Options Chain for AMAZON COM INC COM (AMZN) - $205.10 as of 11/20/2024 7:44:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.00 | 103.55 | 107.43 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:37 PM EST |
| 105.00 | 96.00 | 98.70 | 95.90 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 110.00 | 92.00 | 93.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 115.00 | 88.00 | 88.70 | 84.83 | 0.00 | 0.00% | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 120.00 | 83.05 | 84.50 | 90.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 125.00 | 78.05 | 79.75 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 130.00 | 73.10 | 73.80 | 82.95 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 135.00 | 68.10 | 69.60 | 65.00 | 0.00 | 0.00% | 0 | 3 | 0.77 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:37 PM EST |
| 140.00 | 63.15 | 63.65 | 63.35 | 0.00 | 0.00% | 0 | 2 | 0.77 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 145.00 | 58.20 | 58.75 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.03 | 11/20/2024 3:59:37 PM EST | |||
| 150.00 | 53.25 | 53.95 | 51.70 | -3.00 | -5.49% | 10 | 4 | 0.65 | 0.99 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 155.00 | 47.30 | 49.45 | 54.75 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.99 | 0.00 | -0.05 | 11/8/2024 | 11/20/2024 3:59:37 PM EST |
| 160.00 | 43.35 | 45.80 | 42.12 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.98 | 0.00 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 165.00 | 38.45 | 39.10 | 38.78 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.97 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 170.00 | 33.50 | 34.20 | 32.49 | -1.66 | -4.87% | 1 | 8 | 0.40 | 0.95 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 175.00 | 28.60 | 29.10 | 27.10 | 0.00 | 0.00% | 0 | 38 | 0.36 | 0.93 | 0.01 | -0.09 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 180.00 | 23.90 | 24.55 | 23.70 | -1.45 | -5.77% | 2 | 73 | 0.35 | 0.91 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 185.00 | 19.40 | 19.60 | 19.13 | -2.37 | -11.03% | 47 | 300 | 0.32 | 0.87 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 190.00 | 14.95 | 15.40 | 13.96 | -1.94 | -12.21% | 69 | 200 | 0.30 | 0.82 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 195.00 | 11.00 | 12.15 | 11.00 | -0.75 | -6.39% | 65 | 224 | 0.29 | 0.74 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 7.60 | 7.75 | 7.62 | -1.06 | -12.22% | 1,142 | 1,782 | 0.28 | 0.62 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 205.00 | 4.90 | 5.05 | 4.93 | -0.77 | -13.51% | 785 | 1,756 | 0.27 | 0.47 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 210.00 | 2.99 | 3.10 | 2.99 | -0.56 | -15.78% | 4,770 | 8,035 | 0.27 | 0.33 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 215.00 | 1.67 | 1.78 | 1.72 | -0.35 | -16.91% | 8,048 | 4,039 | 0.27 | 0.22 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 0.93 | 0.99 | 0.97 | -0.14 | -12.62% | 386 | 3,024 | 0.27 | 0.14 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 225.00 | 0.52 | 0.55 | 0.52 | -0.12 | -18.75% | 4,241 | 3,660 | 0.28 | 0.08 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 230.00 | 0.28 | 0.31 | 0.29 | -0.07 | -19.45% | 128 | 1,696 | 0.29 | 0.05 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 235.00 | 0.16 | 0.20 | 0.18 | -0.03 | -14.29% | 9 | 384 | 0.30 | 0.03 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 240.00 | 0.11 | 0.13 | 0.11 | -0.03 | -21.43% | 15 | 1,280 | 0.31 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 245.00 | 0.07 | 0.09 | 0.08 | -0.02 | -20.00% | 4 | 1,366 | 0.33 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 250.00 | 0.04 | 0.07 | 0.05 | -0.02 | -28.58% | 5 | 133 | 0.35 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 255.00 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 74 | 0.37 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 260.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 76 | 0.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 265.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 26 | 0.40 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 270.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 30 | 0.41 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 275.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 34 | 0.43 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 280.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 107 | 0.45 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 285.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:37 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 | 0.02 | 0.02 | % | 1 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 110.00 | 0.00 | 0.03 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 115.00 | 0.00 | 0.03 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 120.00 | 0.00 | 0.03 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 125.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 130.00 | 0.02 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 135.00 | 0.03 | 0.06 | 0.06 | +0.01 | +20.00% | 2 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 140.00 | 0.05 | 0.07 | 0.06 | -0.05 | -45.46% | 2 | 60 | 0.61 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 145.00 | 0.07 | 0.09 | 0.10 | +0.02 | +25.00% | 14 | 260 | 0.58 | 0.00 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 150.00 | 0.10 | 0.13 | 0.13 | +0.01 | +8.34% | 30 | 87 | 0.55 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 155.00 | 0.14 | 0.17 | 0.19 | +0.01 | +5.56% | 5 | 240 | 0.52 | -0.01 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 160.00 | 0.18 | 0.21 | 0.21 | -0.03 | -12.50% | 106 | 165 | 0.48 | -0.02 | 0.00 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 165.00 | 0.24 | 0.28 | 0.27 | +0.04 | +17.40% | 50 | 3,590 | 0.45 | -0.03 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 170.00 | 0.31 | 0.34 | 0.37 | +0.06 | +19.36% | 461 | 1,077 | 0.42 | -0.05 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 175.00 | 0.41 | 0.46 | 0.47 | +0.10 | +27.03% | 57 | 452 | 0.38 | -0.07 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 180.00 | 0.59 | 0.63 | 0.62 | +0.12 | +24.00% | 73 | 365 | 0.35 | -0.09 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 185.00 | 0.90 | 0.94 | 0.92 | +0.18 | +24.33% | 244 | 1,089 | 0.32 | -0.13 | 0.01 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 190.00 | 1.44 | 1.51 | 1.80 | +0.63 | +53.85% | 369 | 713 | 0.30 | -0.18 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 195.00 | 2.41 | 2.50 | 2.55 | +0.63 | +32.82% | 333 | 1,610 | 0.29 | -0.26 | 0.02 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 4.00 | 4.10 | 4.25 | +0.95 | +28.79% | 188 | 963 | 0.28 | -0.38 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 205.00 | 6.30 | 6.45 | 6.47 | +0.71 | +12.33% | 66 | 504 | 0.28 | -0.53 | 0.03 | -0.13 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 210.00 | 9.35 | 9.55 | 9.90 | +1.45 | +17.16% | 14 | 2,646 | 0.27 | -0.67 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 215.00 | 12.85 | 13.35 | 13.49 | +0.50 | +3.85% | 34 | 886 | 0.27 | -0.78 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 17.25 | 17.75 | 16.24 | 0.00 | 0.00% | 0 | 34 | 0.27 | -0.86 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 225.00 | 22.00 | 22.60 | 21.35 | 0.00 | 0.00% | 0 | 27 | 0.33 | -0.92 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 230.00 | 26.75 | 27.55 | 16.50 | 0.00 | 0.00% | 0 | 92 | 0.37 | -0.95 | 0.01 | -0.04 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 235.00 | 30.00 | 32.50 | 33.65 | 0.00 | 0.00% | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 240.00 | 35.00 | 37.50 | 30.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 245.00 | 42.00 | 42.55 | 32.72 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 250.00 | 47.00 | 47.50 | 48.65 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 255.00 | 52.00 | 52.50 | 52.65 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 260.00 | 57.00 | 57.50 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 265.00 | 62.00 | 62.55 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 270.00 | 66.85 | 67.55 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 275.00 | 71.85 | 72.55 | 72.70 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 280.00 | 76.85 | 77.55 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 285.00 | 81.85 | 84.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |