Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Calls
May 10, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.80 | -2.58 | -10.17% | 62 | 759 | 2024-05-10 | 0.01 | 0.00 | - | 4 | 2,077 |
| 22.82 | -1.68 | -6.86% | 92 | 11,579 | 2024-05-17 | 0.07 | +0.01 | +16.67% | 1,714 | 12,521 |
| 23.40 | -1.72 | -6.85% | 13 | 420 | 2024-05-24 | 0.11 | +0.01 | +10.00% | 207 | 830 |
| 23.27 | -3.30 | -12.42% | 31 | 195 | 2024-05-31 | 0.17 | +0.01 | +6.25% | 130 | 984 |
| 24.50 | +1.23 | +5.29% | 1 | 54 | 2024-06-07 | 0.23 | +0.03 | +15.00% | 111 | 574 |
| 23.98 | -1.74 | -6.77% | 26 | 302 | 2024-06-14 | 0.33 | +0.04 | +13.79% | 16 | 201 |
| 23.98 | -2.36 | -8.96% | 72 | 6,742 | 2024-06-21 | 0.45 | +0.03 | +7.14% | 166 | 9,103 |
| 24.16 | -3.24 | -11.82% | 9 | 2 | 2024-06-28 | 0.63 | +0.33 | +110.00% | 16 | 3 |
| 25.62 | -2.58 | -9.15% | 10 | 3,338 | 2024-07-19 | 1.06 | +0.03 | +2.91% | 234 | 5,817 |
| 27.90 | -2.95 | -9.56% | 46 | 1,802 | 2024-08-16 | 2.90 | +0.10 | +3.57% | 157 | 5,566 |
| 29.65 | -3.59 | -10.80% | 4 | 2,758 | 2024-09-20 | 3.86 | +0.26 | +7.22% | 110 | 4,284 |
| 31.30 | -2.39 | -7.09% | 25 | 204 | 2024-10-18 | 4.50 | +0.15 | +3.45% | 12 | 2,116 |
| 33.60 | -1.15 | -3.31% | 13 | 997 | 2024-11-15 | 6.04 | +0.44 | +7.86% | 7 | 1,214 |
| 34.48 | -2.78 | -7.46% | 1 | 2,426 | 2024-12-20 | 6.78 | +0.48 | +7.62% | 8 | 2,297 |
| 36.28 | -2.25 | -5.84% | 6 | 9,380 | 2025-01-17 | 7.30 | +0.21 | +2.96% | 3 | 6,120 |
| 38.90 | -2.74 | -6.58% | 7 | 727 | 2025-03-21 | 8.80 | 0.00 | - | 7 | 5,107 |
| 43.68 | +0.38 | +0.88% | 2 | 2,498 | 2025-06-20 | 11.20 | -0.48 | -4.11% | 115 | 678 |
| 46.30 | +3.70 | +8.69% | 1 | 120 | 2025-09-19 | 13.70 | 0.00 | - | 225 | 561 |
| 49.72 | -3.24 | -6.12% | 1 | 611 | 2025-12-19 | 14.40 | +0.03 | +0.21% | 4 | 1,494 |
| 52.22 | -1.37 | -2.56% | 4 | 829 | 2026-01-16 | 14.85 | 0.00 | - | 37 | 1,996 |
| 55.45 | +1.35 | +2.50% | 1 | 1,195 | 2026-06-18 | 17.50 | +0.39 | +2.28% | 3 | 1,306 |
| 64.25 | 0.00 | - | 9 | 121 | 2026-12-18 | 19.36 | 0.00 | - | 14 | 578 |
© 2024 Yahoo. All rights reserved.