Options Chain for AMAZON COM INC COM (AMZN) - $187.53 as of 10/17/2024 8:07:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.50 | 93.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 100.00 | 87.55 | 88.10 | 86.45 | +0.13 | +0.16% | 1 | 34 | 1.49 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 105.00 | 82.50 | 83.10 | 83.50 | +2.00 | +2.46% | 1 | 1 | 1.37 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 110.00 | 77.55 | 78.15 | 78.02 | 0.00 | 0.00% | 0 | 32 | 1.30 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 115.00 | 72.55 | 73.15 | 67.09 | 0.00 | 0.00% | 0 | 20 | 1.20 | 1.00 | 0.00 | -0.02 | 10/8/2024 | 10/17/2024 3:59:48 PM EST |
| 120.00 | 67.55 | 68.15 | 68.63 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 125.00 | 62.55 | 63.20 | 63.03 | -0.85 | -1.34% | 98 | 6 | 1.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 130.00 | 57.60 | 58.20 | 55.65 | 0.00 | 0.00% | 0 | 9 | 0.93 | 1.00 | 0.00 | -0.03 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
| 135.00 | 52.35 | 53.25 | 53.26 | 0.00 | 0.00% | 0 | 21 | 0.87 | 1.00 | 0.00 | -0.03 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 140.00 | 47.60 | 48.30 | 47.22 | -1.11 | -2.30% | 1 | 15 | 0.78 | 1.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 145.00 | 42.65 | 43.35 | 43.67 | +2.08 | +5.01% | 5 | 5 | 0.69 | 0.99 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 150.00 | 37.85 | 38.35 | 37.51 | -0.94 | -2.45% | 4 | 756 | 0.66 | 0.99 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 155.00 | 32.80 | 33.45 | 33.00 | +1.00 | +3.13% | 20 | 70 | 0.60 | 0.97 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 160.00 | 28.00 | 28.60 | 27.15 | -0.95 | -3.39% | 3 | 286 | 0.55 | 0.95 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 162.50 | 25.80 | 26.15 | 26.30 | % | 5 | 0 | 0.45 | 0.94 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 165.00 | 23.50 | 23.80 | 24.35 | +1.30 | +5.64% | 5 | 212 | 0.45 | 0.92 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 167.50 | 21.05 | 21.55 | 20.70 | 0.00 | 0.00% | 0 | 70 | 0.44 | 0.90 | 0.01 | -0.13 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 170.00 | 18.95 | 19.25 | 19.18 | +0.57 | +3.07% | 47 | 135 | 0.44 | 0.87 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 172.50 | 16.80 | 17.15 | 17.95 | +1.71 | +10.53% | 5 | 17 | 0.44 | 0.84 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 175.00 | 14.80 | 15.10 | 14.95 | +0.35 | +2.40% | 266 | 808 | 0.43 | 0.80 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 177.50 | 12.90 | 13.20 | 12.90 | +0.55 | +4.46% | 5 | 45 | 0.43 | 0.76 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 180.00 | 11.15 | 11.40 | 11.22 | +0.24 | +2.19% | 57 | 1,154 | 0.43 | 0.71 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 182.50 | 9.55 | 9.75 | 9.61 | +0.23 | +2.46% | 121 | 89 | 0.43 | 0.65 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 185.00 | 8.10 | 8.25 | 8.24 | +0.29 | +3.65% | 983 | 4,815 | 0.43 | 0.60 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 187.50 | 6.70 | 6.90 | 6.85 | +0.15 | +2.24% | 1,041 | 1,018 | 0.43 | 0.53 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 190.00 | 5.55 | 5.65 | 5.66 | +0.16 | +2.91% | 1,541 | 4,574 | 0.42 | 0.47 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 192.50 | 4.50 | 4.65 | 4.65 | +0.20 | +4.50% | 534 | 1,070 | 0.42 | 0.41 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 195.00 | 3.55 | 3.75 | 3.65 | +0.05 | +1.39% | 1,964 | 9,570 | 0.42 | 0.36 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 197.50 | 2.79 | 2.94 | 2.87 | +0.02 | +0.71% | 250 | 281 | 0.42 | 0.30 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 200.00 | 2.17 | 2.29 | 2.23 | +0.01 | +0.45% | 1,331 | 9,976 | 0.42 | 0.25 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 202.50 | 1.64 | 1.74 | 1.71 | +0.01 | +0.59% | 231 | 812 | 0.41 | 0.21 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 205.00 | 1.28 | 1.34 | 1.28 | -0.03 | -2.29% | 2,105 | 5,774 | 0.41 | 0.17 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 207.50 | 0.92 | 1.01 | 0.98 | -0.03 | -2.97% | 101 | 380 | 0.41 | 0.13 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 210.00 | 0.70 | 0.75 | 0.73 | -0.03 | -3.95% | 414 | 4,329 | 0.41 | 0.10 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 212.50 | 0.52 | 0.56 | 0.54 | 0.00 | 0.00% | 819 | 181 | 0.41 | 0.08 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 215.00 | 0.38 | 0.41 | 0.39 | -0.02 | -4.88% | 273 | 1,774 | 0.41 | 0.06 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 220.00 | 0.19 | 0.24 | 0.23 | +0.01 | +4.55% | 104 | 1,462 | 0.42 | 0.04 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 225.00 | 0.11 | 0.13 | 0.11 | -0.01 | -8.34% | 49 | 972 | 0.42 | 0.02 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 230.00 | 0.05 | 0.08 | 0.08 | +0.02 | +33.34% | 1 | 1,178 | 0.43 | 0.01 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 235.00 | 0.02 | 0.06 | 0.05 | +0.01 | +25.00% | 80 | 924 | 0.44 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 240.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 2 | 345 | 0.45 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 245.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,168 | 46 | 0.47 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 2 | 43 | 0.48 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 255.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 29 | 0.51 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 260.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 55 | 0.58 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 265.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.57 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 10/17/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 9 | 1.19 | 0.00 | 0.00 | -0.02 | 10/11/2024 | 10/17/2024 3:59:48 PM EST |
| 100.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | -0.02 | 10/4/2024 | 10/17/2024 3:59:48 PM EST |
| 105.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:48 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 2 | 0.95 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 115.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.00 | 0.00 | -0.02 | 10/7/2024 | 10/17/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 1,527 | 0.84 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 125.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.77 | 0.00 | 0.00 | -0.02 | 10/14/2024 | 10/17/2024 3:59:48 PM EST |
| 130.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 279 | 0.69 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 135.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 104 | 0.64 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 140.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 6 | 583 | 0.62 | 0.00 | 0.00 | -0.03 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 145.00 | 0.08 | 0.10 | 0.09 | -0.03 | -25.00% | 1 | 182 | 0.58 | -0.01 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 150.00 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 22 | 796 | 0.54 | -0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 155.00 | 0.19 | 0.23 | 0.21 | -0.05 | -19.24% | 71 | 515 | 0.51 | -0.03 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 160.00 | 0.33 | 0.38 | 0.36 | -0.06 | -14.29% | 130 | 4,451 | 0.49 | -0.05 | 0.01 | -0.09 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 162.50 | 0.45 | 0.49 | 0.48 | % | 42 | 0 | 0.48 | -0.06 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST | |
| 165.00 | 0.60 | 0.65 | 0.65 | -0.09 | -12.17% | 190 | 1,889 | 0.47 | -0.08 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 167.50 | 0.78 | 0.85 | 0.84 | -0.14 | -14.29% | 35 | 131 | 0.46 | -0.10 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 170.00 | 1.06 | 1.13 | 1.12 | -0.18 | -13.85% | 359 | 3,126 | 0.45 | -0.13 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 172.50 | 1.41 | 1.50 | 1.48 | -0.25 | -14.46% | 136 | 211 | 0.45 | -0.16 | 0.01 | -0.17 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 175.00 | 1.87 | 1.97 | 1.93 | -0.32 | -14.23% | 239 | 3,434 | 0.44 | -0.20 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 177.50 | 2.44 | 2.55 | 2.52 | -0.33 | -11.58% | 132 | 405 | 0.44 | -0.24 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 180.00 | 3.15 | 3.30 | 3.25 | -0.40 | -10.96% | 773 | 3,240 | 0.44 | -0.29 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 182.50 | 4.00 | 4.15 | 4.10 | -0.40 | -8.89% | 295 | 209 | 0.44 | -0.35 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 185.00 | 5.00 | 5.15 | 5.06 | -0.47 | -8.50% | 222 | 3,648 | 0.43 | -0.40 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 187.50 | 6.15 | 6.35 | 6.30 | -0.40 | -5.97% | 430 | 1,004 | 0.43 | -0.47 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 190.00 | 7.45 | 7.65 | 7.52 | -0.63 | -7.73% | 314 | 2,764 | 0.43 | -0.53 | 0.02 | -0.23 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 192.50 | 8.90 | 9.10 | 8.95 | -1.20 | -11.83% | 4 | 120 | 0.43 | -0.59 | 0.02 | -0.22 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 195.00 | 10.50 | 10.70 | 10.65 | -0.58 | -5.17% | 329 | 497 | 0.42 | -0.64 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 197.50 | 12.20 | 12.45 | 12.40 | -0.95 | -7.12% | 85 | 132 | 0.42 | -0.70 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 200.00 | 14.05 | 14.30 | 14.40 | -0.65 | -4.32% | 53 | 441 | 0.42 | -0.75 | 0.02 | -0.18 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 202.50 | 15.90 | 16.45 | 15.40 | -1.45 | -8.61% | 40 | 26 | 0.41 | -0.79 | 0.02 | -0.16 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 205.00 | 18.10 | 18.50 | 18.35 | -0.40 | -2.14% | 2 | 197 | 0.41 | -0.83 | 0.02 | -0.14 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 207.50 | 20.25 | 20.65 | 20.25 | -1.45 | -6.69% | 2 | 31 | 0.40 | -0.87 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 210.00 | 22.45 | 24.45 | 22.10 | -1.32 | -5.64% | 24 | 129 | 0.43 | -0.90 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 212.50 | 24.85 | 25.15 | 26.40 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.92 | 0.01 | -0.08 | 10/16/2024 | 10/17/2024 3:59:48 PM EST |
| 215.00 | 27.15 | 27.75 | 28.00 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.94 | 0.01 | -0.07 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 220.00 | 32.15 | 33.05 | 30.31 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.96 | 0.00 | -0.04 | 9/27/2024 | 10/17/2024 3:59:48 PM EST |
| 225.00 | 37.15 | 37.80 | % | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.03 | 10/17/2024 3:59:48 PM EST | |||
| 230.00 | 42.15 | 42.75 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.02 | 10/17/2024 3:59:48 PM EST | |||
| 235.00 | 47.15 | 47.75 | 47.00 | -0.57 | -1.20% | 26 | 10 | 0.68 | -0.99 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:48 PM EST |
| 240.00 | 52.15 | 52.75 | 52.59 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 10/17/2024 3:59:48 PM EST |
| 245.00 | 57.15 | 57.75 | 60.15 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:48 PM EST |
| 250.00 | 62.15 | 62.75 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 255.00 | 67.15 | 67.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 260.00 | 72.15 | 72.75 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST | |||
| 265.00 | 77.15 | 77.75 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:48 PM EST |