Options Chain for AMAZON COM INC COM (AMZN) - $210.71 as of 12/3/2024 11:13:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 111.75 | 112.35 | 112.19 | 0.00 | 0.00% | 0 | 27 | 4.21 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 105.00 | 106.80 | 107.35 | 107.20 | 0.00 | 0.00% | 0 | 3 | 3.96 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 110.00 | 101.75 | 102.35 | 100.69 | +4.82 | +5.03% | 1 | 397 | 3.49 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 115.00 | 96.80 | 97.35 | 90.56 | 0.00 | 0.00% | 0 | 25 | 3.54 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 120.00 | 91.75 | 92.35 | 86.83 | 0.00 | 0.00% | 0 | 2 | 3.27 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 125.00 | 86.95 | 87.25 | 86.88 | +1.73 | +2.04% | 2 | 110 | 2.92 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 130.00 | 81.80 | 82.35 | 77.32 | 0.00 | 0.00% | 0 | 1 | 2.89 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 135.00 | 76.75 | 77.35 | 71.35 | 0.00 | 0.00% | 0 | 42 | 2.73 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 140.00 | 71.75 | 72.35 | 71.00 | 0.00 | 0.00% | 0 | 29 | 2.50 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 145.00 | 66.75 | 67.35 | 65.52 | 0.00 | 0.00% | 0 | 39 | 2.21 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 150.00 | 61.75 | 62.40 | 60.70 | 0.00 | 0.00% | 0 | 30 | 1.99 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 155.00 | 56.80 | 57.35 | 55.19 | 0.00 | 0.00% | 0 | 69 | 1.70 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 160.00 | 51.85 | 52.35 | 50.23 | 0.00 | 0.00% | 0 | 63 | 1.50 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 165.00 | 46.95 | 47.30 | 45.87 | 0.00 | 0.00% | 0 | 1,156 | 1.47 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 170.00 | 41.85 | 42.40 | 41.92 | +1.05 | +2.57% | 1 | 174 | 1.43 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 175.00 | 36.85 | 37.40 | 36.77 | +1.27 | +3.58% | 2 | 146 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 177.50 | 34.30 | 34.85 | 33.02 | 0.00 | 0.00% | 0 | 72 | 1.15 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 180.00 | 31.85 | 32.40 | 31.60 | +1.10 | +3.61% | 2 | 253 | 1.07 | 1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 182.50 | 29.45 | 29.85 | 28.38 | 0.00 | 0.00% | 0 | 345 | 0.94 | 1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 185.00 | 26.95 | 27.25 | 26.85 | +1.23 | +4.81% | 8 | 578 | 0.85 | 1.00 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 187.50 | 24.50 | 24.85 | 23.95 | +0.40 | +1.70% | 7 | 182 | 0.82 | 0.99 | 0.00 | -0.03 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 190.00 | 22.05 | 22.25 | 22.10 | +1.05 | +4.99% | 212 | 1,406 | 0.70 | 0.99 | 0.00 | -0.05 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 192.50 | 19.55 | 19.80 | 19.66 | +1.11 | +5.99% | 1 | 859 | 0.61 | 0.98 | 0.01 | -0.08 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 195.00 | 17.10 | 17.30 | 17.25 | +1.34 | +8.43% | 24 | 2,846 | 0.54 | 0.97 | 0.01 | -0.11 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 197.50 | 14.60 | 14.80 | 14.79 | +1.34 | +9.97% | 20 | 1,815 | 0.53 | 0.95 | 0.01 | -0.16 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 200.00 | 12.15 | 12.35 | 12.30 | +1.28 | +11.62% | 338 | 5,405 | 0.32 | 0.93 | 0.02 | -0.21 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 202.50 | 9.70 | 9.90 | 9.70 | +1.15 | +13.45% | 197 | 3,392 | 0.30 | 0.90 | 0.02 | -0.24 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 205.00 | 7.45 | 7.60 | 7.51 | +0.91 | +13.79% | 426 | 9,864 | 0.31 | 0.84 | 0.04 | -0.29 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 207.50 | 5.30 | 5.45 | 5.40 | +0.85 | +18.69% | 826 | 7,782 | 0.30 | 0.73 | 0.05 | -0.35 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 210.00 | 3.55 | 3.65 | 3.65 | +0.55 | +17.75% | 5,121 | 20,354 | 0.31 | 0.58 | 0.06 | -0.41 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 212.50 | 2.25 | 2.28 | 2.26 | +0.28 | +14.15% | 10,460 | 24,082 | 0.31 | 0.42 | 0.06 | -0.41 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 215.00 | 1.29 | 1.30 | 1.31 | +0.16 | +13.92% | 12,113 | 23,887 | 0.31 | 0.28 | 0.05 | -0.35 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 217.50 | 0.68 | 0.70 | 0.69 | +0.05 | +7.82% | 4,097 | 13,093 | 0.32 | 0.17 | 0.04 | -0.27 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 220.00 | 0.33 | 0.34 | 0.35 | +0.04 | +12.91% | 2,992 | 19,900 | 0.33 | 0.09 | 0.03 | -0.18 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 222.50 | 0.15 | 0.16 | 0.15 | -0.01 | -6.25% | 582 | 5,506 | 0.33 | 0.05 | 0.02 | -0.12 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 225.00 | 0.07 | 0.08 | 0.08 | 0.00 | 0.00% | 362 | 9,005 | 0.34 | 0.03 | 0.01 | -0.08 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 227.50 | 0.03 | 0.04 | 0.03 | -0.01 | -25.00% | 738 | 4,700 | 0.36 | 0.02 | 0.01 | -0.05 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 230.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 1,448 | 2,697 | 0.36 | 0.01 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 113 | 1,495 | 0.42 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 2,066 | 0.49 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 245.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 1,890 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,437 | 0.64 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 255.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 1,794 | 0.91 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 260.00 | 0.00 | 0.07 | 0.02 | +0.01 | +100.00% | 11 | 3,728 | 0.86 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,695 | 0.83 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.89 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.95 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 280.00 | 0.00 | 0.11 | 0.01 | 0.00 | 0.00% | 0 | 7 | 1.12 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:04 AM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 338 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 12 | 2.59 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:04 AM EST |
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 740 | 2.43 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:59:04 AM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 616 | 2.28 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:59:04 AM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 490 | 2.13 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 12/3/2024 9:59:04 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.99 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:59:04 AM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 122 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 12/3/2024 9:59:04 AM EST |
| 130.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.72 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/3/2024 9:59:04 AM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 328 | 1.60 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 12/3/2024 9:59:04 AM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,175 | 1.48 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,247 | 1.36 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 625 | 1.25 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 955 | 1.14 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 160.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,035 | 1.03 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 165.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 101 | 2,230 | 0.92 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 170.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 77 | 3,253 | 0.82 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 175.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 41 | 3,382 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 177.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 664 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 180.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 8 | 4,333 | 0.68 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 182.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 198 | 639 | 0.70 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 185.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 35 | 2,301 | 0.60 | 0.00 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 187.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 21 | 821 | 0.57 | -0.01 | 0.00 | -0.03 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 190.00 | 0.04 | 0.05 | 0.04 | -0.02 | -33.34% | 99 | 4,055 | 0.52 | -0.01 | 0.00 | -0.05 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 192.50 | 0.06 | 0.07 | 0.07 | +0.01 | +16.67% | 40 | 1,145 | 0.48 | -0.02 | 0.01 | -0.08 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 195.00 | 0.08 | 0.09 | 0.09 | -0.01 | -10.00% | 220 | 5,054 | 0.44 | -0.03 | 0.01 | -0.11 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 197.50 | 0.10 | 0.11 | 0.10 | -0.03 | -23.08% | 353 | 4,689 | 0.40 | -0.05 | 0.01 | -0.16 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 200.00 | 0.14 | 0.15 | 0.15 | -0.05 | -25.00% | 1,008 | 6,493 | 0.37 | -0.07 | 0.02 | -0.21 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 202.50 | 0.22 | 0.23 | 0.22 | -0.15 | -40.55% | 835 | 5,682 | 0.34 | -0.10 | 0.02 | -0.24 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 205.00 | 0.40 | 0.41 | 0.40 | -0.30 | -42.86% | 1,120 | 7,582 | 0.32 | -0.16 | 0.04 | -0.29 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 207.50 | 0.78 | 0.80 | 0.80 | -0.47 | -37.01% | 1,895 | 4,030 | 0.32 | -0.27 | 0.05 | -0.35 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 210.00 | 1.50 | 1.53 | 1.48 | -0.74 | -33.34% | 2,905 | 4,533 | 0.32 | -0.42 | 0.06 | -0.41 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 212.50 | 2.63 | 2.69 | 2.63 | -0.92 | -25.92% | 676 | 2,145 | 0.32 | -0.58 | 0.06 | -0.41 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 215.00 | 4.15 | 4.30 | 4.30 | -0.90 | -17.31% | 71 | 887 | 0.33 | -0.72 | 0.05 | -0.35 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 217.50 | 6.00 | 6.20 | 6.31 | -0.99 | -13.57% | 14 | 285 | 0.33 | -0.83 | 0.04 | -0.27 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 220.00 | 8.15 | 8.40 | 8.75 | -0.85 | -8.86% | 6 | 83 | 0.35 | -0.91 | 0.03 | -0.18 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 222.50 | 10.50 | 10.75 | 12.60 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.95 | 0.02 | -0.12 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 225.00 | 12.90 | 13.20 | 14.50 | 0.00 | 0.00% | 0 | 43 | 0.45 | -0.97 | 0.01 | -0.08 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 227.50 | 15.40 | 15.75 | 16.05 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.98 | 0.01 | -0.05 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 230.00 | 17.85 | 18.20 | 19.97 | +0.87 | +4.56% | 1 | 10 | 0.58 | -0.99 | 0.00 | -0.02 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 235.00 | 22.85 | 23.15 | 23.95 | -0.15 | -0.63% | 2 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/3/2024 9:59:04 AM EST |
| 240.00 | 27.85 | 28.25 | 32.25 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 245.00 | 32.75 | 33.30 | 39.95 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:04 AM EST |
| 250.00 | 37.75 | 38.30 | 49.55 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:04 AM EST |
| 255.00 | 42.75 | 43.30 | 44.40 | 0.00 | 0.00% | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/3/2024 9:59:04 AM EST |
| 260.00 | 47.75 | 48.30 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 265.00 | 52.75 | 53.30 | 58.90 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/3/2024 9:59:04 AM EST |
| 270.00 | 57.75 | 58.30 | 64.85 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 12/3/2024 9:59:04 AM EST |
| 275.00 | 62.75 | 63.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 280.00 | 67.75 | 68.30 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST | |||
| 285.00 | 72.75 | 73.30 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 12/3/2024 9:59:04 AM EST |