Options Chain for AMAZON COM INC COM (AMZN) - $189.07 as of 10/22/2024 1:53:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 91.20 | 91.85 | 87.60 | 0.00 | 0.00% | 0 | 26 | 1.24 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:44 PM EST |
| 105.00 | 86.20 | 86.80 | 84.87 | 0.00 | 0.00% | 0 | 1 | 1.11 | 1.00 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 110.00 | 81.30 | 82.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 115.00 | 75.75 | 77.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 120.00 | 71.40 | 72.05 | 68.87 | 0.00 | 0.00% | 0 | 1 | 0.94 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:58:44 PM EST |
| 125.00 | 66.15 | 66.95 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 130.00 | 61.50 | 62.05 | 58.70 | 0.00 | 0.00% | 0 | 2 | 0.71 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:58:44 PM EST |
| 135.00 | 56.60 | 57.05 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 140.00 | 51.70 | 52.20 | 49.57 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.99 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 145.00 | 46.60 | 47.55 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:44 PM EST | |||
| 150.00 | 41.90 | 42.35 | 38.25 | -0.02 | -0.06% | 2 | 3 | 0.46 | 0.98 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 155.00 | 37.15 | 38.55 | 34.70 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.96 | 0.00 | -0.05 | 10/17/2024 | 10/22/2024 12:58:44 PM EST |
| 160.00 | 32.55 | 32.80 | 31.50 | +0.68 | +2.21% | 1 | 14 | 0.41 | 0.93 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 165.00 | 27.85 | 28.25 | 27.80 | +0.50 | +1.84% | 1 | 14 | 0.39 | 0.90 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 170.00 | 23.65 | 23.85 | 21.85 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.85 | 0.01 | -0.09 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 175.00 | 19.55 | 19.75 | 18.70 | +0.96 | +5.42% | 1 | 18 | 0.37 | 0.79 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 180.00 | 15.85 | 16.00 | 15.83 | +1.48 | +10.32% | 2 | 71 | 0.37 | 0.71 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 185.00 | 12.50 | 12.65 | 11.78 | +0.58 | +5.18% | 24 | 282 | 0.36 | 0.63 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 190.00 | 9.60 | 9.75 | 9.46 | +0.94 | +11.04% | 283 | 1,107 | 0.36 | 0.54 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 195.00 | 7.15 | 7.30 | 7.23 | +1.01 | +16.24% | 53 | 414 | 0.35 | 0.45 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 200.00 | 5.15 | 5.30 | 5.12 | +0.68 | +15.32% | 157 | 1,158 | 0.35 | 0.36 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 205.00 | 3.60 | 3.75 | 3.65 | +0.60 | +19.68% | 135 | 542 | 0.34 | 0.28 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 210.00 | 2.45 | 2.52 | 2.47 | +0.51 | +26.02% | 96 | 306 | 0.34 | 0.21 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 215.00 | 1.59 | 1.67 | 1.58 | +0.29 | +22.49% | 37 | 931 | 0.34 | 0.15 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 220.00 | 1.02 | 1.07 | 1.05 | +0.23 | +28.05% | 170 | 112 | 0.33 | 0.11 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 225.00 | 0.64 | 0.69 | 0.66 | +0.15 | +29.42% | 10 | 34 | 0.33 | 0.07 | 0.01 | -0.04 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 230.00 | 0.39 | 0.44 | 0.36 | +0.04 | +12.50% | 2 | 112 | 0.33 | 0.05 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 235.00 | 0.22 | 0.29 | 0.23 | +0.04 | +21.06% | 2 | 8 | 0.33 | 0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 240.00 | 0.14 | 0.15 | 0.14 | +0.02 | +16.67% | 2 | 31 | 0.33 | 0.02 | 0.00 | -0.01 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 245.00 | 0.07 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.01 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:58:44 PM EST |
| 250.00 | 0.03 | 0.09 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 255.00 | 0.01 | 0.07 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/22/2024 12:58:44 PM EST |
| 260.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 10/22/2024 12:58:44 PM EST |
| 265.00 | 0.00 | 0.05 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:44 PM EST |
| 105.00 | 0.01 | 0.06 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 110.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:58:44 PM EST |
| 115.00 | 0.03 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 120.00 | 0.05 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 125.00 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 21 | 0.56 | 0.00 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:58:44 PM EST |
| 130.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 6 | 0.54 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 135.00 | 0.14 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 26 | 0.51 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 140.00 | 0.20 | 0.24 | 0.22 | +0.01 | +4.77% | 100 | 14 | 0.49 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 145.00 | 0.27 | 0.33 | 0.30 | -0.01 | -3.23% | 4 | 222 | 0.46 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 150.00 | 0.36 | 0.44 | 0.44 | +0.02 | +4.77% | 25 | 145 | 0.44 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 155.00 | 0.55 | 0.60 | 0.61 | -0.05 | -7.58% | 3 | 56 | 0.42 | -0.04 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 160.00 | 0.81 | 0.86 | 0.91 | 0.00 | 0.00% | 9 | 550 | 0.40 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 165.00 | 1.20 | 1.27 | 1.27 | -0.03 | -2.31% | 21 | 375 | 0.39 | -0.10 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 170.00 | 1.81 | 1.88 | 1.89 | -0.19 | -9.14% | 51 | 1,642 | 0.38 | -0.15 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 175.00 | 2.70 | 2.80 | 2.99 | -0.07 | -2.29% | 72 | 384 | 0.37 | -0.21 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 180.00 | 3.95 | 4.05 | 4.00 | -0.50 | -11.12% | 158 | 545 | 0.36 | -0.29 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 185.00 | 5.60 | 5.75 | 6.01 | -0.29 | -4.61% | 14 | 97 | 0.36 | -0.37 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 190.00 | 7.70 | 7.85 | 8.00 | -0.45 | -5.33% | 26 | 160 | 0.35 | -0.46 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 195.00 | 10.30 | 10.45 | 11.03 | -1.31 | -10.62% | 10 | 38 | 0.35 | -0.55 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:44 PM EST |
| 200.00 | 13.30 | 13.50 | 13.63 | 0.00 | 0.00% | 0 | 88 | 0.35 | -0.64 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:44 PM EST |
| 205.00 | 16.60 | 17.00 | % | 0 | 0 | 0.34 | -0.72 | 0.02 | -0.10 | 10/22/2024 12:58:44 PM EST | |||
| 210.00 | 20.30 | 21.40 | 23.00 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.79 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:44 PM EST |
| 215.00 | 24.70 | 25.45 | % | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.07 | 10/22/2024 12:58:44 PM EST | |||
| 220.00 | 28.85 | 29.75 | % | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.05 | 10/22/2024 12:58:44 PM EST | |||
| 225.00 | 33.80 | 35.05 | % | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.04 | 10/22/2024 12:58:44 PM EST | |||
| 230.00 | 38.35 | 40.10 | % | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 10/22/2024 12:58:44 PM EST | |||
| 235.00 | 42.80 | 45.70 | % | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:44 PM EST | |||
| 240.00 | 47.95 | 49.30 | % | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 245.00 | 52.75 | 54.30 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 250.00 | 58.15 | 59.35 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:44 PM EST | |||
| 255.00 | 63.20 | 64.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 260.00 | 68.10 | 70.15 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST | |||
| 265.00 | 72.90 | 74.95 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:44 PM EST |