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 | 95.90 | 98.20 | 109.20 | 0.00 | 0.00% | 0 | 3 | 1.06 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 125.00 | 91.95 | 92.85 | 98.18 | 0.00 | 0.00% | 0 | 5 | 0.96 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 130.00 | 86.55 | 87.45 | 89.35 | -10.78 | -10.77% | 1 | 4 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 80.75 | 83.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 76.30 | 77.90 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 71.85 | 72.75 | 78.14 | 0.00 | 0.00% | 0 | 111 | 0.75 | 1.00 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 150.00 | 66.35 | 67.95 | 79.82 | 0.00 | 0.00% | 0 | 5 | 0.67 | 1.00 | 0.00 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 61.20 | 62.95 | 74.24 | 0.00 | 0.00% | 0 | 2 | 0.69 | 1.00 | 0.00 | -0.03 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 55.90 | 58.55 | 69.24 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.99 | 0.00 | -0.03 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 50.80 | 53.60 | 55.30 | % | 1 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 170.00 | 46.70 | 48.20 | 61.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.98 | 0.00 | -0.05 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 41.80 | 42.95 | 41.48 | -11.47 | -21.67% | 3 | 2 | 0.30 | 0.97 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 37.05 | 38.65 | 37.30 | -6.74 | -15.31% | 6 | 10 | 0.31 | 0.96 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 32.50 | 33.95 | 36.61 | -2.45 | -6.28% | 2 | 2 | 0.31 | 0.94 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 27.70 | 29.15 | 28.17 | -7.41 | -20.83% | 27 | 30 | 0.30 | 0.91 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 23.60 | 24.10 | 22.50 | -9.02 | -28.62% | 10 | 118 | 0.32 | 0.88 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 19.45 | 19.80 | 19.40 | -5.15 | -20.98% | 343 | 176 | 0.31 | 0.83 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 15.40 | 15.70 | 14.50 | -6.02 | -29.34% | 11 | 37 | 0.30 | 0.76 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 10.95 | 12.10 | 12.08 | -4.29 | -26.21% | 73 | 124 | 0.29 | 0.67 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 8.60 | 8.95 | 8.88 | -3.62 | -28.96% | 4,603 | 134 | 0.28 | 0.57 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 5.95 | 6.35 | 6.25 | -3.05 | -32.80% | 4,773 | 465 | 0.27 | 0.46 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 4.15 | 4.30 | 4.15 | -2.53 | -37.88% | 1,203 | 1,440 | 0.27 | 0.35 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 2.67 | 2.81 | 2.72 | -1.73 | -38.88% | 1,525 | 2,008 | 0.26 | 0.25 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 1.64 | 1.71 | 1.68 | -1.26 | -42.86% | 1,915 | 3,074 | 0.26 | 0.17 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 0.99 | 1.06 | 1.03 | -0.82 | -44.33% | 2,556 | 3,627 | 0.26 | 0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 0.60 | 0.66 | 0.63 | -0.50 | -44.25% | 785 | 1,507 | 0.27 | 0.08 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 0.36 | 0.42 | 0.42 | -0.26 | -38.24% | 838 | 2,384 | 0.27 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 0.25 | 0.29 | 0.27 | -0.15 | -35.72% | 814 | 1,164 | 0.28 | 0.04 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 0.16 | 0.21 | 0.18 | -0.08 | -30.77% | 39 | 523 | 0.29 | 0.03 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 0.11 | 0.15 | 0.12 | -0.05 | -29.42% | 4 | 351 | 0.30 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 0.08 | 0.13 | 0.11 | -0.02 | -15.39% | 2 | 108 | 0.31 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 275.00 | 0.05 | 0.09 | 0.08 | -0.01 | -11.12% | 2 | 115 | 0.32 | 0.01 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 280.00 | 0.03 | 0.09 | 0.07 | 0.00 | 0.00% | 5 | 46 | 0.34 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 285.00 | 0.04 | 0.07 | 0.04 | -0.09 | -69.24% | 6 | 954 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 290.00 | 0.02 | 0.06 | 0.04 | 0.00 | 0.00% | 40 | 162 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 295.00 | 0.01 | 0.06 | 0.01 | -0.04 | -80.00% | 3 | 17 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 300.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 12 | 174 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 305.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 82 | 0.44 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 310.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 315.00 | 0.00 | 0.04 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 0.04 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 0.04 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 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 | 0.04 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.04 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 135.00 | 0.01 | 0.06 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.07 | 0.04 | % | 10 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 145.00 | 0.03 | 0.08 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 0.05 | 0.09 | 0.08 | +0.04 | +100.00% | 10 | 86 | 0.49 | 0.00 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 155.00 | 0.03 | 0.12 | 0.07 | 0.00 | 0.00% | 0 | 19 | 0.46 | 0.00 | 0.00 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 160.00 | 0.10 | 0.13 | 0.07 | 0.00 | 0.00% | 1 | 17 | 0.44 | -0.01 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 165.00 | 0.14 | 0.19 | 0.18 | +0.10 | +125.00% | 11 | 30 | 0.43 | -0.01 | 0.00 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.20 | 0.25 | 0.22 | +0.10 | +83.34% | 25 | 111 | 0.41 | -0.02 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.29 | 0.34 | 0.31 | +0.14 | +82.36% | 32 | 71 | 0.39 | -0.03 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 180.00 | 0.35 | 0.47 | 0.47 | +0.22 | +88.00% | 44 | 56 | 0.37 | -0.04 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.60 | 0.65 | 0.61 | +0.25 | +69.45% | 164 | 213 | 0.35 | -0.06 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.89 | 0.95 | 0.95 | +0.47 | +97.92% | 208 | 508 | 0.33 | -0.09 | 0.01 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 1.33 | 1.59 | 1.36 | +0.61 | +81.34% | 562 | 1,869 | 0.32 | -0.12 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 1.94 | 2.26 | 2.05 | +0.97 | +89.82% | 319 | 656 | 0.31 | -0.17 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 205.00 | 3.00 | 3.10 | 3.03 | +1.41 | +87.04% | 331 | 694 | 0.30 | -0.24 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 4.35 | 4.50 | 4.40 | +1.95 | +79.60% | 533 | 1,068 | 0.29 | -0.33 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 215.00 | 6.20 | 6.40 | 6.33 | +2.56 | +67.91% | 529 | 1,376 | 0.28 | -0.43 | 0.02 | -0.12 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 8.60 | 9.80 | 8.64 | +3.23 | +59.71% | 725 | 1,183 | 0.27 | -0.54 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 225.00 | 11.60 | 12.80 | 11.52 | +3.80 | +49.23% | 303 | 717 | 0.27 | -0.65 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 14.95 | 15.55 | 15.67 | +4.80 | +44.16% | 249 | 987 | 0.26 | -0.75 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 235.00 | 18.75 | 19.70 | 19.78 | +6.00 | +43.55% | 95 | 221 | 0.26 | -0.83 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 23.20 | 24.15 | 24.31 | +5.93 | +32.27% | 124 | 113 | 0.26 | -0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 245.00 | 27.60 | 29.45 | 28.53 | +6.01 | +26.69% | 14 | 19 | 0.35 | -0.92 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 32.45 | 34.20 | 27.11 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.94 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 255.00 | 37.95 | 39.45 | 32.43 | +2.23 | +7.39% | 4 | 0 | 0.42 | -0.96 | 0.00 | -0.03 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 42.75 | 44.80 | 30.94 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.97 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 265.00 | 47.65 | 49.80 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 270.00 | 52.95 | 54.80 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 275.00 | 57.75 | 59.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 62.65 | 64.80 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 285.00 | 67.90 | 69.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 72.75 | 74.05 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 295.00 | 78.05 | 79.15 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 300.00 | 82.55 | 84.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 305.00 | 87.35 | 89.35 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 310.00 | 92.35 | 94.10 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 315.00 | 97.40 | 99.40 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 320.00 | 102.35 | 104.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 330.00 | 112.50 | 114.55 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |