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 | 110.20 | 111.45 | 105.36 | 0.00 | 0.00% | 0 | 22 | 1.79 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 125.00 | 105.45 | 106.35 | 106.05 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 130.00 | 99.45 | 101.45 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 135.00 | 95.50 | 96.65 | 88.58 | 0.00 | 0.00% | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 89.35 | 91.45 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 145.00 | 84.40 | 86.50 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 150.00 | 80.55 | 82.15 | 74.68 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 74.45 | 76.60 | 73.19 | 0.00 | 0.00% | 0 | 14 | 1.24 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 70.60 | 71.50 | 64.77 | 0.00 | 0.00% | 0 | 25,149 | 0.86 | 1.00 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 64.70 | 66.55 | 58.45 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | -0.01 | 12/27/2024 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 59.55 | 61.60 | 56.25 | 0.00 | 0.00% | 0 | 96 | 0.97 | 1.00 | 0.00 | -0.03 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 54.60 | 56.75 | 49.59 | 0.00 | 0.00% | 0 | 56 | 0.94 | 0.99 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 50.90 | 51.75 | 51.11 | 0.00 | 0.00% | 0 | 75 | 0.81 | 0.99 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 45.25 | 46.85 | 47.05 | 0.00 | 0.00% | 0 | 18 | 0.76 | 0.98 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 41.15 | 41.80 | 41.35 | 0.00 | 0.00% | 0 | 76 | 0.70 | 0.97 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 195.00 | 35.55 | 37.10 | 37.48 | 0.00 | 0.00% | 0 | 27 | 0.61 | 0.95 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 200.00 | 31.15 | 32.45 | 32.20 | 0.00 | 0.00% | 0 | 248 | 0.45 | 0.93 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 202.50 | 28.25 | 29.95 | 30.00 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.91 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 205.00 | 26.00 | 27.50 | 26.05 | 0.00 | 0.00% | 0 | 75 | 0.46 | 0.89 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 207.50 | 24.75 | 25.25 | 24.10 | 0.00 | 0.00% | 0 | 19 | 0.43 | 0.87 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 22.70 | 23.40 | 23.21 | 0.00 | 0.00% | 0 | 137 | 0.44 | 0.85 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 212.50 | 20.45 | 21.00 | 21.35 | 0.00 | 0.00% | 0 | 36 | 0.42 | 0.83 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 215.00 | 18.65 | 18.90 | 19.05 | 0.00 | 0.00% | 0 | 604 | 0.43 | 0.80 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 217.50 | 16.75 | 18.60 | 17.09 | 0.00 | 0.00% | 0 | 16 | 0.43 | 0.76 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 220.00 | 14.95 | 15.20 | 15.25 | 0.00 | 0.00% | 0 | 9,307 | 0.43 | 0.72 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 222.50 | 13.25 | 13.50 | 13.60 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.68 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 225.00 | 11.70 | 12.00 | 11.80 | 0.00 | 0.00% | 0 | 2,772 | 0.42 | 0.64 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 227.50 | 10.20 | 10.40 | 10.50 | 0.00 | 0.00% | 0 | 202 | 0.42 | 0.59 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 230.00 | 8.85 | 9.05 | 9.02 | 0.00 | 0.00% | 0 | 8,330 | 0.42 | 0.54 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 232.50 | 7.60 | 7.80 | 7.80 | 0.00 | 0.00% | 0 | 462 | 0.42 | 0.49 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 235.00 | 6.50 | 6.65 | 6.55 | 0.00 | 0.00% | 0 | 7,664 | 0.42 | 0.44 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 237.50 | 5.45 | 5.65 | 5.64 | 0.00 | 0.00% | 0 | 149 | 0.41 | 0.40 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 240.00 | 4.60 | 4.75 | 4.70 | 0.00 | 0.00% | 0 | 2,970 | 0.41 | 0.35 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 242.50 | 3.75 | 3.95 | 3.90 | 0.00 | 0.00% | 0 | 76 | 0.41 | 0.31 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 245.00 | 3.15 | 3.25 | 3.25 | 0.00 | 0.00% | 0 | 1,824 | 0.41 | 0.27 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 247.50 | 2.53 | 2.66 | 2.64 | 0.00 | 0.00% | 0 | 44 | 0.41 | 0.23 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 2.04 | 2.16 | 2.13 | 0.00 | 0.00% | 0 | 2,623 | 0.41 | 0.20 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 255.00 | 1.32 | 1.40 | 1.34 | 0.00 | 0.00% | 0 | 3,068 | 0.40 | 0.14 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 260.00 | 0.81 | 0.88 | 0.83 | 0.00 | 0.00% | 0 | 2,006 | 0.40 | 0.09 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 265.00 | 0.46 | 0.55 | 0.51 | 0.00 | 0.00% | 0 | 569 | 0.40 | 0.06 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 270.00 | 0.31 | 0.33 | 0.32 | 0.00 | 0.00% | 0 | 328 | 0.40 | 0.04 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 275.00 | 0.18 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 76 | 0.41 | 0.03 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 0.08 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.41 | 0.02 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 285.00 | 0.00 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 67 | 0.41 | 0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 290.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 64 | 0.44 | 0.01 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 295.00 | 0.01 | 0.07 | 0.07 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.00 | 0.00 | -0.01 | 1/13/2025 | 1/21/2025 3:59:46 PM EST |
| 300.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 832 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 305.00 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 310.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 310 | 0.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 315.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 6 | 0.48 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:46 PM EST |
| 320.00 | 0.00 | 0.01 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.54 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 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 | 0.04 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.04 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 130.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 26 | 1.00 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:46 PM EST |
| 135.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:46 PM EST |
| 140.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:46 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,031 | 0.76 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 150.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 90 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 155.00 | 0.01 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 31 | 0.69 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:46 PM EST |
| 160.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 25,306 | 0.68 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 165.00 | 0.05 | 0.26 | 0.10 | 0.00 | 0.00% | 0 | 182 | 0.65 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 170.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 0 | 183 | 0.63 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 175.00 | 0.05 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 190 | 0.60 | -0.01 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 180.00 | 0.14 | 0.19 | 0.18 | 0.00 | 0.00% | 0 | 334 | 0.56 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 185.00 | 0.24 | 0.28 | 0.25 | 0.00 | 0.00% | 0 | 576 | 0.54 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 190.00 | 0.33 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 546 | 0.51 | -0.03 | 0.00 | -0.08 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 195.00 | 0.46 | 0.52 | 0.49 | 0.00 | 0.00% | 0 | 4,799 | 0.49 | -0.05 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 200.00 | 0.71 | 0.76 | 0.72 | 0.00 | 0.00% | 0 | 1,248 | 0.47 | -0.07 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 202.50 | 0.85 | 0.94 | 0.91 | 0.00 | 0.00% | 0 | 28 | 0.46 | -0.09 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 205.00 | 1.06 | 1.16 | 1.13 | 0.00 | 0.00% | 0 | 1,206 | 0.45 | -0.11 | 0.01 | -0.15 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 207.50 | 1.32 | 1.42 | 1.33 | 0.00 | 0.00% | 0 | 64 | 0.45 | -0.13 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 210.00 | 1.68 | 1.78 | 1.70 | 0.00 | 0.00% | 0 | 2,114 | 0.44 | -0.15 | 0.01 | -0.18 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 212.50 | 2.06 | 2.17 | 2.20 | 0.00 | 0.00% | 0 | 144 | 0.44 | -0.17 | 0.01 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 215.00 | 2.56 | 2.63 | 2.61 | 0.00 | 0.00% | 0 | 1,211 | 0.43 | -0.20 | 0.01 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 217.50 | 3.15 | 3.30 | 3.24 | 0.00 | 0.00% | 0 | 83 | 0.43 | -0.24 | 0.01 | -0.22 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 220.00 | 3.80 | 3.95 | 3.85 | 0.00 | 0.00% | 0 | 2,013 | 0.43 | -0.28 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 222.50 | 4.60 | 4.75 | 4.60 | 0.00 | 0.00% | 0 | 52 | 0.43 | -0.32 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 225.00 | 5.55 | 5.70 | 5.68 | 0.00 | 0.00% | 0 | 1,394 | 0.42 | -0.36 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 227.50 | 6.55 | 6.70 | 6.45 | 0.00 | 0.00% | 0 | 136 | 0.42 | -0.41 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 230.00 | 7.60 | 7.80 | 7.73 | 0.00 | 0.00% | 0 | 1,791 | 0.42 | -0.46 | 0.02 | -0.26 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 232.50 | 8.90 | 9.10 | 9.01 | 0.00 | 0.00% | 0 | 281 | 0.42 | -0.51 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 235.00 | 10.25 | 10.50 | 10.52 | 0.00 | 0.00% | 0 | 135 | 0.42 | -0.56 | 0.02 | -0.25 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 237.50 | 11.70 | 12.00 | 13.05 | 0.00 | 0.00% | 0 | 9 | 0.41 | -0.60 | 0.02 | -0.24 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 240.00 | 13.35 | 13.60 | 13.40 | 0.00 | 0.00% | 0 | 334 | 0.41 | -0.65 | 0.02 | -0.23 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 242.50 | 15.05 | 15.30 | 17.38 | 0.00 | 0.00% | 0 | 3 | 0.41 | -0.69 | 0.02 | -0.22 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 245.00 | 16.85 | 17.15 | 16.85 | 0.00 | 0.00% | 0 | 22 | 0.41 | -0.73 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 247.50 | 18.75 | 19.05 | 19.05 | 0.00 | 0.00% | 0 | 95 | 0.40 | -0.77 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 250.00 | 20.50 | 21.20 | 20.95 | 0.00 | 0.00% | 0 | 81 | 0.39 | -0.80 | 0.01 | -0.17 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 255.00 | 24.80 | 25.55 | 24.35 | 0.00 | 0.00% | 0 | 82 | 0.38 | -0.86 | 0.01 | -0.14 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 260.00 | 28.10 | 30.35 | 29.21 | 0.00 | 0.00% | 0 | 5 | 0.54 | -0.91 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 3:59:46 PM EST |
| 265.00 | 33.85 | 36.10 | % | 0 | 0 | 0.54 | -0.94 | 0.01 | -0.08 | 1/21/2025 3:59:46 PM EST | |||
| 270.00 | 37.00 | 39.85 | 50.58 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.96 | 0.00 | -0.06 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 275.00 | 43.25 | 45.90 | 55.53 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.04 | 12/30/2024 | 1/21/2025 3:59:46 PM EST |
| 280.00 | 48.40 | 51.00 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.03 | 1/21/2025 3:59:46 PM EST | |||
| 285.00 | 52.40 | 55.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.02 | 1/21/2025 3:59:46 PM EST | |||
| 290.00 | 58.25 | 59.85 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 295.00 | 63.30 | 64.75 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | -0.01 | 1/21/2025 3:59:46 PM EST | |||
| 300.00 | 67.35 | 69.75 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 305.00 | 72.45 | 74.95 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 310.00 | 78.25 | 81.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 315.00 | 83.25 | 85.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 320.00 | 88.80 | 91.00 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST | |||
| 330.00 | 98.70 | 100.85 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:46 PM EST |