Options Chain for AMAZON COM INC COM (AMZN) - $216.58 as of 2/21/2025 7:43:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 96.00 | 97.70 | 108.92 | 0.00 | 0.00% | 0 | 2 | 1.29 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 90.90 | 92.70 | 97.79 | 0.00 | 0.00% | 0 | 31 | 1.22 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 86.40 | 87.75 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 80.85 | 82.40 | 88.27 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 140.00 | 76.50 | 77.50 | 83.07 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 70.90 | 72.60 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 66.05 | 67.90 | 85.00 | 0.00 | 0.00% | 0 | 20 | 0.82 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 61.40 | 62.40 | 77.19 | 0.00 | 0.00% | 0 | 20 | 0.77 | 1.00 | 0.00 | -0.01 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 56.10 | 58.00 | 59.76 | -7.28 | -10.86% | 1 | 4 | 0.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 51.70 | 52.65 | 54.92 | % | 600 | 0 | 0.59 | 1.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 170.00 | 46.15 | 48.20 | 61.60 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.99 | 0.00 | -0.04 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 41.95 | 42.50 | 41.70 | -13.18 | -24.02% | 1 | 11,001 | 0.50 | 0.98 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 36.85 | 37.80 | 35.68 | -9.51 | -21.05% | 1,360 | 37 | 0.45 | 0.97 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 31.30 | 33.25 | 31.72 | -8.73 | -21.59% | 4 | 9 | 0.27 | 0.96 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 27.20 | 28.10 | 26.80 | -7.07 | -20.88% | 7 | 10 | 0.33 | 0.94 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 22.25 | 23.45 | 22.25 | -6.55 | -22.75% | 8 | 21 | 0.31 | 0.91 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 18.15 | 18.50 | 18.30 | -5.35 | -22.63% | 692 | 111 | 0.32 | 0.87 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 13.25 | 14.20 | 14.00 | -4.87 | -25.81% | 55 | 28 | 0.30 | 0.80 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 10.10 | 10.35 | 10.20 | -4.90 | -32.45% | 287 | 75 | 0.29 | 0.70 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 6.85 | 7.10 | 7.05 | -3.83 | -35.21% | 1,181 | 447 | 0.28 | 0.57 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 4.30 | 4.80 | 4.42 | -3.18 | -41.85% | 2,366 | 5,568 | 0.28 | 0.43 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 2.53 | 2.66 | 2.60 | -2.35 | -47.48% | 5,233 | 6,014 | 0.27 | 0.29 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 1.42 | 1.48 | 1.43 | -1.52 | -51.53% | 13,278 | 14,488 | 0.27 | 0.18 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 0.75 | 0.80 | 0.77 | -0.88 | -53.34% | 2,946 | 2,439 | 0.27 | 0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.40 | 0.45 | 0.44 | -0.45 | -50.57% | 1,168 | 6,156 | 0.28 | 0.08 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 0.24 | 0.27 | 0.25 | -0.23 | -47.92% | 777 | 2,667 | 0.29 | 0.05 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 0.15 | 0.18 | 0.17 | -0.10 | -37.04% | 467 | 2,142 | 0.30 | 0.03 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 0.10 | 0.12 | 0.10 | -0.06 | -37.50% | 167 | 809 | 0.32 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 0.07 | 0.09 | 0.06 | -0.05 | -45.46% | 51 | 859 | 0.34 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 0.05 | 0.07 | 0.06 | -0.01 | -14.29% | 16 | 314 | 0.35 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 0.04 | 0.06 | 0.04 | 0.00 | 0.00% | 32 | 320 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 275.00 | 0.03 | 0.06 | 0.02 | -0.02 | -50.00% | 61 | 149 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 280.00 | 0.02 | 0.05 | 0.03 | +0.01 | +50.00% | 3 | 539 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 285.00 | 0.00 | 0.11 | 0.02 | 0.00 | 0.00% | 1 | 394 | 0.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 290.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 29 | 0.47 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 295.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 162 | 0.50 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 69 | 0.50 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.03 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 320.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 330.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 199 | 0.63 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 4:00:00 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 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 8 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.03 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.03 | 0.02 | % | 1 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 140.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 145.00 | 0.02 | 0.04 | 0.03 | +0.02 | +200.00% | 3 | 5 | 0.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 0.01 | 0.05 | 0.05 | +0.03 | +150.00% | 4 | 19 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.03 | 0.06 | 0.03 | +0.01 | +50.00% | 1 | 40 | 0.54 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.04 | 0.07 | 0.04 | 0.00 | 0.00% | 1 | 505 | 0.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.08 | 0.09 | 0.08 | +0.04 | +100.00% | 25 | 14 | 0.50 | 0.00 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.09 | 0.11 | 0.11 | +0.05 | +83.34% | 8 | 4,086 | 0.46 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.13 | 0.15 | 0.15 | +0.06 | +66.67% | 30 | 11,254 | 0.43 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.18 | 0.21 | 0.20 | +0.08 | +66.67% | 77 | 396 | 0.41 | -0.03 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.26 | 0.31 | 0.35 | +0.20 | +133.34% | 79 | 325 | 0.38 | -0.04 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.42 | 0.46 | 0.46 | +0.25 | +119.05% | 154 | 308 | 0.36 | -0.06 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.67 | 0.73 | 0.77 | +0.44 | +133.34% | 81 | 485 | 0.34 | -0.09 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 1.12 | 1.18 | 1.15 | +0.65 | +130.00% | 399 | 753 | 0.32 | -0.13 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 1.87 | 1.93 | 1.95 | +1.05 | +116.67% | 181 | 663 | 0.31 | -0.20 | 0.02 | -0.13 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 3.05 | 3.15 | 3.07 | +1.53 | +99.36% | 582 | 2,456 | 0.29 | -0.30 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 4.80 | 5.50 | 4.80 | +2.35 | +95.92% | 689 | 2,348 | 0.29 | -0.43 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 7.20 | 7.40 | 7.23 | +2.98 | +70.12% | 750 | 2,040 | 0.28 | -0.57 | 0.03 | -0.14 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 10.40 | 10.80 | 10.45 | +3.84 | +58.10% | 328 | 1,282 | 0.27 | -0.71 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 14.20 | 14.55 | 14.85 | +5.16 | +53.26% | 468 | 875 | 0.27 | -0.82 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 18.45 | 19.00 | 19.15 | +6.15 | +47.31% | 102 | 397 | 0.26 | -0.88 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 23.10 | 23.90 | 24.08 | +6.67 | +38.32% | 36 | 699 | 0.31 | -0.92 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 27.80 | 29.15 | 23.55 | +1.35 | +6.09% | 1 | 258 | 0.35 | -0.95 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 32.45 | 34.10 | 25.15 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 37.60 | 39.05 | 32.25 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.98 | 0.00 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 43.00 | 44.30 | 29.52 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 47.35 | 49.60 | 34.48 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 53.05 | 53.85 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 275.00 | 58.10 | 59.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 62.70 | 64.35 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 285.00 | 67.80 | 69.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 72.75 | 74.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 295.00 | 77.85 | 79.30 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 300.00 | 82.75 | 84.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 305.00 | 87.70 | 89.30 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 310.00 | 92.95 | 93.85 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 315.00 | 97.70 | 99.20 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 320.00 | 102.95 | 103.90 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 330.00 | 113.00 | 114.30 | 105.00 | 0.00 | 0.00% | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |