Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.74 | -98.67% | 61,579 | 16,082 | 2024-05-10 | 2.55 | +1.33 | +109.02% | 8,414 | 6,390 |
| 1.20 | -1.26 | -51.22% | 44,773 | 39,861 | 2024-05-17 | 3.60 | +0.87 | +31.87% | 5,233 | 6,982 |
| 2.25 | -1.21 | -34.97% | 5,404 | 4,453 | 2024-05-24 | 4.30 | +0.71 | +19.78% | 482 | 1,073 |
| 2.91 | -1.22 | -29.54% | 2,150 | 3,156 | 2024-05-31 | 4.85 | +0.75 | +18.29% | 1,138 | 2,634 |
| 3.60 | -1.25 | -25.77% | 954 | 1,631 | 2024-06-07 | 5.35 | +0.67 | +14.32% | 212 | 1,073 |
| 4.45 | -1.10 | -19.82% | 225 | 535 | 2024-06-14 | 5.91 | +0.72 | +13.87% | 62 | 156 |
| 4.90 | -1.30 | -20.97% | 2,284 | 31,066 | 2024-06-21 | 6.30 | +0.69 | +12.30% | 604 | 3,564 |
| 5.62 | -1.28 | -18.55% | 115 | 56 | 2024-06-28 | 6.81 | +1.25 | +22.48% | 17 | 34 |
| 7.25 | -1.30 | -15.20% | 6,597 | 24,681 | 2024-07-19 | 7.94 | +0.75 | +10.43% | 406 | 2,911 |
| 11.38 | -1.27 | -10.04% | 2,514 | 10,153 | 2024-08-16 | 11.10 | +0.85 | +8.29% | 1,943 | 3,318 |
| 13.43 | -1.31 | -8.89% | 226 | 5,931 | 2024-09-20 | 12.34 | +0.59 | +5.02% | 72 | 2,315 |
| 15.09 | -1.91 | -11.24% | 62 | 1,891 | 2024-10-18 | 13.25 | +0.90 | +7.29% | 30 | 1,267 |
| 17.75 | -1.25 | -6.58% | 49 | 1,182 | 2024-11-15 | 14.95 | +0.97 | +6.94% | 16 | 506 |
| 19.28 | -1.51 | -7.26% | 389 | 1,749 | 2024-12-20 | 15.55 | +0.35 | +2.30% | 124 | 560 |
| 20.66 | -1.09 | -5.01% | 349 | 6,304 | 2025-01-17 | 16.50 | +0.45 | +2.80% | 266 | 1,160 |
| 24.10 | -1.40 | -5.49% | 64 | 761 | 2025-03-21 | 18.68 | +0.24 | +1.30% | 4 | 205 |
| 28.80 | -1.20 | -4.00% | 63 | 2,457 | 2025-06-20 | 20.06 | 0.00 | - | 1 | 883 |
| 32.50 | -1.38 | -4.07% | 506 | 213 | 2025-09-19 | 22.76 | 0.00 | - | 2 | 197 |
| 36.70 | -1.02 | -2.70% | 4 | 1,445 | 2025-12-19 | 23.90 | 0.00 | - | 40 | 205 |
| 37.25 | -1.17 | -3.05% | 10 | 994 | 2026-01-16 | 25.03 | 0.00 | - | 5 | 965 |
| 43.03 | -1.67 | -3.74% | 1 | 1,061 | 2026-06-18 | 27.85 | +0.75 | +2.77% | 1 | 1,123 |
| 48.25 | -1.32 | -2.66% | 12 | 716 | 2026-12-18 | 30.60 | +0.60 | +2.00% | 12 | 344 |
© 2024 Yahoo. All rights reserved.