Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 30, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.95 | +2.26 | +4.74% | 3 | 1 | 65.00 | - | - | - | - | - |
| 52.40 | 0.00 | - | 60 | 60 | 70.00 | 0.01 | 0.00 | - | 5 | 6 |
| 39.30 | -13.00 | -24.86% | 2 | 52 | 75.00 | 0.02 | 0.00 | - | 18 | 191 |
| 38.20 | +3.65 | +10.56% | 2 | 17 | 80.00 | 0.01 | 0.00 | - | 526 | 725 |
| 30.05 | 0.00 | - | 1 | 20 | 85.00 | 0.01 | 0.00 | - | 10 | 1,245 |
| 26.00 | +0.05 | +0.19% | 3 | 24 | 90.00 | 0.01 | 0.00 | - | 39 | 11,173 |
| 19.45 | -1.80 | -8.47% | 41 | 64 | 95.00 | 0.01 | -0.02 | -66.67% | 638 | 7,205 |
| 18.65 | -1.15 | -5.81% | 7 | 10 | 96.00 | 0.02 | -0.02 | -50.00% | 123 | 1,418 |
| 17.05 | -2.60 | -13.23% | 6 | 34 | 97.00 | 0.03 | -0.02 | -40.00% | 41 | 735 |
| 18.30 | +0.30 | +1.67% | 18 | 45 | 98.00 | 0.04 | -0.01 | -20.00% | 155 | 728 |
| 14.50 | -2.40 | -14.20% | 12 | 23 | 99.00 | 0.05 | -0.01 | -16.67% | 282 | 578 |
| 14.40 | -1.59 | -9.94% | 287 | 298 | 100.00 | 0.07 | -0.03 | -30.00% | 1,694 | 9,937 |
| 13.65 | -1.35 | -9.00% | 15 | 22 | 101.00 | 0.09 | -0.01 | -10.00% | 1,244 | 2,564 |
| 12.10 | -2.00 | -14.18% | 24 | 32 | 102.00 | 0.11 | -0.06 | -35.29% | 882 | 8,360 |
| 11.45 | -1.20 | -9.49% | 26 | 17 | 103.00 | 0.14 | -0.04 | -22.22% | 425 | 1,788 |
| 10.05 | -1.75 | -14.83% | 7 | 29 | 104.00 | 0.17 | -0.09 | -34.62% | 2,613 | 1,028 |
| 9.74 | -0.96 | -8.97% | 212 | 468 | 105.00 | 0.22 | -0.09 | -29.03% | 3,897 | 7,262 |
| 8.96 | -1.34 | -13.01% | 104 | 208 | 106.00 | 0.30 | -0.10 | -25.00% | 1,152 | 1,418 |
| 7.76 | -1.06 | -12.02% | 303 | 312 | 107.00 | 0.38 | -0.12 | -24.00% | 1,678 | 3,374 |
| 7.05 | -0.95 | -11.87% | 178 | 1,200 | 108.00 | 0.50 | -0.13 | -20.63% | 1,965 | 2,492 |
| 6.25 | -0.80 | -11.35% | 287 | 2,521 | 109.00 | 0.65 | -0.14 | -17.72% | 2,880 | 1,886 |
| 5.24 | -0.92 | -14.94% | 1,554 | 2,854 | 110.00 | 0.82 | -0.12 | -12.77% | 12,620 | 9,934 |
| 4.55 | -1.40 | -23.53% | 423 | 11,913 | 111.00 | 1.03 | -0.21 | -16.94% | 4,386 | 2,486 |
| 3.80 | -0.80 | -17.39% | 684 | 643 | 112.00 | 1.35 | -0.13 | -8.78% | 7,987 | 3,814 |
| 3.15 | -0.88 | -21.84% | 2,045 | 1,511 | 113.00 | 1.63 | -0.17 | -9.44% | 8,535 | 4,101 |
| 2.58 | -0.78 | -23.21% | 7,306 | 6,182 | 114.00 | 2.06 | -0.16 | -7.21% | 11,944 | 3,466 |
| 2.04 | -0.80 | -28.17% | 15,173 | 9,653 | 115.00 | 2.55 | -0.06 | -2.30% | 19,468 | 10,167 |
| 1.57 | -0.76 | -32.62% | 14,740 | 5,759 | 116.00 | 3.10 | +0.05 | +1.64% | 7,567 | 3,849 |
| 1.20 | -0.61 | -33.70% | 19,735 | 3,393 | 117.00 | 3.75 | +0.05 | +1.35% | 7,059 | 3,971 |
| 0.89 | -0.52 | -36.88% | 19,717 | 4,743 | 118.00 | 4.45 | +0.25 | +5.95% | 3,053 | 3,493 |
| 0.65 | -0.47 | -41.96% | 6,980 | 4,606 | 119.00 | 5.20 | +0.35 | +7.22% | 554 | 2,668 |
| 0.47 | -0.36 | -43.37% | 29,903 | 12,575 | 120.00 | 6.10 | +0.45 | +7.96% | 1,618 | 4,171 |
| 0.33 | -0.28 | -45.90% | 5,005 | 5,502 | 121.00 | 6.75 | +1.00 | +17.39% | 307 | 1,967 |
| 0.22 | -0.22 | -50.00% | 7,410 | 4,953 | 122.00 | 7.85 | +1.06 | +15.61% | 738 | 3,470 |
| 0.15 | -0.19 | -55.88% | 8,200 | 4,885 | 123.00 | 8.82 | +1.16 | +15.14% | 247 | 2,748 |
| 0.11 | -0.13 | -54.17% | 6,257 | 5,931 | 124.00 | 9.40 | +0.65 | +7.43% | 153 | 1,357 |
| 0.08 | -0.09 | -52.94% | 7,869 | 9,399 | 125.00 | 10.65 | +1.52 | +16.65% | 346 | 2,413 |
| 0.05 | -0.09 | -64.29% | 6,672 | 3,621 | 126.00 | 11.65 | +1.40 | +13.66% | 121 | 1,401 |
| 0.05 | -0.04 | -44.44% | 678 | 2,701 | 127.00 | 12.60 | +1.25 | +11.01% | 237 | 1,712 |
| 0.04 | -0.03 | -42.86% | 2,450 | 4,989 | 128.00 | 13.60 | +0.75 | +5.84% | 83 | 1,291 |
| 0.03 | -0.02 | -40.00% | 576 | 3,757 | 129.00 | 15.00 | +1.45 | +10.70% | 77 | 1,019 |
| 0.03 | -0.01 | -25.00% | 2,348 | 14,355 | 130.00 | 15.55 | +1.55 | +11.07% | 83 | 4,316 |
| 0.02 | -0.01 | -33.33% | 207 | 2,230 | 131.00 | 16.97 | +1.32 | +8.43% | 26 | 1,024 |
| 0.02 | -0.01 | -33.33% | 244 | 2,594 | 132.00 | 18.23 | +1.95 | +11.98% | 26 | 668 |
| 0.02 | -0.01 | -33.33% | 85 | 1,527 | 133.00 | 18.93 | +1.88 | +11.03% | 68 | 436 |
| 0.02 | 0.00 | - | 847 | 2,529 | 134.00 | 19.83 | +1.63 | +8.96% | 3 | 58 |
| 0.04 | +0.03 | +300.00% | 779 | 4,357 | 135.00 | 19.70 | +0.50 | +2.60% | 15 | 453 |
| 0.01 | -0.01 | -50.00% | 632 | 1,167 | 136.00 | 19.82 | -0.98 | -4.71% | 1 | 80 |
| 0.01 | -0.01 | -50.00% | 87 | 4,515 | 137.00 | 22.87 | +1.22 | +5.64% | 6 | 189 |
| 0.01 | 0.00 | - | 465 | 3,413 | 138.00 | 23.54 | +1.09 | +4.86% | 1 | 527 |
| 0.01 | 0.00 | - | 5,412 | 2,500 | 139.00 | 24.86 | +2.61 | +11.73% | 3 | 163 |
| 0.02 | +0.01 | +100.00% | 208 | 7,017 | 140.00 | 25.53 | +1.78 | +7.49% | 10 | 225 |
| 0.01 | 0.00 | - | 100 | 1,648 | 141.00 | 27.30 | +1.90 | +7.48% | 3 | 299 |
| 0.01 | 0.00 | - | 26 | 1,973 | 142.00 | 28.31 | -0.44 | -1.53% | 1 | 65 |
| 0.01 | 0.00 | - | 22 | 1,236 | 143.00 | 30.90 | 0.00 | - | 1 | 92 |
| 0.01 | 0.00 | - | 61 | 1,765 | 144.00 | 30.15 | +5.60 | +22.81% | 194 | 21 |
| 0.01 | 0.00 | - | 58 | 4,732 | 145.00 | 29.32 | 0.00 | - | 7 | 17 |
| 0.01 | 0.00 | - | 10 | 4,652 | 146.00 | 32.15 | +1.83 | +6.04% | 4 | 4 |
| 0.01 | 0.00 | - | 11 | 1,716 | 147.00 | 34.40 | 0.00 | - | 84 | 9 |
| 0.01 | 0.00 | - | 5 | 4,825 | 148.00 | 25.25 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 4 | 1,257 | 149.00 | 30.45 | 0.00 | - | 81 | 0 |
| 0.01 | 0.00 | - | 12 | 2,992 | 150.00 | 36.00 | -0.30 | -0.83% | 1 | 5 |
| 0.01 | 0.00 | - | 980 | 2,427 | 152.50 | 40.26 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 4 | 8,091 | 155.00 | 24.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 777 | 157.50 | 30.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 21 | 1,297 | 160.00 | 24.35 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 27 | 679 | 165.00 | 37.15 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 1 | 2,699 | 170.00 | 34.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,049 | 175.00 | 47.90 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 1 | 1,786 | 180.00 | 66.27 | +2.09 | +3.26% | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 406 | 185.00 | 42.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 20 | 190.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,250 | 195.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 211 | 200.00 | 84.30 | +11.95 | +16.52% | 1 | 0 |
© 2022 Yahoo. All rights reserved.
