Canada markets closed

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3,486.90-2.34 (-0.07%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
June 25, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,640.210.00-20101,820.000.02+0.01+100.00%1833
1,522.450.00--11,830.00-----
-----1,860.000.050.00--1
1,577.750.00-2191,900.00-----
-----1,910.000.050.00-1626
1,444.800.00--11,920.00-----
1,390.200.00--11,940.00-----
-----1,950.001.040.00--1
1,440.450.00-111,960.00-----
1,339.900.00--11,990.00-----
1,305.000.00--02,000.000.07-0.13-65.00%1129
1,371.950.00-112,020.00-----
-----2,030.000.580.00--1
-----2,040.000.660.00--2
-----2,050.000.680.00--3
-----2,060.000.700.00--1
-----2,070.000.700.00--1
-----2,080.000.710.00--2
-----2,090.000.080.00-36
1,292.240.00--12,100.000.030.00-59
-----2,130.000.580.00-11
-----2,140.002.250.00--6
1,233.700.00-222,150.000.100.00-35
-----2,160.000.100.00-13
-----2,180.002.500.00--3
-----2,190.000.450.00--2
-----2,200.000.150.00-541
-----2,220.000.090.00-413
-----2,230.004.940.00--0
-----2,240.000.350.00-937
1,150.150.00-112,250.000.05-0.10-66.67%135
-----2,260.000.10-0.28-73.68%417
-----2,270.001.010.00-3636
-----2,290.000.510.00--1
1,100.750.00-112,300.000.07-0.08-53.33%446
-----2,320.001.160.00--5
-----2,330.000.170.00-1828
-----2,340.000.170.00-6-
-----2,350.000.10-0.04-28.57%443
-----2,360.000.10-0.18-64.29%130
-----2,370.000.10-0.01-9.09%53
1,020.200.00-112,380.000.10-0.54-84.37%27
-----2,390.000.10-0.17-62.96%158
925.640.00--52,400.000.100.00-5149
-----2,410.000.13-0.05-27.78%494
-----2,420.000.10-0.18-64.29%63
-----2,430.000.11+0.09+450.00%369
-----2,440.000.11-0.04-26.67%1324
848.350.00--12,450.000.12+0.06+100.00%522
-----2,460.000.10+0.05+100.00%461
-----2,470.000.18-1.64-90.11%382
-----2,480.000.19+0.05+35.71%185
806.500.00--22,490.000.19-0.27-58.70%15020
720.410.00--12,500.000.25+0.08+47.06%125140
-----2,510.000.25-1.85-88.10%241
-----2,520.000.25-0.25-50.00%2168
954.20+195.70+25.80%112,530.000.25-0.18-41.86%321
-----2,540.000.19-0.33-63.46%1915
-----2,550.000.15-0.23-60.53%1632
-----2,560.000.300.00-88
-----2,570.000.25-0.92-78.63%108
-----2,580.000.32+0.15+88.24%119
-----2,590.000.29+0.01+3.57%1032
896.50+6.62+0.74%252,600.000.26+0.06+30.00%9108
-----2,610.000.36+0.09+33.33%736
-----2,620.000.40+0.15+60.00%2041
855.710.00-1172,630.000.40+0.15+60.00%911
845.710.00-1172,640.000.350.00-511
830.700.00-132,650.000.33+0.07+26.92%4113
-----2,660.000.50+0.24+92.31%119
590.000.00--12,670.000.53+0.31+140.91%2127
-----2,680.000.48+0.20+71.43%15
-----2,690.000.41-0.03-6.82%3183
560.950.00--1222,700.000.55+0.24+77.42%105472
-----2,710.000.57+0.23+67.65%628
-----2,720.000.66+0.37+127.59%940
-----2,730.000.65+0.28+75.68%355
-----2,740.000.61+0.19+45.24%152
714.700.00-6192,750.000.64+0.31+93.94%987
625.950.00-632,760.000.380.00-112158
622.970.00-802,770.000.88+0.16+22.22%919
636.340.00-842,780.000.400.00-856
501.450.00--12,790.000.90+0.54+150.00%1132
688.270.00-4452,800.000.89+0.50+128.21%541266
667.80-10.47-1.54%12142,810.000.390.00-2656
605.110.00-672,820.000.99+0.60+153.85%1330
564.110.00-8242,830.001.00+0.32+47.06%2122
553.780.00-14142,840.000.96+0.39+68.42%114
639.040.00-13072,850.001.12+0.72+180.00%88279
400.940.00--02,860.001.19+0.67+128.85%5938
502.120.00-13212,870.001.15+0.64+125.49%794
515.360.00-7112,880.001.24+0.74+148.00%84131
605.55+102.36+20.34%172,890.001.15+0.62+116.98%597
599.23+80.45+15.51%4622,900.001.46+0.90+160.71%647652
503.250.00-1682,910.001.35+0.77+132.76%4055
482.050.00-712,920.001.56+0.98+168.97%25123
553.56+93.63+20.36%532,930.001.46+0.86+143.33%7142
544.72+89.01+19.53%252,940.001.60+0.94+142.42%3229
546.20+100.26+22.48%1892,950.001.85+1.20+184.62%146418
523.20+80.70+18.24%152,960.001.94+1.32+212.90%7599
529.00+55.90+11.82%112,970.002.02+1.30+180.56%115215
418.800.00-112,980.002.03+1.29+174.32%86508
515.90+233.72+82.83%212,990.002.10+1.26+150.00%100217
499.63+11.63+2.38%21753,000.002.17+1.35+164.63%577723
226.700.00--03,010.002.24+1.42+173.17%237337
442.700.00-263,020.002.41+1.45+151.04%37165
397.900.00-1153,030.002.45+1.53+166.30%61147
192.160.00-10103,040.002.60+1.60+160.00%58242
439.36+153.07+53.47%353,050.002.80+1.79+177.23%1,448544
420.00+44.00+11.70%483,060.002.73+1.70+165.05%43257
307.950.00-6123,070.002.59+1.50+137.61%11095
176.880.00--33,075.002.30+1.26+121.15%134196
412.65+68.60+19.94%143,080.002.80+1.71+156.88%59116
403.54+190.33+89.27%613,085.003.05+1.81+145.97%2576
396.45+51.00+14.76%683,090.003.05+1.85+154.17%134117
398.52+188.67+89.91%513,095.002.94+1.60+119.40%348154
378.65-15.52-3.94%521243,100.003.10+1.80+138.46%1,736984
396.01+94.43+31.31%123,105.003.30+2.01+155.81%6044
263.200.00-123,110.002.95+1.60+118.52%53148
341.800.00-253,115.002.98+1.46+96.05%343
292.350.00-173,120.003.26+1.93+145.11%29100
378.65+147.81+64.03%11223,125.003.50+2.10+150.00%6498
314.100.00-143,130.003.61+2.24+163.50%58229
268.750.00-153,135.003.65+2.17+146.62%55135
345.90+67.95+24.45%1153,140.003.70+2.30+164.29%155150
353.250.00-1133,145.003.75+2.30+158.62%4182
350.45+41.90+13.58%3273,150.003.86+2.27+142.77%1,347732
328.80+69.75+26.93%153,155.003.90+2.08+114.29%99111
344.95+107.70+45.40%1463,160.003.85+2.15+126.47%248164
266.050.00-1143,165.003.98+2.24+128.74%12976
326.50+77.85+31.31%2233,170.004.05+2.35+138.24%96355
280.650.00-4153,175.004.15+2.32+126.78%120302
307.29+41.98+15.82%331733,180.004.20+2.49+145.61%155448
310.00+49.59+19.04%10183,185.004.10+2.18+113.54%13583
309.94+7.14+2.36%55033,190.004.25+2.38+127.27%370683
311.21+106.21+51.81%1383,195.004.40+2.47+127.98%65126
292.00-1.00-0.34%457793,200.004.52+2.53+127.14%2,1731,410
292.950.00-5393,205.004.65+2.60+126.83%394130
291.94+9.54+3.38%2473,210.004.40+2.20+100.00%60124
281.70+10.11+3.72%31363,215.004.50+2.28+102.70%151106
286.23+21.70+8.20%4613,220.004.68+2.35+100.86%92153
279.20+34.27+13.99%4393,225.004.85+2.51+107.26%108143
268.15+59.13+28.29%8603,230.004.15+1.70+69.39%305159
257.16+57.16+28.58%6613,235.004.45+1.93+76.59%21105
252.29+7.19+2.93%93653,240.005.00+2.47+97.63%75509
261.15+27.11+11.58%15413,245.005.05+2.45+94.23%168113
255.72+12.72+5.23%353543,250.005.27+2.57+95.19%1,1581,048
235.400.00-481433,255.005.15+2.23+76.37%55108
246.00+23.78+10.70%4913,260.005.25+2.37+82.29%106382
239.18+14.80+6.60%1483,265.004.72+1.69+55.78%35167
234.95+7.23+3.17%291423,270.005.49+2.39+77.10%223436
212.56-1.74-0.81%15623,275.005.95+2.74+85.36%294213
221.16+3.89+1.79%301383,280.006.10+2.68+78.36%322530
216.19+4.59+2.17%16803,285.005.95+2.30+63.01%138181
216.00+7.70+3.70%10923,290.006.35+2.70+73.97%224212
205.68+0.68+0.33%19683,295.005.95+2.16+56.99%91251
200.31+9.21+4.82%1553713,300.006.62+2.61+65.09%1,075994
203.29+14.98+7.95%301373,305.006.55+2.03+44.91%34122
197.80+9.51+5.05%22963,310.006.30+1.85+41.57%206340
187.09+7.50+4.18%18493,315.006.49+1.88+40.78%136407
181.44+2.24+1.25%871423,320.006.92+2.11+43.87%328368
175.94-1.06-0.60%281243,325.007.00+1.95+38.61%173225
171.50+2.24+1.32%341163,330.007.45+2.15+40.57%296306
166.55+2.55+1.55%201053,335.008.30+2.58+45.10%9680
162.00+1.68+1.05%521363,340.008.58+2.69+45.67%365241
160.10+4.54+2.92%253493,345.008.85+2.61+41.83%224173
154.30+3.15+2.08%773353,350.009.10+2.50+37.88%1,199885
153.29+7.23+4.95%35893,355.009.05+2.00+28.37%239518
143.45+3.45+2.46%661683,360.0010.05+2.61+35.08%351387
141.42+4.15+3.02%53983,365.0010.30+2.38+30.05%257362
135.95+2.37+1.77%482253,370.0010.20+1.75+20.71%410308
125.64-1.38-1.09%1803133,375.0010.50+1.49+16.54%279307
125.81+3.24+2.64%813283,380.0011.05+1.45+15.10%853660
122.75+8.20+7.16%783053,390.0013.00+2.15+19.82%622287
105.40+1.03+0.99%4431,4503,400.0015.00+2.25+17.65%2,576959
101.50+3.00+3.05%1213843,410.0017.30+2.80+19.31%431208
85.51-4.99-5.51%3791,0813,420.0018.50+2.10+12.80%559274
84.29+2.99+3.68%3892923,430.0021.55+3.15+17.12%348219
76.90+3.69+5.04%3533333,440.0024.21+3.40+16.34%509150
64.60-2.66-3.95%1,0549813,450.0028.00+3.50+14.29%1,556328
62.05+0.25+0.40%8613373,460.0031.53+4.28+15.71%667178
55.80+1.80+3.33%9764363,470.0034.59+3.60+11.62%2,994228
46.80-2.71-5.47%2,5454083,480.0039.65+3.65+10.14%3,395152
41.80-0.20-0.48%4,0484803,490.0045.15+3.65+8.80%2,652131
37.32-0.95-2.48%14,2594,9673,500.0050.55+3.55+7.55%2,546378
33.85-0.50-1.46%2,3439923,510.0054.90+2.15+4.08%26828
30.00-1.13-3.63%2,6375323,520.0061.70+4.92+8.67%17118
25.60-1.40-5.19%1,1275223,530.0065.00+1.00+1.56%53325
23.57-0.68-2.80%1,1816613,540.0067.80-4.05-5.64%14749
20.95+0.15+0.72%7,6081,9943,550.0084.87+6.99+8.98%316195
18.56+0.06+0.32%1,1873723,560.0081.85-26.90-24.74%5614
16.00-0.91-5.38%8683213,570.0094.68-13.85-12.76%215
14.40-0.57-3.81%6832803,580.00102.04-31.86-23.79%162
13.95+0.35+2.57%7413223,590.00109.52-8.16-6.93%76
12.25+0.37+3.11%7,3001,9223,600.00124.36+3.61+2.99%49210
10.75-0.20-1.83%6952483,610.00-----
9.75-0.50-4.88%5041983,620.00-----
8.85+0.15+1.72%321783,630.00-----
8.50+0.25+3.03%2531023,640.00149.80-3.50-2.28%24
7.60+0.07+0.93%1,3856463,650.00161.90-0.20-0.12%20183
7.22+0.48+7.12%321963,660.00168.65-32.35-16.09%13
6.25-0.15-2.34%2741033,670.00-----
5.92+0.28+4.96%254883,680.00-----
5.54+0.36+6.95%197753,690.00214.85+8.10+3.92%24
4.60-0.29-5.93%1,2416503,700.00209.73-50.02-19.26%292
4.75+0.25+5.56%227393,710.00217.64-4.31-1.94%64
4.30+0.15+3.61%2841263,720.00-----
4.30+0.30+7.50%412173,730.00-----
3.83+0.28+7.89%407213,740.00249.60-37.20-12.97%102
3.47+0.08+2.36%4544463,750.00255.65-92.90-26.65%124
3.77+1.07+39.63%59243,760.00-----
3.40+0.61+21.86%58163,770.00273.15-92.80-25.36%11
2.90+0.79+37.44%13933,780.00-----
2.68+0.54+25.23%85193,790.00-----
2.53+0.21+9.05%8177153,800.00305.15-2.40-0.78%36
2.52+0.24+10.53%67123,810.00-----
2.46+0.41+20.00%39143,820.00-----
2.46+0.45+22.39%249133,830.00-----
2.06+0.39+23.35%160183,840.00-----
1.91+0.19+11.05%2522023,850.00361.65+2.10+0.58%311
1.80+0.30+20.00%3073,860.00-----
1.70+0.44+34.92%37183,870.00-----
1.79+0.35+24.31%12183,880.00470.300.00-11
1.76+0.44+33.33%18113,890.00-----
1.260.00-5243853,900.00417.750.00-15
1.47+0.38+34.86%8143,910.00-----
1.44+0.44+44.00%90113,920.00-----
1.40+0.68+94.44%35113,930.00-----
1.30+0.29+28.71%1123,940.00-----
1.20+0.34+39.53%1191303,950.00452.00-5.85-1.28%35
1.01+0.18+21.69%4983,960.00-----
0.99+0.22+28.57%6063,970.00-----
1.10+0.42+61.76%1933,980.00-----
1.05+0.43+69.35%1013,990.00-----
0.85+0.12+16.44%7881,1214,000.00643.650.00--1
0.77+0.16+26.23%1874,010.00528.65-90.70-14.64%11
0.85+0.21+32.81%34174,020.00-----
0.83+0.17+25.76%514,030.00-----
0.74+0.27+57.45%1344,040.00-----
0.72+0.26+56.52%31624,050.00683.400.00--3
0.55+0.15+37.50%2183814,100.00608.55-224.13-26.92%11
0.40+0.10+33.33%144904,150.00950.350.00--0
0.270.00-74564,200.00-----
0.21+0.01+5.00%11304,250.00870.850.00-10
0.20+0.04+25.00%36614,300.00-----
0.120.00-271204,350.00-----
0.130.00-16954,400.00-----
0.09-0.03-25.00%49814,450.001,217.200.00--0
0.01-0.08-88.89%3022174,500.001,308.050.00---