Options Chain for AMAZON COM INC COM (AMZN) - $200.99 as of 3/28/2025 7:13:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 72.55 | 73.15 | 73.42 | -12.98 | -15.03% | 3 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 67.55 | 68.15 | 71.18 | 0.00 | 0.00% | 0 | 18 | 1.14 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 62.60 | 63.20 | 69.20 | +4.83 | +7.51% | 1 | 2 | 1.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 57.75 | 58.20 | 64.20 | -3.97 | -5.83% | 1 | 2 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 52.60 | 53.25 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.02 | 3/28/2025 3:59:49 PM EST | |||
| 145.00 | 47.65 | 48.40 | 49.36 | -8.39 | -14.53% | 1 | 3 | 0.73 | 0.99 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 42.70 | 43.45 | 43.10 | -10.53 | -19.64% | 74 | 3,806 | 0.75 | 0.99 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 37.75 | 38.50 | 38.42 | -7.04 | -15.49% | 2 | 75 | 0.61 | 0.98 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 32.85 | 33.55 | 33.20 | -9.97 | -23.10% | 9 | 32 | 0.55 | 0.97 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 27.90 | 28.65 | 37.51 | 0.00 | 0.00% | 0 | 156 | 0.44 | 0.95 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 23.20 | 23.70 | 23.37 | -10.19 | -30.37% | 26 | 179 | 0.45 | 0.93 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 172.50 | 20.90 | 21.40 | 20.88 | -12.17 | -36.83% | 26 | 1 | 0.43 | 0.91 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 18.60 | 19.15 | 18.42 | -10.12 | -35.46% | 5 | 41 | 0.42 | 0.89 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 177.50 | 16.20 | 16.75 | 16.80 | -6.60 | -28.21% | 27 | 2 | 0.40 | 0.87 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 14.15 | 14.40 | 14.65 | -8.20 | -35.89% | 44 | 149 | 0.39 | 0.83 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 182.50 | 12.20 | 12.35 | 12.25 | -9.40 | -43.42% | 93 | 4 | 0.38 | 0.79 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 10.25 | 10.40 | 10.40 | -8.03 | -43.57% | 1,297 | 200 | 0.37 | 0.74 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 187.50 | 8.50 | 8.60 | 8.35 | -8.25 | -49.70% | 322 | 3 | 0.36 | 0.67 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 6.85 | 6.95 | 7.05 | -6.25 | -47.00% | 734 | 301 | 0.36 | 0.60 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 192.50 | 5.35 | 5.45 | 5.40 | -5.90 | -52.22% | 901 | 112 | 0.35 | 0.52 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 4.10 | 4.15 | 4.15 | -5.05 | -54.90% | 1,592 | 1,023 | 0.34 | 0.45 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 197.50 | 3.00 | 3.10 | 3.05 | -4.55 | -59.87% | 1,302 | 282 | 0.33 | 0.37 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 2.18 | 2.22 | 2.18 | -3.84 | -63.79% | 3,998 | 2,223 | 0.32 | 0.29 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 202.50 | 1.51 | 1.56 | 1.50 | -3.20 | -68.09% | 2,084 | 432 | 0.32 | 0.23 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 205.00 | 1.03 | 1.07 | 1.04 | -2.41 | -69.86% | 1,906 | 2,237 | 0.32 | 0.17 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 207.50 | 0.69 | 0.72 | 0.70 | -1.84 | -72.45% | 1,170 | 710 | 0.31 | 0.13 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 0.47 | 0.49 | 0.47 | -1.33 | -73.89% | 1,549 | 4,246 | 0.32 | 0.09 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 212.50 | 0.31 | 0.34 | 0.34 | -0.87 | -71.91% | 415 | 753 | 0.32 | 0.07 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 215.00 | 0.22 | 0.24 | 0.22 | -0.57 | -72.16% | 2,722 | 4,744 | 0.32 | 0.05 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 217.50 | 0.15 | 0.18 | 0.18 | -0.37 | -67.28% | 162 | 532 | 0.33 | 0.04 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 0.11 | 0.14 | 0.14 | -0.24 | -63.16% | 1,438 | 3,171 | 0.34 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 222.50 | 0.08 | 0.11 | 0.10 | -0.15 | -60.00% | 26 | 42 | 0.35 | 0.02 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 225.00 | 0.08 | 0.09 | 0.08 | -0.08 | -50.00% | 1,864 | 4,284 | 0.37 | 0.02 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 0.04 | 0.06 | 0.06 | -0.03 | -33.34% | 50 | 849 | 0.39 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 235.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 136 | 1,065 | 0.41 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 411 | 310 | 0.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 245.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 14 | 298 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 72 | 0.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 255.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 625 | 0.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 92 | 0.55 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 311 | 0.59 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 619 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 275.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 280.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 70 | 0.67 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 0.02 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 0.00 | 0.02 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 295.00 | 0.00 | 0.02 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 0.00 | 0.02 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 305.00 | 0.00 | 0.01 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 310.00 | 0.00 | 0.02 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 315.00 | 0.00 | 0.01 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 11 | 179 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 125.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 1 | 278 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 130.00 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 3 | 432 | 0.80 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 135.00 | 0.04 | 0.07 | 0.06 | +0.02 | +50.00% | 252 | 449 | 0.75 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 140.00 | 0.06 | 0.08 | 0.07 | +0.03 | +75.00% | 292 | 1,039 | 0.70 | 0.00 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 145.00 | 0.08 | 0.10 | 0.09 | +0.02 | +28.58% | 68 | 2,992 | 0.65 | -0.01 | 0.00 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 150.00 | 0.10 | 0.12 | 0.12 | +0.05 | +71.43% | 3,247 | 5,686 | 0.60 | -0.01 | 0.00 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 155.00 | 0.14 | 0.16 | 0.15 | +0.06 | +66.67% | 1,282 | 3,020 | 0.55 | -0.02 | 0.00 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 160.00 | 0.19 | 0.22 | 0.22 | +0.10 | +83.34% | 476 | 581 | 0.51 | -0.03 | 0.00 | -0.08 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 165.00 | 0.29 | 0.31 | 0.33 | +0.18 | +120.00% | 429 | 1,183 | 0.47 | -0.05 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 170.00 | 0.45 | 0.49 | 0.47 | +0.27 | +135.00% | 928 | 1,346 | 0.44 | -0.07 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 172.50 | 0.59 | 0.62 | 0.63 | +0.38 | +152.00% | 460 | 96 | 0.42 | -0.09 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 175.00 | 0.77 | 0.81 | 0.79 | +0.49 | +163.34% | 1,087 | 645 | 0.41 | -0.11 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 177.50 | 1.02 | 1.06 | 1.06 | +0.73 | +221.22% | 256 | 191 | 0.40 | -0.13 | 0.01 | -0.14 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 180.00 | 1.35 | 1.39 | 1.38 | +0.94 | +213.64% | 902 | 1,497 | 0.39 | -0.17 | 0.02 | -0.15 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 182.50 | 1.77 | 1.83 | 1.81 | +1.24 | +217.55% | 849 | 311 | 0.38 | -0.21 | 0.02 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 185.00 | 2.32 | 2.39 | 2.37 | +1.52 | +178.83% | 1,090 | 1,398 | 0.37 | -0.26 | 0.02 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 187.50 | 3.00 | 3.10 | 3.07 | +2.01 | +189.63% | 1,653 | 475 | 0.36 | -0.33 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 190.00 | 3.85 | 3.95 | 4.00 | +2.58 | +181.69% | 4,431 | 1,661 | 0.35 | -0.40 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 192.50 | 4.90 | 5.00 | 4.90 | +2.99 | +156.55% | 1,617 | 1,378 | 0.34 | -0.48 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 195.00 | 6.10 | 6.25 | 6.10 | +3.65 | +148.98% | 1,115 | 1,622 | 0.33 | -0.55 | 0.03 | -0.19 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 197.50 | 7.55 | 7.70 | 7.47 | +4.42 | +144.92% | 690 | 562 | 0.32 | -0.63 | 0.03 | -0.18 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 200.00 | 9.20 | 9.35 | 9.30 | +5.05 | +118.83% | 1,029 | 1,923 | 0.32 | -0.71 | 0.03 | -0.16 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 202.50 | 11.00 | 11.20 | 11.00 | +5.60 | +103.71% | 201 | 442 | 0.31 | -0.77 | 0.02 | -0.13 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 205.00 | 12.85 | 13.30 | 13.34 | +6.54 | +96.18% | 151 | 510 | 0.31 | -0.83 | 0.02 | -0.11 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 207.50 | 15.00 | 15.55 | 15.70 | +7.50 | +91.47% | 44 | 87 | 0.31 | -0.87 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 210.00 | 17.20 | 17.80 | 17.90 | +7.90 | +79.00% | 102 | 1,021 | 0.31 | -0.91 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 212.50 | 19.75 | 20.35 | 17.50 | +6.40 | +57.66% | 7 | 391 | 0.38 | -0.93 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 215.00 | 22.15 | 22.65 | 22.53 | +9.63 | +74.66% | 82 | 376 | 0.41 | -0.95 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 217.50 | 24.50 | 25.15 | 24.97 | +10.12 | +68.15% | 56 | 71 | 0.44 | -0.96 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 220.00 | 26.95 | 27.75 | 27.45 | +9.05 | +49.19% | 75 | 404 | 0.45 | -0.97 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 222.50 | 29.45 | 30.25 | 29.95 | +9.35 | +45.39% | 58 | 1 | 0.50 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 225.00 | 32.00 | 32.75 | 32.05 | +9.12 | +39.78% | 20 | 0 | 0.53 | -0.98 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 230.00 | 37.10 | 37.75 | 27.93 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 235.00 | 42.10 | 42.75 | 33.00 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 240.00 | 47.00 | 47.75 | 37.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 245.00 | 52.10 | 52.70 | 43.56 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 250.00 | 57.10 | 57.75 | 48.58 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 255.00 | 62.10 | 62.75 | 58.79 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 260.00 | 67.10 | 67.75 | 58.75 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 265.00 | 72.00 | 72.75 | 62.25 | 0.00 | 0.00% | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:49 PM EST |
| 270.00 | 77.10 | 77.75 | 72.50 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:49 PM EST |
| 275.00 | 82.10 | 82.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 280.00 | 87.10 | 87.75 | 86.85 | % | 2 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST | |
| 285.00 | 92.10 | 92.75 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 290.00 | 97.10 | 97.75 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 295.00 | 102.10 | 102.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 300.00 | 107.10 | 107.75 | 97.60 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 305.00 | 112.10 | 112.70 | 112.25 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:49 PM EST |
| 310.00 | 117.00 | 117.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 315.00 | 122.10 | 122.70 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 320.00 | 127.10 | 127.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST |