Canada markets open in 3 hours 18 minutes

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
3,493.80 +6.90 (0.20%)
Pre-Market: 06:12AM EDT
In The Money
Show:ListStraddle
Calls
June 25, 2021
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
1,640.210.00-2001,820.000.020.00-180
1,522.450.00--01,830.00-----
-----1,840.000.010.00-10
1,582.550.00--01,850.00-----
1,552.000.00--01,860.000.050.00--0
1,577.750.00-2101,900.00-----
-----1,910.000.050.00-160
1,444.800.00--01,920.00-----
1,390.200.00--01,940.00-----
-----1,950.001.040.00--1
1,440.450.00-101,960.00-----
1,339.900.00--01,990.00-----
1,305.000.00--02,000.000.070.00-110
1,471.080.00-102,010.00-----
1,371.950.00-102,020.00-----
-----2,030.000.580.00--0
1,423.900.00--02,040.000.660.00--0
-----2,050.000.680.00--0
1,427.520.00-102,060.000.700.00--0
-----2,070.000.700.00--0
-----2,080.000.710.00--0
1,364.650.00--02,090.000.080.00-30
1,292.240.00--02,100.000.030.00-50
1,284.600.00--02,130.000.580.00-10
-----2,140.002.250.00--6
1,233.700.00-202,150.000.100.00-30
-----2,160.000.100.00-10
-----2,180.002.500.00--3
-----2,190.000.450.00--0
-----2,200.000.150.00-50
-----2,220.000.090.00-40
-----2,230.004.940.00--0
-----2,240.000.350.00-90
1,150.150.00-102,250.000.050.00-10
-----2,260.000.100.00-40
-----2,270.001.010.00-360
-----2,290.000.510.00--0
1,100.750.00-102,300.000.070.00-40
1,163.150.00--02,320.001.160.00--0
-----2,330.000.170.00-180
-----2,340.000.170.00-60
-----2,350.000.100.00-40
-----2,360.000.100.00-10
-----2,370.000.100.00-50
1,020.200.00-102,380.000.100.00-20
-----2,390.000.100.00-10
925.640.00--02,400.000.100.00-50
-----2,410.000.130.00-40
-----2,420.000.100.00-60
-----2,430.000.110.00-30
-----2,440.000.110.00-130
848.350.00--02,450.000.120.00-50
-----2,460.000.100.00-40
-----2,470.000.180.00-380
-----2,480.000.190.00-180
806.500.00--02,490.000.190.00-1500
996.700.00-102,500.000.250.00-1250
-----2,510.000.250.00-240
-----2,520.000.250.00-210
954.200.00-102,530.000.250.00-30
-----2,540.000.190.00-190
-----2,550.000.150.00-160
-----2,560.000.300.00-80
-----2,570.000.250.00-100
-----2,580.000.320.00-110
-----2,590.000.290.00-100
896.500.00-202,600.000.260.00-90
-----2,610.000.360.00-70
-----2,620.000.400.00-200
855.710.00-102,630.000.400.00-90
845.710.00-102,640.000.350.00-50
830.700.00-102,650.000.330.00-40
-----2,660.000.500.00-10
590.000.00--02,670.000.530.00-210
-----2,680.000.480.00-10
-----2,690.000.410.00-30
560.950.00--02,700.000.550.00-1050
-----2,710.000.570.00-60
-----2,720.000.660.00-90
-----2,730.000.650.00-30
-----2,740.000.610.00-10
714.700.00-602,750.000.640.00-90
625.950.00-602,760.000.380.00-1120
622.970.00-802,770.000.880.00-90
636.340.00-802,780.000.400.00-80
501.450.00--12,790.000.900.00-110
688.270.00-402,800.000.890.00-5410
667.800.00-1202,810.000.390.00-260
605.110.00-602,820.000.990.00-130
564.110.00-802,830.001.000.00-210
553.780.00-1402,840.000.960.00-10
639.040.00-102,850.001.120.00-880
400.940.00--02,860.001.190.00-590
502.120.00-1302,870.001.150.00-70
515.360.00-702,880.001.240.00-840
605.550.00-102,890.001.150.00-50
599.230.00-402,900.001.460.00-6470
503.250.00-1602,910.001.350.00-400
482.050.00-702,920.001.560.00-250
553.560.00-502,930.001.460.00-70
544.720.00-202,940.001.600.00-30
546.200.00-102,950.001.850.00-1460
523.200.00-102,960.001.940.00-750
529.000.00-102,970.002.020.00-1150
418.800.00-102,980.002.030.00-860
515.900.00-202,990.002.100.00-1000
499.630.00-203,000.002.170.00-5770
226.700.00--03,010.002.240.00-2370
442.700.00-203,020.002.410.00-370
397.900.00-103,030.002.450.00-610
192.160.00-1003,040.002.600.00-580
439.360.00-303,050.002.800.00-1,4480
420.000.00-403,060.002.730.00-430
307.950.00-603,070.002.590.00-1100
176.880.00--03,075.002.300.00-1340
412.650.00-103,080.002.800.00-590
403.540.00-603,085.003.050.00-250
396.450.00-603,090.003.050.00-1340
398.520.00-503,095.002.940.00-3480
378.650.00-5203,100.003.100.00-1,7360
396.010.00-103,105.003.300.00-600
263.200.00-103,110.002.950.00-530
341.800.00-203,115.002.980.00-30
292.350.00-103,120.003.260.00-290
378.650.00-103,125.003.500.00-640
314.100.00-103,130.003.610.00-580
268.750.00-103,135.003.650.00-550
345.900.00-103,140.003.700.00-1550
353.250.00-103,145.003.750.00-410
350.450.00-303,150.003.860.00-1,3470
328.800.00-103,155.003.900.00-990
344.950.00-103,160.003.850.00-2480
266.050.00-103,165.003.980.00-1290
326.500.00-203,170.004.050.00-960
280.650.00-403,175.004.150.00-1200
307.290.00-3303,180.004.200.00-1550
310.000.00-1003,185.004.100.00-1350
309.940.00-503,190.004.250.00-3700
311.210.00-103,195.004.400.00-650
292.000.00-4503,200.004.520.00-2,1730
292.950.00-503,205.004.650.00-3940
291.940.00-203,210.004.400.00-600
281.700.00-303,215.004.500.00-1510
286.230.00-403,220.004.680.00-920
279.200.00-403,225.004.850.00-1080
268.150.00-803,230.004.150.00-3050
257.160.00-603,235.004.450.00-210
252.290.00-903,240.005.000.00-750
261.150.00-1503,245.005.050.00-1680
255.720.00-3503,250.005.270.00-1,1580
235.400.00-4803,255.005.150.00-550
246.000.00-403,260.005.250.00-1060
239.180.00-103,265.004.720.00-350
234.950.00-2903,270.005.490.00-2230
212.560.00-1503,275.005.950.00-2940
221.160.00-3003,280.006.100.00-3220
216.190.00-1603,285.005.950.00-1380
216.000.00-1003,290.006.350.00-2240
205.680.00-1903,295.005.950.00-910
200.310.00-15503,300.006.620.00-1,0750
203.290.00-3003,305.006.550.00-340
197.800.00-2203,310.006.300.00-2060
187.090.00-1803,315.006.490.00-1360
181.440.00-8703,320.006.920.00-3280
175.940.00-2803,325.007.000.00-1730
171.500.00-3403,330.007.450.00-2960
166.550.00-2003,335.008.300.00-960
162.000.00-5203,340.008.580.00-3650
160.100.00-2503,345.008.850.00-2240
154.300.00-7703,350.009.100.00-1,1990
153.290.00-3503,355.009.050.00-2390
143.450.00-6603,360.0010.050.00-3510
141.420.00-5303,365.0010.300.00-2570
135.950.00-4803,370.0010.200.00-4100
125.640.00-18003,375.0010.500.00-2790
125.810.00-8103,380.0011.050.00-8530
124.770.00-7803,385.0011.450.00-2100
122.750.00-7803,390.0013.000.00-6220
109.680.00-3703,395.0012.920.00-1930
105.400.00-44303,400.0015.000.00-2,5760
105.130.00-1403,405.0015.550.00-1290
101.500.00-12103,410.0017.300.00-4310
100.000.00-3003,415.0018.000.00-3230
85.510.00-37903,420.0018.500.00-5590
87.000.00-4503,425.0018.900.00-3220
84.290.00-38903,430.0021.550.00-3480
84.360.00-5403,435.0023.380.00-3300
76.900.00-35303,440.0024.210.00-5090
77.200.00-6603,445.0026.210.00-2070
64.600.00-1,05403,450.0028.000.00-1,5560
67.000.00-15203,455.0029.350.00-2150
62.050.00-86103,460.0031.530.00-6670
62.900.00-21003,465.0033.380.00-4010
55.800.00-97603,470.0034.590.00-2,9940
46.800.00-2,54503,480.0039.650.00-3,3950
41.800.00-4,04803,490.0045.150.00-2,6520
37.320.00-14,25903,500.0050.550.00-2,5460
33.850.00-2,34303,510.0054.900.00-2680
30.000.00-2,63703,520.0061.700.00-1710
25.600.00-1,12703,530.0065.000.00-5330
23.570.00-1,18103,540.0067.800.00-1470
20.950.00-7,60803,550.0084.870.00-3160
18.560.00-1,18703,560.0081.850.00-560
16.000.00-86803,570.0094.680.00-20
14.400.00-68303,580.00102.040.00-160
13.950.00-74103,590.00109.520.00-70
12.250.00-7,30003,600.00124.360.00-490
10.750.00-69503,610.00136.800.00-2050
9.750.00-50403,620.00135.300.00-10
8.850.00-32103,630.00154.150.00-10
8.500.00-25303,640.00149.800.00-20
7.600.00-1,38503,650.00161.900.00-2010
7.220.00-32103,660.00168.650.00-10
6.250.00-27403,670.00185.550.00-30
5.920.00-25403,680.00192.050.00-30
5.540.00-19703,690.00214.850.00-20
4.600.00-1,24103,700.00209.730.00-290
4.750.00-22703,710.00217.640.00-60
4.300.00-28403,720.00224.350.00-10
4.300.00-41203,730.00233.600.00-50
3.830.00-40703,740.00249.600.00-100
3.470.00-45403,750.00255.650.00-120
3.770.00-5903,760.00267.150.00-40
3.400.00-5803,770.00273.150.00-10
2.900.00-13903,780.00283.050.00-10
2.680.00-8503,790.00312.300.00-20
2.530.00-81703,800.00305.150.00-30
2.520.00-6703,810.00315.000.00-40
2.460.00-3903,820.00-----
2.460.00-24903,830.00-----
2.060.00-16003,840.00408.850.00--0
1.910.00-25203,850.00361.650.00-30
1.800.00-3003,860.00375.150.00--0
1.700.00-3703,870.00-----
1.790.00-1203,880.00470.300.00-10
1.760.00-1803,890.00-----
1.260.00-52403,900.00417.750.00-10
1.470.00-803,910.00418.000.00--0
1.440.00-9003,920.00445.200.00--0
1.400.00-3503,930.00438.000.00--0
1.300.00-1103,940.00-----
1.200.00-11903,950.00452.000.00-30
1.010.00-4903,960.00465.450.00-10
0.990.00-6003,970.00-----
1.100.00-1903,980.00485.350.00-10
1.050.00-1003,990.00496.450.00--0
0.850.00-78804,000.00643.650.00--0
0.770.00-1804,010.00528.650.00-10
0.850.00-3404,020.00-----
0.830.00-504,030.00534.900.00-10
0.740.00-1304,040.00544.850.00-20
0.720.00-3104,050.00683.400.00--0
0.680.00-16-4,060.00-----
0.570.00-1-4,070.00-----
0.550.00-3-4,080.00-----
0.550.00-21804,100.00608.550.00-10
0.520.00-4-4,110.00621.330.00-2-
0.460.00-5-4,120.00-----
0.400.00-14404,150.00950.350.00--0
0.270.00-7404,200.00-----
0.210.00-1104,250.00870.850.00-10
0.200.00-3604,300.00-----
0.120.00-2704,350.00-----
0.130.00-1604,400.00943.200.00--0
0.090.00-4904,450.001,217.200.00--0
0.010.00-30204,500.001,308.050.00---