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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.90 | 98.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 110.00 | 92.90 | 96.00 | 104.85 | 0.00 | 0.00% | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 115.00 | 88.05 | 89.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 120.00 | 83.15 | 83.95 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 125.00 | 78.10 | 79.00 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 130.00 | 73.15 | 74.25 | 81.10 | 0.00 | 0.00% | 0 | 17 | 0.80 | 1.00 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 135.00 | 68.10 | 69.25 | 68.66 | 0.00 | 0.00% | 0 | 8 | 0.71 | 1.00 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 140.00 | 63.20 | 64.25 | 62.47 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.99 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 145.00 | 58.35 | 59.30 | 61.65 | 0.00 | 0.00% | 0 | 15 | 0.62 | 0.99 | 0.00 | -0.04 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 150.00 | 53.30 | 54.55 | 64.20 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.98 | 0.00 | -0.04 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 155.00 | 48.45 | 49.30 | 59.28 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.97 | 0.00 | -0.05 | 11/14/2024 | 11/20/2024 3:59:37 PM EST |
| 160.00 | 43.60 | 44.50 | 44.17 | 0.00 | 0.00% | 0 | 140 | 0.48 | 0.96 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 165.00 | 38.60 | 39.65 | 38.75 | 0.00 | 0.00% | 0 | 7 | 0.42 | 0.95 | 0.00 | -0.07 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 170.00 | 33.95 | 34.75 | 32.80 | -0.86 | -2.56% | 2 | 9 | 0.36 | 0.93 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 175.00 | 29.15 | 30.00 | 30.81 | 0.00 | 0.00% | 0 | 136 | 0.34 | 0.91 | 0.01 | -0.08 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 180.00 | 24.70 | 25.50 | 23.70 | -2.07 | -8.04% | 42 | 66 | 0.32 | 0.88 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 185.00 | 20.30 | 20.70 | 20.30 | -0.70 | -3.34% | 13 | 44 | 0.29 | 0.85 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 190.00 | 15.60 | 16.45 | 16.20 | -1.10 | -6.36% | 15 | 163 | 0.29 | 0.80 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 195.00 | 12.15 | 12.60 | 11.85 | -1.35 | -10.23% | 29 | 180 | 0.28 | 0.72 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 9.10 | 9.30 | 9.15 | -0.90 | -8.96% | 313 | 630 | 0.27 | 0.61 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 205.00 | 6.45 | 6.60 | 6.45 | -0.75 | -10.42% | 3,286 | 1,451 | 0.27 | 0.49 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 210.00 | 4.30 | 4.45 | 4.42 | -0.48 | -9.80% | 1,187 | 2,595 | 0.27 | 0.38 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 215.00 | 2.79 | 2.85 | 2.80 | -0.35 | -11.12% | 1,070 | 1,735 | 0.26 | 0.27 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 1.58 | 1.84 | 1.77 | -0.24 | -11.94% | 473 | 4,965 | 0.26 | 0.19 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 225.00 | 1.00 | 1.14 | 1.11 | -0.12 | -9.76% | 129 | 1,643 | 0.26 | 0.13 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 230.00 | 0.64 | 0.69 | 0.65 | -0.10 | -13.34% | 185 | 1,635 | 0.27 | 0.09 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 235.00 | 0.39 | 0.44 | 0.39 | -0.07 | -15.22% | 13 | 578 | 0.27 | 0.06 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 240.00 | 0.24 | 0.30 | 0.23 | -0.10 | -30.31% | 31 | 422 | 0.28 | 0.04 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 245.00 | 0.11 | 0.23 | 0.17 | -0.04 | -19.05% | 12 | 233 | 0.29 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 250.00 | 0.12 | 0.15 | 0.13 | -0.03 | -18.75% | 34 | 748 | 0.30 | 0.02 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 255.00 | 0.06 | 0.12 | 0.05 | -0.05 | -50.00% | 2 | 94 | 0.31 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 260.00 | 0.03 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.32 | 0.01 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 265.00 | 0.02 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.33 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 270.00 | 0.01 | 0.07 | 0.01 | -0.03 | -75.00% | 1 | 21 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 275.00 | 0.00 | 0.06 | 0.05 | +0.03 | +150.00% | 2 | 16 | 0.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 280.00 | 0.00 | 0.03 | 0.03 | +0.02 | +200.00% | 2 | 68 | 0.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 285.00 | 0.01 | 0.05 | 0.04 | -0.01 | -20.00% | 3 | 4 | 0.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.06 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 110.00 | 0.00 | 0.07 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 115.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 120.00 | 0.02 | 0.11 | 0.05 | % | 5 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:37 PM EST | |
| 125.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 130.00 | 0.04 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.60 | 0.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 135.00 | 0.06 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 140.00 | 0.09 | 0.19 | 0.16 | 0.00 | 0.00% | 1 | 7 | 0.55 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 145.00 | 0.12 | 0.23 | 0.20 | +0.01 | +5.27% | 2 | 36 | 0.51 | -0.01 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 150.00 | 0.18 | 0.28 | 0.27 | +0.04 | +17.40% | 7 | 151 | 0.48 | -0.02 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 155.00 | 0.25 | 0.33 | 0.33 | 0.00 | 0.00% | 0 | 35 | 0.46 | -0.03 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 160.00 | 0.29 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 28 | 0.42 | -0.04 | 0.00 | -0.06 | 11/19/2024 | 11/20/2024 3:59:37 PM EST |
| 165.00 | 0.39 | 0.50 | 0.47 | -0.06 | -11.33% | 166 | 51 | 0.40 | -0.05 | 0.00 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 170.00 | 0.51 | 0.59 | 0.63 | +0.14 | +28.58% | 34 | 378 | 0.37 | -0.07 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 175.00 | 0.71 | 0.76 | 0.78 | +0.17 | +27.87% | 47 | 97 | 0.34 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 180.00 | 0.89 | 1.05 | 0.99 | +0.19 | +23.75% | 140 | 434 | 0.32 | -0.12 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 185.00 | 1.43 | 1.51 | 1.58 | +0.39 | +32.78% | 114 | 4,102 | 0.30 | -0.15 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 190.00 | 2.17 | 2.31 | 2.25 | +0.48 | +27.12% | 324 | 984 | 0.29 | -0.20 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 195.00 | 3.25 | 3.50 | 3.60 | +0.67 | +22.87% | 318 | 960 | 0.28 | -0.28 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 200.00 | 5.00 | 5.25 | 5.30 | +1.01 | +23.55% | 2,715 | 852 | 0.27 | -0.39 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 205.00 | 7.35 | 7.60 | 8.30 | +1.85 | +28.69% | 22 | 466 | 0.27 | -0.51 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 210.00 | 10.25 | 10.60 | 11.45 | +2.05 | +21.81% | 14 | 276 | 0.27 | -0.62 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 215.00 | 13.25 | 14.45 | 15.33 | +2.33 | +17.93% | 3 | 182 | 0.26 | -0.73 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 220.00 | 17.60 | 18.35 | 19.18 | +2.54 | +15.27% | 4 | 48 | 0.28 | -0.81 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 225.00 | 22.15 | 22.85 | 22.40 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.87 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:37 PM EST |
| 230.00 | 26.95 | 27.55 | 28.28 | -0.08 | -0.29% | 1 | 25 | 0.33 | -0.91 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:37 PM EST |
| 235.00 | 30.55 | 32.65 | 30.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.94 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 3:59:37 PM EST |
| 240.00 | 35.30 | 37.60 | 30.04 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 245.00 | 42.00 | 42.70 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.02 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 250.00 | 46.95 | 47.60 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 255.00 | 51.15 | 52.70 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:37 PM EST | |||
| 260.00 | 57.00 | 58.75 | 48.77 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:37 PM EST |
| 265.00 | 61.70 | 63.05 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 270.00 | 66.75 | 67.95 | 63.80 | 0.00 | 0.00% | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:37 PM EST |
| 275.00 | 71.70 | 73.00 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 280.00 | 76.70 | 78.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST | |||
| 285.00 | 81.70 | 83.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:37 PM EST |