460 | 2,446 | 104.00 | 3.07 | +0.50 | +19.46% | 6,249 | 4,093 |
| 0.96 | -0.68 | -41.46% | 33,730 | 8,776 | 105.00 | 3.74 | +0.58 | +18.35% | 4,601 | 5,310 |
| 0.72 | -0.61 | -45.86% | 10,825 | 7,236 | 106.00 | 4.39 | +0.62 | +16.45% | 1,086 | 1,696 |
| 0.55 | -0.46 | -45.54% | 21,880 | 4,460 | 107.00 | 5.30 | +0.76 | +16.74% | 1,254 | 2,806 |
| 0.42 | -0.39 | -48.15% | 7,946 | 7,939 | 108.00 | 6.21 | +0.95 | +18.06% | 633 | 2,676 |
| 0.32 | -0.33 | -50.77% | 7,371 | 6,594 | 109.00 | 7.20 | +1.25 | +21.01% | 681 | 2,310 |
| 0.25 | -0.25 | -50.00% | 35,634 | 43,944 | 110.00 | 8.10 | +1.10 | +15.71% | 690 | 8,478 |
| 0.20 | -0.20 | -50.00% | 7,968 | 7,466 | 111.00 | 9.00 | +1.30 | +16.88% | 3,267 | 1,749 |
| 0.16 | -0.17 | -51.52% | 8,636 | 13,222 | 112.00 | 9.95 | +1.15 | +13.07% | 326 | 4,330 |
| 0.13 | -0.15 | -53.57% | 6,129 | 5,142 | 113.00 | 10.90 | +0.75 | +7.39% | 101 | 1,390 |
| 0.11 | -0.12 | -52.17% | 3,204 | 6,515 | 114.00 | 11.07 | +0.52 | +4.93% | 35 | 540 |
| 0.09 | -0.09 | -50.00% | 8,121 | 15,160 | 115.00 | 13.25 | +1.63 | +14.03% | 211 | 673 |
| 0.08 | -0.07 | -46.67% | 7,973 | 2,852 | 116.00 | 14.60 | +1.70 | +13.18% | 10 | 214 |
| 0.07 | -0.06 | -46.15% | 2,391 | 12,755 | 117.00 | 15.40 | +1.43 | +10.24% | 39 | 326 |
| 0.06 | -0.07 | -53.85% | 1,256 | 2,266 | 118.00 | 15.00 | +0.55 | +3.81% | 17 | 427 |
| 0.05 | -0.06 | -54.55% | 629 | 3,244 | 119.00 | 16.65 | +0.35 | +2.15% | 3 | 332 |
| 0.05 | -0.05 | -50.00% | 6,772 | 21,736 | 120.00 | 17.60 | +1.03 | +6.22% | 112 | 1,352 |
| 0.04 | -0.04 | -50.00% | 3,102 | 1,640 | 121.00 | 19.20 | +2.20 | +12.94% | 49 | 365 |
| 0.02 | -0.06 | -75.00% | 3,019 | 6,051 | 122.00 | 19.60 | +1.05 | +5.66% | 6 | 30 |
| 0.02 | -0.05 | -71.43% | 545 | 1,644 | 123.00 | 20.60 | +1.00 | +5.10% | 24 | 314 |
| 0.02 | -0.05 | -71.43% | 391 | 974 | 124.00 | 21.15 | +0.80 | +3.93% | 2 | 214 |
| 0.02 | -0.03 | -60.00% | 1,177 | 10,779 | 125.00 | 22.73 | +1.18 | +5.48% | 52 | 283 |
| 0.01 | -0.05 | -83.33% | 655 | 3,586 | 126.00 | 23.45 | +3.05 | +14.95% | 5 | 246 |
| 0.02 | -0.03 | -60.00% | 179 | 1,934 | 127.00 | 23.60 | 0.00 | - | 13 | 231 |
| 0.01 | -0.04 | -80.00% | 151 | 3,120 | 128.00 | 20.20 | 0.00 | - | 16 | 77 |
| 0.02 | -0.01 | -33.33% | 163 | 1,574 | 129.00 | 24.10 | 0.00 | - | 8 | 91 |
| 0.03 | -0.01 | -25.00% | 1,306 | 10,282 | 130.00 | 28.00 | +0.55 | +2.00% | 1 | 4 |
| 0.01 | -0.03 | -75.00% | 425 | 1,366 | 131.00 | 27.32 | +4.62 | +20.35% | 10 | 62 |
| 0.01 | -0.01 | -50.00% | 51 | 1,189 | 132.00 | 24.20 | 0.00 | - | 15 | 54 |
| 0.01 | -0.02 | -66.67% | 163 | 1,021 | 133.00 | 25.30 | 0.00 | - | 16 | 78 |
| 0.01 | -0.01 | -50.00% | 1,251 | 2,909 | 134.00 | 29.07 | 0.00 | - | 4 | 5 |
| 0.01 | -0.01 | -50.00% | 1,110 | 4,736 | 135.00 | 30.66 | 0.00 | - | 2 | 70 |
| 0.03 | -0.01 | -25.00% | 115 | 104 | 136.00 | 29.50 | 0.00 | - | 4 | - |
| 0.01 | -0.01 | -50.00% | 1 | 11 | 137.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 20 | 138.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 2 | 139.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 139 | 3,021 | 140.00 | 37.50 | +3.54 | +10.42% | 6 | 27 |
| 0.01 | 0.00 | - | 2 | 2 | 141.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 142.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 100 | 143.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 284 | 6,404 | 145.00 | 38.90 | 0.00 | - | 5 | 1 |
| 0.02 | 0.00 | - | 1 | 1 | 146.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 642 | 642 | 150.00 | - | - | - | - | - |
| - | - | - | - | - | 160.00 | 56.71 | +1.21 | +2.18% | 10 | - |
| 0.01 | 0.00 | - | 71 | 71 | 170.00 | 67.60 | +5.40 | +8.68% | 30 | - |
© 2023 Yahoo. All rights reserved.
