Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Strike:175.00
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.91 | +0.21 | +1.79% | 560 | 18,397 | 2024-05-17 | 0.10 | -0.02 | -16.67% | 3,751 | 18,145 |
| 12.08 | +0.15 | +1.26% | 182 | 895 | 2024-05-24 | 0.31 | -0.05 | -13.89% | 976 | 2,057 |
| 12.50 | -0.10 | -0.79% | 33 | 520 | 2024-05-31 | 0.56 | +0.01 | +1.82% | 511 | 3,674 |
| 12.40 | -0.45 | -3.50% | 56 | 394 | 2024-06-07 | 0.81 | -0.02 | -2.41% | 642 | 9,135 |
| 12.85 | -0.55 | -4.10% | 14 | 191 | 2024-06-14 | 1.17 | -0.03 | -2.50% | 279 | 3,107 |
| 14.00 | +0.13 | +0.94% | 197 | 17,592 | 2024-06-21 | 1.45 | -0.02 | -1.36% | 431 | 13,863 |
| 14.00 | -0.65 | -4.44% | 2 | 11 | 2024-06-28 | 1.78 | -0.02 | -1.11% | 1,730 | 288 |
| 15.95 | -0.30 | -1.85% | 63 | 6,038 | 2024-07-19 | 2.69 | -0.06 | -2.18% | 554 | 4,229 |
| 19.45 | +0.03 | +0.15% | 68 | 5,306 | 2024-08-16 | 5.44 | +0.04 | +0.74% | 159 | 6,816 |
| 21.50 | +0.12 | +0.56% | 55,125 | 80,003 | 2024-09-20 | 6.57 | -0.17 | -2.52% | 959 | 5,587 |
| 21.95 | -0.85 | -3.73% | 2 | 930 | 2024-10-18 | 7.32 | -0.03 | -0.41% | 59 | 2,102 |
| 25.00 | -0.35 | -1.38% | 12 | 1,539 | 2024-11-15 | 9.37 | +0.17 | +1.85% | 1 | 746 |
| 25.89 | -2.28 | -8.09% | 6 | 3,021 | 2024-12-20 | 10.10 | +0.02 | +0.20% | 22 | 2,525 |
| 27.75 | -0.45 | -1.60% | 7 | 11,383 | 2025-01-17 | 10.50 | -0.20 | -1.87% | 80 | 7,503 |
| 30.75 | -0.90 | -2.84% | 3 | 1,693 | 2025-03-21 | 13.30 | +0.52 | +4.07% | 2 | 1,468 |
| 34.90 | -1.35 | -3.72% | 50 | 6,000 | 2025-06-20 | 14.90 | -0.20 | -1.32% | 10 | 3,224 |
| 40.72 | 0.00 | - | 7 | 192 | 2025-09-19 | 16.39 | 0.00 | - | 1 | 131 |
| 42.17 | -4.03 | -8.72% | 3 | 1,901 | 2025-12-19 | 18.88 | 0.00 | - | 1 | 2,363 |
| 43.50 | 0.00 | - | 4 | 5,532 | 2026-01-16 | 19.50 | +0.30 | +1.56% | 1 | 581 |
| 48.20 | -1.00 | -2.03% | 1 | 1,000 | 2026-06-18 | 21.70 | 0.00 | - | 35 | 793 |
| 54.45 | -0.21 | -0.38% | 12 | 542 | 2026-12-18 | 23.53 | 0.00 | - | 2 | 75 |
© 2024 Yahoo. All rights reserved.