Options Chain for AMAZON COM INC COM (AMZN) - $230.71 as of 1/22/2025 9:43:25 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 110.35 | 111.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 105.90 | 107.75 | 99.45 | 0.00 | 0.00% | 0 | 10 | 1.22 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 99.70 | 102.10 | 87.62 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 135.00 | 94.70 | 97.00 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 140.00 | 90.90 | 92.00 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 145.00 | 85.25 | 87.15 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 150.00 | 80.35 | 82.20 | 78.00 | 0.00 | 0.00% | 0 | 25 | 0.79 | 1.00 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 76.10 | 76.95 | 66.00 | 0.00 | 0.00% | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.03 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 70.95 | 71.90 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 165.00 | 65.00 | 67.60 | 56.49 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.99 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 60.90 | 62.80 | 49.40 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.98 | 0.00 | -0.04 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 56.30 | 57.30 | 52.72 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.98 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 51.40 | 52.40 | 47.01 | 0.00 | 0.00% | 0 | 8 | 0.63 | 0.97 | 0.00 | -0.06 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 46.70 | 47.65 | 38.07 | 0.00 | 0.00% | 0 | 3 | 0.58 | 0.95 | 0.00 | -0.06 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 41.30 | 42.75 | 38.05 | 0.00 | 0.00% | 0 | 26 | 0.54 | 0.94 | 0.00 | -0.07 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 195.00 | 36.60 | 38.10 | 31.74 | 0.00 | 0.00% | 0 | 5 | 0.52 | 0.92 | 0.00 | -0.08 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 200.00 | 32.15 | 33.65 | 33.64 | 0.00 | 0.00% | 0 | 38 | 0.35 | 0.89 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 205.00 | 28.10 | 28.75 | 28.78 | 0.00 | 0.00% | 0 | 186 | 0.36 | 0.86 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 24.15 | 24.55 | 24.30 | 0.00 | 0.00% | 0 | 65 | 0.35 | 0.82 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 215.00 | 20.30 | 20.55 | 20.90 | 0.00 | 0.00% | 0 | 59 | 0.34 | 0.77 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 220.00 | 16.70 | 17.65 | 16.75 | 0.00 | 0.00% | 0 | 562 | 0.33 | 0.71 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 225.00 | 13.40 | 13.65 | 13.45 | 0.00 | 0.00% | 0 | 343 | 0.34 | 0.63 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 230.00 | 10.60 | 10.85 | 10.82 | 0.00 | 0.00% | 0 | 789 | 0.33 | 0.55 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 235.00 | 8.10 | 8.40 | 8.38 | 0.00 | 0.00% | 0 | 707 | 0.33 | 0.47 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 240.00 | 6.25 | 6.40 | 6.40 | 0.00 | 0.00% | 0 | 587 | 0.33 | 0.39 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 245.00 | 4.50 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 722 | 0.32 | 0.31 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 3.30 | 3.45 | 3.41 | 0.00 | 0.00% | 0 | 583 | 0.32 | 0.24 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 255.00 | 2.26 | 2.49 | 2.42 | 0.00 | 0.00% | 0 | 294 | 0.32 | 0.19 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 260.00 | 1.59 | 1.69 | 1.66 | 0.00 | 0.00% | 0 | 616 | 0.32 | 0.14 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 265.00 | 1.09 | 1.16 | 1.13 | 0.00 | 0.00% | 0 | 430 | 0.32 | 0.10 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 270.00 | 0.72 | 0.79 | 0.78 | 0.00 | 0.00% | 0 | 146 | 0.32 | 0.07 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 275.00 | 0.49 | 0.54 | 0.50 | 0.00 | 0.00% | 0 | 92 | 0.32 | 0.05 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 0.29 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.32 | 0.04 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 285.00 | 0.17 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 31 | 0.32 | 0.03 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 290.00 | 0.11 | 0.22 | 0.18 | 0.00 | 0.00% | 0 | 37 | 0.33 | 0.02 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 295.00 | 0.06 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 300.00 | 0.02 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 33 | 0.32 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 305.00 | 0.00 | 0.11 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 310.00 | 0.00 | 0.09 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 315.00 | 0.00 | 0.08 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 320.00 | 0.00 | 0.07 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 125.00 | 0.00 | 0.07 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.08 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 135.00 | 0.00 | 0.09 | 0.12 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 145.00 | 0.02 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.57 | 0.00 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 150.00 | 0.03 | 0.11 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.55 | 0.00 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 0.06 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 22 | 0.53 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 0.09 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.01 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 0.12 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 20 | 0.49 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 0.17 | 0.28 | 0.24 | 0.00 | 0.00% | 0 | 42 | 0.47 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 0.27 | 0.35 | 0.31 | 0.00 | 0.00% | 0 | 280 | 0.46 | -0.02 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 0.32 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 102 | 0.43 | -0.03 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 0.49 | 0.56 | 0.52 | 0.00 | 0.00% | 0 | 220 | 0.42 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 0.68 | 0.74 | 0.69 | 0.00 | 0.00% | 0 | 198 | 0.40 | -0.06 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 195.00 | 0.93 | 0.98 | 0.93 | 0.00 | 0.00% | 0 | 228 | 0.38 | -0.08 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 200.00 | 1.30 | 1.36 | 1.32 | 0.00 | 0.00% | 0 | 471 | 0.37 | -0.11 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 205.00 | 1.85 | 1.91 | 1.83 | 0.00 | 0.00% | 0 | 1,500 | 0.36 | -0.14 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 2.56 | 2.67 | 2.65 | 0.00 | 0.00% | 0 | 402 | 0.35 | -0.18 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 215.00 | 3.65 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 491 | 0.34 | -0.23 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 220.00 | 4.95 | 5.15 | 5.05 | 0.00 | 0.00% | 0 | 171 | 0.34 | -0.29 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 225.00 | 6.75 | 6.90 | 6.74 | 0.00 | 0.00% | 0 | 187 | 0.33 | -0.37 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 230.00 | 8.90 | 9.15 | 8.90 | 0.00 | 0.00% | 0 | 65 | 0.33 | -0.45 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 235.00 | 11.45 | 11.85 | 11.48 | 0.00 | 0.00% | 0 | 17 | 0.33 | -0.53 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 240.00 | 14.45 | 14.85 | 14.65 | 0.00 | 0.00% | 0 | 7 | 0.33 | -0.61 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 245.00 | 16.45 | 18.30 | 23.70 | 0.00 | 0.00% | 0 | 15 | 0.32 | -0.69 | 0.02 | -0.12 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 20.50 | 22.45 | 21.20 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.76 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 255.00 | 24.40 | 27.70 | % | 0 | 0 | 0.32 | -0.81 | 0.01 | -0.09 | 1/21/2025 3:59:46 PM EST | |||
| 260.00 | 27.75 | 30.95 | % | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.07 | 1/21/2025 3:59:46 PM EST | |||
| 265.00 | 32.75 | 36.35 | % | 0 | 0 | 0.43 | -0.90 | 0.01 | -0.06 | 1/21/2025 3:59:46 PM EST | |||
| 270.00 | 37.05 | 41.10 | % | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.05 | 1/21/2025 3:59:46 PM EST | |||
| 275.00 | 42.50 | 45.90 | % | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.04 | 1/21/2025 3:59:46 PM EST | |||
| 280.00 | 47.45 | 50.95 | % | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 285.00 | 52.40 | 56.00 | % | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 290.00 | 57.40 | 60.85 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 295.00 | 62.50 | 65.80 | % | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 300.00 | 67.40 | 70.95 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 305.00 | 72.40 | 76.00 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 310.00 | 77.50 | 81.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 315.00 | 82.40 | 85.85 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 320.00 | 87.50 | 90.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 97.40 | 101.00 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |