Options Chain for AMAZON COM INC COM (AMZN) - $188.99 as of 4/25/2025 8:13:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 83.65 | 85.85 | 78.25 | 0.00 | 0.00% | 0 | 4 | 1.00 | 1.00 | 0.00 | -0.02 | 4/11/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 79.15 | 80.75 | 78.00 | +8.50 | +12.23% | 2 | 2 | 0.94 | 1.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 73.65 | 76.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 120.00 | 69.35 | 71.30 | 65.85 | 0.00 | 0.00% | 0 | 9 | 0.79 | 0.99 | 0.00 | -0.03 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 63.95 | 65.30 | 48.50 | 0.00 | 0.00% | 0 | 13 | 0.74 | 0.98 | 0.00 | -0.04 | 4/22/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 59.25 | 60.40 | 58.83 | +2.58 | +4.59% | 2,000 | 5 | 0.73 | 0.98 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 54.05 | 56.35 | 48.30 | 0.00 | 0.00% | 0 | 8 | 0.55 | 0.97 | 0.00 | -0.06 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 49.75 | 50.60 | 50.65 | +4.27 | +9.21% | 2,001 | 5 | 0.49 | 0.96 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 44.35 | 45.90 | 40.99 | 0.00 | 0.00% | 0 | 3 | 0.47 | 0.94 | 0.00 | -0.08 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 39.55 | 41.20 | 36.40 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.93 | 0.00 | -0.09 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 35.60 | 36.50 | 35.20 | +2.80 | +8.65% | 3 | 37 | 0.49 | 0.91 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 31.10 | 31.40 | 31.13 | +4.43 | +16.60% | 18 | 32 | 0.45 | 0.88 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 26.65 | 27.00 | 26.81 | +2.50 | +10.29% | 52 | 141 | 0.44 | 0.85 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 22.40 | 22.80 | 22.95 | +1.95 | +9.29% | 8 | 147 | 0.43 | 0.81 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 18.55 | 18.85 | 18.91 | +1.91 | +11.24% | 52 | 265 | 0.42 | 0.76 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 15.05 | 15.25 | 15.29 | +1.74 | +12.85% | 184 | 412 | 0.41 | 0.69 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 11.85 | 12.05 | 12.02 | +0.94 | +8.49% | 379 | 787 | 0.40 | 0.61 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 9.10 | 9.25 | 9.23 | +0.77 | +9.11% | 584 | 840 | 0.39 | 0.52 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 6.75 | 6.90 | 6.80 | +0.50 | +7.94% | 526 | 1,168 | 0.38 | 0.43 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 4.80 | 4.95 | 4.90 | +0.37 | +8.17% | 372 | 2,233 | 0.37 | 0.35 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 205.00 | 3.30 | 3.45 | 3.42 | +0.30 | +9.62% | 194 | 749 | 0.37 | 0.27 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 2.26 | 2.35 | 2.33 | +0.15 | +6.89% | 439 | 715 | 0.36 | 0.20 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 215.00 | 1.51 | 1.58 | 1.57 | +0.10 | +6.81% | 61 | 475 | 0.36 | 0.15 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 1.00 | 1.07 | 1.06 | +0.05 | +4.95% | 138 | 390 | 0.36 | 0.11 | 0.01 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 225.00 | 0.67 | 0.74 | 0.72 | +0.01 | +1.41% | 61 | 254 | 0.37 | 0.08 | 0.01 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 0.47 | 0.50 | 0.49 | +0.01 | +2.09% | 66 | 447 | 0.37 | 0.06 | 0.01 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 235.00 | 0.31 | 0.38 | 0.37 | +0.04 | +12.13% | 6 | 61 | 0.38 | 0.05 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 240.00 | 0.22 | 0.27 | 0.25 | -0.01 | -3.85% | 34 | 34 | 0.39 | 0.03 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 245.00 | 0.16 | 0.22 | 0.20 | +0.06 | +42.86% | 31 | 13 | 0.40 | 0.03 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 250.00 | 0.12 | 0.15 | 0.14 | +0.01 | +7.70% | 11 | 38 | 0.41 | 0.02 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 255.00 | 0.09 | 0.14 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 260.00 | 0.07 | 0.11 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.01 | 0.00 | -0.01 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 265.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 181 | 214 | 0.45 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 270.00 | 0.04 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 275.00 | 0.04 | 0.09 | 0.08 | +0.04 | +100.00% | 23 | 6 | 0.47 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.09 | 0.14 | 0.10 | -0.03 | -23.08% | 11 | 53 | 0.81 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 110.00 | 0.12 | 0.16 | 0.14 | -0.03 | -17.65% | 1 | 17 | 0.78 | 0.00 | 0.00 | -0.02 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 115.00 | 0.15 | 0.21 | 0.16 | -0.07 | -30.44% | 2 | 37 | 0.75 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 120.00 | 0.20 | 0.26 | 0.24 | -0.02 | -7.70% | 23 | 39 | 0.72 | -0.01 | 0.00 | -0.03 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 125.00 | 0.26 | 0.31 | 0.27 | -0.09 | -25.00% | 16 | 61 | 0.68 | -0.02 | 0.00 | -0.04 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 130.00 | 0.35 | 0.39 | 0.37 | -0.05 | -11.91% | 2,065 | 520 | 0.65 | -0.02 | 0.00 | -0.05 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 135.00 | 0.41 | 0.47 | 0.39 | -0.17 | -30.36% | 4 | 119 | 0.62 | -0.03 | 0.00 | -0.06 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 140.00 | 0.54 | 0.59 | 0.58 | -0.13 | -18.31% | 2,046 | 133 | 0.59 | -0.04 | 0.00 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 145.00 | 0.67 | 0.73 | 0.71 | -0.19 | -21.12% | 23 | 345 | 0.56 | -0.06 | 0.00 | -0.08 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 150.00 | 0.85 | 0.92 | 0.88 | -0.24 | -21.43% | 37 | 363 | 0.53 | -0.07 | 0.00 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 155.00 | 1.13 | 1.20 | 1.14 | -0.40 | -25.98% | 84 | 520 | 0.50 | -0.09 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 160.00 | 1.52 | 1.60 | 1.54 | -0.49 | -24.14% | 180 | 414 | 0.48 | -0.12 | 0.01 | -0.10 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 165.00 | 2.07 | 2.16 | 2.10 | -0.73 | -25.80% | 61 | 329 | 0.46 | -0.15 | 0.01 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 170.00 | 2.87 | 2.98 | 2.92 | -0.90 | -23.56% | 155 | 480 | 0.45 | -0.19 | 0.01 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 175.00 | 3.90 | 4.10 | 4.00 | -0.99 | -19.84% | 125 | 558 | 0.43 | -0.24 | 0.01 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 180.00 | 5.35 | 5.50 | 5.52 | -1.15 | -17.25% | 196 | 358 | 0.42 | -0.31 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 185.00 | 7.15 | 7.40 | 7.25 | -1.55 | -17.62% | 77 | 200 | 0.41 | -0.39 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 190.00 | 9.35 | 9.55 | 9.47 | -1.97 | -17.22% | 56 | 82 | 0.40 | -0.48 | 0.02 | -0.14 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 195.00 | 12.00 | 12.30 | 11.95 | -2.10 | -14.95% | 46 | 88 | 0.40 | -0.57 | 0.02 | -0.13 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 200.00 | 15.05 | 15.35 | 16.06 | -1.44 | -8.23% | 4 | 64 | 0.39 | -0.65 | 0.02 | -0.12 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 205.00 | 18.60 | 19.50 | 18.64 | -3.32 | -15.12% | 6 | 157 | 0.40 | -0.73 | 0.02 | -0.11 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 210.00 | 22.50 | 23.20 | 24.13 | -4.57 | -15.93% | 2 | 14 | 0.39 | -0.80 | 0.01 | -0.09 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 215.00 | 26.80 | 27.25 | 28.55 | -1.90 | -6.24% | 51 | 69 | 0.38 | -0.85 | 0.01 | -0.07 | 4/25/2025 | 4/25/2025 4:00:02 PM EST |
| 220.00 | 31.15 | 31.80 | 33.20 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.89 | 0.01 | -0.06 | 4/23/2025 | 4/25/2025 4:00:02 PM EST |
| 225.00 | 35.90 | 37.00 | 50.50 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.05 | 4/17/2025 | 4/25/2025 4:00:02 PM EST |
| 230.00 | 40.45 | 41.80 | 45.12 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.94 | 0.01 | -0.04 | 4/24/2025 | 4/25/2025 4:00:02 PM EST |
| 235.00 | 45.20 | 47.15 | % | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.03 | 4/25/2025 4:00:02 PM EST | |||
| 240.00 | 50.45 | 51.70 | 55.51 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.03 | 4/14/2025 | 4/25/2025 4:00:02 PM EST |
| 245.00 | 55.45 | 57.05 | % | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 250.00 | 59.90 | 61.75 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 4/25/2025 4:00:02 PM EST | |||
| 255.00 | 65.60 | 66.95 | % | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 260.00 | 69.90 | 71.95 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 265.00 | 75.20 | 77.20 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 270.00 | 80.55 | 81.70 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/25/2025 4:00:02 PM EST | |||
| 275.00 | 85.50 | 87.00 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:02 PM EST |