Options Chain for AMAZON COM INC COM (AMZN) - $171.00 as of 4/7/2025 12:17:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.95 | 68.55 | % | 0 | 0 | 1.65 | 0.98 | 0.00 | -0.07 | 4/7/2025 11:59:02 AM EST | |||
| 110.00 | 61.05 | 63.85 | % | 0 | 0 | 1.64 | 0.97 | 0.00 | -0.09 | 4/7/2025 11:59:02 AM EST | |||
| 115.00 | 56.05 | 59.00 | % | 0 | 0 | 1.53 | 0.96 | 0.00 | -0.11 | 4/7/2025 11:59:02 AM EST | |||
| 120.00 | 51.20 | 54.20 | 84.30 | 0.00 | 0.00% | 0 | 121 | 1.32 | 0.95 | 0.00 | -0.13 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 125.00 | 46.50 | 48.65 | 67.52 | 0.00 | 0.00% | 0 | 70 | 1.15 | 0.94 | 0.00 | -0.15 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 130.00 | 42.50 | 43.75 | 44.55 | 0.00 | 0.00% | 0 | 46 | 0.93 | 0.92 | 0.00 | -0.17 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 135.00 | 38.50 | 39.25 | 40.40 | 0.00 | 0.00% | 0 | 20 | 0.90 | 0.90 | 0.00 | -0.19 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 140.00 | 33.70 | 34.40 | 36.85 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.88 | 0.01 | -0.21 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 145.00 | 29.25 | 30.35 | 30.20 | -0.10 | -0.33% | 4 | 8 | 0.83 | 0.85 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 150.00 | 25.45 | 25.70 | 26.75 | -1.25 | -4.47% | 25 | 9,408 | 0.79 | 0.82 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 152.50 | 23.30 | 23.85 | % | 0 | 0 | 0.77 | 0.80 | 0.01 | -0.25 | 4/7/2025 11:59:02 AM EST | |||
| 155.00 | 21.35 | 21.80 | 21.80 | -2.82 | -11.46% | 3 | 16 | 0.76 | 0.78 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 157.50 | 19.40 | 19.80 | 23.26 | % | 13 | 0 | 0.74 | 0.75 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 160.00 | 17.60 | 18.00 | 19.50 | +0.99 | +5.35% | 8 | 62 | 0.72 | 0.73 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 162.50 | 15.85 | 16.30 | 19.40 | % | 13 | 0 | 0.71 | 0.69 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 165.00 | 14.20 | 14.70 | 14.00 | +0.74 | +5.59% | 43 | 411 | 0.70 | 0.66 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 167.50 | 12.60 | 13.00 | 16.50 | % | 25 | 0 | 0.69 | 0.63 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 170.00 | 11.20 | 11.45 | 11.37 | +0.82 | +7.78% | 447 | 676 | 0.67 | 0.59 | 0.02 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 172.50 | 9.80 | 10.05 | 9.95 | % | 143 | 0 | 0.66 | 0.55 | 0.02 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 175.00 | 8.60 | 8.85 | 8.60 | +0.60 | +7.50% | 721 | 515 | 0.65 | 0.51 | 0.02 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 177.50 | 7.25 | 7.55 | 8.00 | % | 35 | 0 | 0.63 | 0.46 | 0.02 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 180.00 | 6.25 | 6.45 | 6.40 | +0.60 | +10.35% | 1,136 | 908 | 0.63 | 0.42 | 0.02 | -0.26 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 182.50 | 5.20 | 5.65 | 5.80 | % | 36 | 0 | 0.62 | 0.38 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 185.00 | 4.40 | 4.65 | 4.50 | +0.60 | +15.39% | 1,456 | 1,401 | 0.61 | 0.34 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 187.50 | 3.60 | 3.95 | 4.10 | % | 22 | 0 | 0.59 | 0.30 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 190.00 | 3.00 | 3.20 | 3.05 | +0.55 | +22.00% | 1,929 | 1,751 | 0.59 | 0.26 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 192.50 | 2.36 | 2.71 | 2.62 | % | 38 | 0 | 0.58 | 0.23 | 0.01 | -0.19 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 195.00 | 1.95 | 2.12 | 2.13 | +0.52 | +32.30% | 1,047 | 2,924 | 0.57 | 0.20 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 200.00 | 1.27 | 1.39 | 1.31 | +0.26 | +24.77% | 2,405 | 4,872 | 0.56 | 0.14 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 205.00 | 0.79 | 0.89 | 0.84 | +0.22 | +35.49% | 1,587 | 6,614 | 0.55 | 0.10 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 210.00 | 0.48 | 0.56 | 0.53 | +0.10 | +23.26% | 605 | 6,156 | 0.55 | 0.07 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 215.00 | 0.30 | 0.37 | 0.37 | +0.09 | +32.15% | 183 | 3,015 | 0.55 | 0.05 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 220.00 | 0.19 | 0.25 | 0.20 | 0.00 | 0.00% | 492 | 3,164 | 0.55 | 0.03 | 0.00 | -0.05 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 225.00 | 0.14 | 0.17 | 0.15 | 0.00 | 0.00% | 101 | 2,857 | 0.55 | 0.02 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 230.00 | 0.08 | 0.11 | 0.09 | -0.03 | -25.00% | 59 | 1,214 | 0.56 | 0.02 | 0.00 | -0.03 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 235.00 | 0.05 | 0.17 | 0.07 | -0.01 | -12.50% | 12 | 1,262 | 0.57 | 0.01 | 0.00 | -0.02 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 240.00 | 0.01 | 0.08 | 0.08 | +0.01 | +14.29% | 44 | 1,715 | 0.55 | 0.01 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 245.00 | 0.02 | 0.07 | 0.07 | +0.03 | +75.00% | 28 | 577 | 0.59 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 250.00 | 0.02 | 0.16 | 0.05 | +0.02 | +66.67% | 108 | 550 | 0.65 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 255.00 | 0.01 | 0.10 | 0.02 | -0.01 | -33.34% | 1 | 54 | 0.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 260.00 | 0.00 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 101 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 265.00 | 0.00 | 0.16 | 0.02 | 0.00 | 0.00% | 0 | 37 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 275.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 401 | 0.93 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 280.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:59:02 AM EST |
| 285.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
| 290.00 | 0.00 | 0.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 295.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 300.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/7/2025 11:59:02 AM EST |
| 305.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/7/2025 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.32 | 0.54 | 0.62 | % | 10 | 0 | 1.19 | -0.02 | 0.00 | -0.07 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 110.00 | 0.44 | 0.61 | 0.65 | +0.27 | +71.06% | 14 | 71 | 1.13 | -0.03 | 0.00 | -0.09 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 115.00 | 0.60 | 0.74 | 0.74 | +0.16 | +27.59% | 39 | 22 | 1.10 | -0.04 | 0.00 | -0.11 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 120.00 | 0.75 | 1.04 | 0.77 | +0.25 | +48.08% | 57 | 104 | 1.05 | -0.05 | 0.00 | -0.13 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 125.00 | 1.04 | 1.13 | 0.94 | +0.10 | +11.91% | 691 | 51 | 0.99 | -0.06 | 0.00 | -0.15 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 130.00 | 1.27 | 1.51 | 1.35 | +0.30 | +28.58% | 41 | 448 | 0.95 | -0.08 | 0.00 | -0.17 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 135.00 | 1.65 | 1.79 | 1.43 | +0.13 | +10.00% | 281 | 54 | 0.90 | -0.10 | 0.00 | -0.19 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 140.00 | 2.09 | 2.24 | 2.36 | +0.46 | +24.22% | 1,000 | 2,575 | 0.87 | -0.12 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 145.00 | 2.71 | 2.85 | 2.85 | +0.43 | +17.77% | 198 | 781 | 0.83 | -0.15 | 0.01 | -0.22 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 150.00 | 3.50 | 3.65 | 3.80 | +0.60 | +18.75% | 223 | 11,589 | 0.79 | -0.18 | 0.01 | -0.24 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 152.50 | 3.90 | 4.15 | 4.33 | % | 9 | 0 | 0.77 | -0.20 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 155.00 | 4.50 | 4.70 | 4.60 | +0.55 | +13.58% | 113 | 1,067 | 0.76 | -0.22 | 0.01 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 157.50 | 4.90 | 5.35 | 5.40 | % | 15 | 0 | 0.74 | -0.25 | 0.01 | -0.26 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 160.00 | 5.70 | 5.95 | 5.80 | +0.30 | +5.46% | 765 | 2,383 | 0.73 | -0.27 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 162.50 | 6.40 | 6.65 | 6.63 | % | 46 | 0 | 0.72 | -0.31 | 0.01 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 165.00 | 7.30 | 7.55 | 7.45 | +0.49 | +7.04% | 396 | 877 | 0.70 | -0.34 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 167.50 | 8.10 | 8.40 | 8.50 | % | 368 | 0 | 0.69 | -0.37 | 0.01 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 170.00 | 9.20 | 9.45 | 9.40 | +0.40 | +4.45% | 666 | 1,916 | 0.68 | -0.41 | 0.02 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 172.50 | 10.15 | 10.60 | 11.00 | % | 49 | 0 | 0.66 | -0.45 | 0.02 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 175.00 | 11.50 | 11.80 | 12.00 | +0.73 | +6.48% | 322 | 6,321 | 0.65 | -0.49 | 0.02 | -0.28 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 177.50 | 12.65 | 13.20 | 11.95 | % | 39 | 0 | 0.64 | -0.54 | 0.02 | -0.27 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 180.00 | 14.10 | 14.55 | 14.40 | +0.15 | +1.06% | 229 | 1,178 | 0.63 | -0.58 | 0.02 | -0.26 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 182.50 | 15.60 | 16.15 | 13.35 | % | 1 | 0 | 0.62 | -0.62 | 0.02 | -0.25 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 185.00 | 17.30 | 17.70 | 17.99 | +0.89 | +5.21% | 123 | 1,933 | 0.62 | -0.66 | 0.02 | -0.24 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 187.50 | 19.00 | 19.45 | 16.43 | % | 4 | 0 | 0.60 | -0.70 | 0.02 | -0.23 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 190.00 | 20.95 | 21.30 | 21.10 | -0.27 | -1.27% | 160 | 1,333 | 0.59 | -0.74 | 0.01 | -0.21 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 192.50 | 22.85 | 23.25 | 19.89 | % | 10 | 0 | 0.59 | -0.77 | 0.01 | -0.19 | 4/7/2025 | 4/7/2025 11:59:02 AM EST | |
| 195.00 | 24.65 | 25.55 | 22.69 | -1.81 | -7.39% | 68 | 1,398 | 0.58 | -0.80 | 0.01 | -0.18 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 200.00 | 29.00 | 29.85 | 28.90 | -0.15 | -0.52% | 148 | 1,265 | 0.55 | -0.86 | 0.01 | -0.14 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 205.00 | 33.70 | 34.20 | 34.55 | +4.77 | +16.02% | 49 | 611 | 0.61 | -0.90 | 0.01 | -0.11 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 210.00 | 37.10 | 40.25 | 34.51 | -0.07 | -0.21% | 677 | 442 | 0.66 | -0.93 | 0.01 | -0.08 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 215.00 | 42.90 | 44.15 | 45.10 | +1.82 | +4.21% | 18 | 214 | 0.73 | -0.95 | 0.00 | -0.06 | 4/7/2025 | 4/7/2025 11:59:02 AM EST |
| 220.00 | 47.20 | 49.80 | 43.65 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.97 | 0.00 | -0.05 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 225.00 | 51.95 | 54.75 | 51.00 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.98 | 0.00 | -0.03 | 4/4/2025 | 4/7/2025 11:59:02 AM EST |
| 230.00 | 56.95 | 59.75 | 37.80 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.03 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 235.00 | 61.95 | 64.90 | 41.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.99 | 0.00 | -0.02 | 3/28/2025 | 4/7/2025 11:59:02 AM EST |
| 240.00 | 66.95 | 69.90 | 39.80 | 0.00 | 0.00% | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 3/27/2025 | 4/7/2025 11:59:02 AM EST |
| 245.00 | 72.00 | 74.90 | 59.06 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | -0.01 | 3/31/2025 | 4/7/2025 11:59:02 AM EST |
| 250.00 | 76.95 | 79.80 | 51.21 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | -0.01 | 3/20/2025 | 4/7/2025 11:59:02 AM EST |
| 255.00 | 81.95 | 84.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 260.00 | 86.95 | 89.80 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 265.00 | 91.85 | 94.90 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 270.00 | 96.85 | 99.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 275.00 | 101.85 | 104.90 | 79.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 11:59:02 AM EST |
| 280.00 | 106.85 | 109.90 | 85.66 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 11:59:02 AM EST |
| 285.00 | 111.85 | 114.90 | 90.65 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 4/7/2025 11:59:02 AM EST |
| 290.00 | 117.00 | 119.90 | 95.25 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 4/7/2025 11:59:02 AM EST |
| 295.00 | 121.85 | 124.90 | 93.45 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/7/2025 11:59:02 AM EST |
| 300.00 | 126.85 | 129.90 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/7/2025 11:59:02 AM EST | |||
| 305.00 | 131.85 | 134.90 | 102.37 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/7/2025 11:59:02 AM EST |