Options Chain for AMAZON COM INC COM (AMZN) - $205.99 as of 5/28/2025 5:43:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 99.45 | 100.40 | 100.50 | +3.51 | +3.62% | 1 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 110.00 | 94.45 | 95.30 | 95.47 | -5.19 | -5.16% | 2 | 29 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 115.00 | 89.45 | 90.25 | 88.32 | 0.00 | 0.00% | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 120.00 | 84.45 | 85.30 | 83.27 | 0.00 | 0.00% | 0 | 24 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 125.00 | 79.45 | 80.35 | 78.35 | 0.00 | 0.00% | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 130.00 | 74.55 | 75.30 | 73.31 | 0.00 | 0.00% | 0 | 2,508 | 1.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 135.00 | 69.50 | 70.40 | 66.08 | 0.00 | 0.00% | 0 | 2 | 1.45 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 140.00 | 64.60 | 65.30 | 65.05 | +0.46 | +0.72% | 2 | 7,125 | 1.31 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 145.00 | 59.55 | 60.30 | 60.53 | 0.00 | 0.00% | 0 | 100 | 1.23 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:52 PM EST |
| 150.00 | 54.55 | 55.45 | 56.01 | +4.36 | +8.45% | 2 | 21 | 1.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 155.00 | 49.60 | 50.40 | 51.90 | +1.34 | +2.65% | 2 | 924 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 160.00 | 44.60 | 45.55 | 46.35 | -0.41 | -0.88% | 8 | 57 | 0.94 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 165.00 | 39.70 | 40.45 | 40.95 | +0.55 | +1.37% | 11 | 389 | 0.84 | 1.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 170.00 | 34.80 | 35.55 | 35.95 | +3.88 | +12.10% | 15 | 89 | 0.67 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 175.00 | 29.85 | 30.30 | 30.75 | -0.68 | -2.17% | 9 | 415 | 0.65 | 0.99 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 177.50 | 27.30 | 28.20 | 28.85 | +1.05 | +3.78% | 1 | 8 | 0.57 | 0.98 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 180.00 | 24.90 | 25.50 | 25.22 | -0.88 | -3.38% | 16 | 781 | 0.54 | 0.97 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 182.50 | 22.20 | 22.90 | 23.80 | +2.30 | +10.70% | 3 | 15 | 0.55 | 0.96 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 185.00 | 20.00 | 20.80 | 20.00 | -1.35 | -6.33% | 17 | 722 | 0.40 | 0.94 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 187.50 | 17.60 | 18.05 | 18.12 | -1.57 | -7.98% | 8 | 86 | 0.38 | 0.93 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 190.00 | 15.35 | 15.60 | 15.78 | -0.47 | -2.90% | 16 | 1,303 | 0.37 | 0.90 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 192.50 | 13.00 | 13.30 | 13.25 | -0.74 | -5.29% | 6 | 105 | 0.35 | 0.87 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 195.00 | 10.85 | 11.10 | 10.90 | -1.18 | -9.77% | 148 | 1,650 | 0.34 | 0.83 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 197.50 | 8.85 | 9.00 | 8.85 | -0.85 | -8.77% | 156 | 505 | 0.33 | 0.78 | 0.03 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 200.00 | 7.00 | 7.20 | 6.93 | -0.96 | -12.17% | 691 | 3,284 | 0.32 | 0.70 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 202.50 | 5.35 | 5.45 | 5.37 | -0.78 | -12.69% | 352 | 753 | 0.32 | 0.61 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 205.00 | 3.95 | 4.05 | 4.03 | -0.67 | -14.26% | 2,880 | 2,731 | 0.31 | 0.51 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 207.50 | 2.80 | 2.88 | 2.81 | -0.54 | -16.12% | 3,715 | 1,716 | 0.30 | 0.41 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 210.00 | 1.88 | 1.91 | 1.89 | -0.50 | -20.93% | 6,412 | 5,737 | 0.30 | 0.31 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 212.50 | 1.21 | 1.25 | 1.21 | -0.36 | -22.93% | 1,556 | 1,687 | 0.30 | 0.23 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 215.00 | 0.75 | 0.76 | 0.74 | -0.29 | -28.16% | 2,680 | 4,855 | 0.29 | 0.16 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 217.50 | 0.45 | 0.47 | 0.45 | -0.19 | -29.69% | 781 | 1,391 | 0.29 | 0.11 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 220.00 | 0.26 | 0.28 | 0.27 | -0.12 | -30.77% | 3,396 | 7,325 | 0.29 | 0.07 | 0.01 | -0.08 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 222.50 | 0.16 | 0.18 | 0.17 | -0.05 | -22.73% | 269 | 815 | 0.30 | 0.05 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 225.00 | 0.11 | 0.12 | 0.11 | -0.04 | -26.67% | 441 | 4,897 | 0.31 | 0.03 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 227.50 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 108 | 528 | 0.32 | 0.02 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 230.00 | 0.05 | 0.06 | 0.05 | -0.02 | -28.58% | 217 | 2,962 | 0.33 | 0.01 | 0.00 | -0.02 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 235.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 15 | 647 | 0.37 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 240.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 98 | 3,653 | 0.40 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 245.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 24 | 597 | 0.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 250.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 5 | 1,912 | 0.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 255.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 501 | 881 | 0.50 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 260.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 50 | 0.56 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 265.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 1,580 | 65 | 0.60 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 270.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 617 | 0.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 111 | 0.67 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 285.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.70 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 50 | 1.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.31 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.22 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,386 | 1.14 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 185 | 1.06 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,760 | 0.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 333 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:52 PM EST |
| 140.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 102 | 10,905 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 145.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 15 | 3,100 | 0.80 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 150.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 34 | 494 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 155.00 | 0.02 | 0.04 | 0.02 | -0.02 | -50.00% | 2,016 | 436 | 0.69 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 160.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 62 | 2,475 | 0.65 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 165.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 228 | 1,232 | 0.60 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 170.00 | 0.07 | 0.09 | 0.07 | -0.02 | -22.23% | 200 | 2,353 | 0.54 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 175.00 | 0.10 | 0.12 | 0.11 | 0.00 | 0.00% | 75 | 893 | 0.49 | -0.01 | 0.00 | -0.05 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 177.50 | 0.12 | 0.14 | 0.11 | -0.02 | -15.39% | 105 | 96 | 0.47 | -0.02 | 0.00 | -0.06 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 180.00 | 0.15 | 0.16 | 0.15 | -0.02 | -11.77% | 97 | 1,213 | 0.44 | -0.03 | 0.00 | -0.07 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 182.50 | 0.18 | 0.20 | 0.18 | -0.04 | -18.19% | 47 | 334 | 0.42 | -0.04 | 0.01 | -0.09 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 185.00 | 0.23 | 0.25 | 0.25 | 0.00 | 0.00% | 201 | 1,632 | 0.39 | -0.06 | 0.01 | -0.11 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 187.50 | 0.31 | 0.33 | 0.26 | -0.06 | -18.75% | 568 | 601 | 0.37 | -0.07 | 0.01 | -0.12 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 190.00 | 0.43 | 0.46 | 0.45 | +0.01 | +2.28% | 786 | 2,574 | 0.36 | -0.10 | 0.01 | -0.14 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 192.50 | 0.63 | 0.66 | 0.64 | +0.01 | +1.59% | 197 | 659 | 0.34 | -0.13 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 195.00 | 0.93 | 0.96 | 0.94 | +0.06 | +6.82% | 10,671 | 2,862 | 0.33 | -0.17 | 0.02 | -0.17 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 197.50 | 1.37 | 1.41 | 1.39 | +0.14 | +11.20% | 1,054 | 812 | 0.33 | -0.22 | 0.03 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 200.00 | 1.98 | 2.05 | 2.04 | +0.22 | +12.09% | 1,283 | 1,872 | 0.32 | -0.30 | 0.04 | -0.21 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 202.50 | 2.82 | 2.95 | 2.88 | +0.31 | +12.07% | 1,275 | 1,223 | 0.31 | -0.39 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 205.00 | 3.90 | 4.00 | 3.95 | +0.45 | +12.86% | 1,482 | 1,098 | 0.31 | -0.49 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 207.50 | 5.20 | 5.35 | 5.45 | +0.75 | +15.96% | 525 | 414 | 0.30 | -0.59 | 0.04 | -0.22 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 210.00 | 6.80 | 7.00 | 6.75 | +0.45 | +7.15% | 438 | 638 | 0.30 | -0.69 | 0.04 | -0.19 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 212.50 | 8.65 | 8.80 | 8.85 | +0.70 | +8.59% | 93 | 94 | 0.29 | -0.77 | 0.03 | -0.16 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 215.00 | 10.65 | 10.85 | 10.06 | -0.44 | -4.19% | 43 | 913 | 0.29 | -0.84 | 0.03 | -0.13 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 217.50 | 12.75 | 13.25 | 12.24 | -1.41 | -10.33% | 1 | 3 | 0.28 | -0.89 | 0.02 | -0.10 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 220.00 | 14.85 | 15.85 | 19.25 | 0.00 | 0.00% | 0 | 67 | 0.37 | -0.93 | 0.01 | -0.08 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 222.50 | 17.20 | 18.00 | 21.55 | 0.00 | 0.00% | 0 | 51 | 0.40 | -0.95 | 0.01 | -0.06 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 225.00 | 19.85 | 20.50 | 19.13 | +0.19 | +1.01% | 11 | 102 | 0.44 | -0.97 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:52 PM EST |
| 227.50 | 22.15 | 23.25 | 21.70 | % | 1 | 0 | 0.48 | -0.98 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:52 PM EST | |
| 230.00 | 24.85 | 26.30 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.02 | 5/19/2025 | 5/28/2025 3:59:52 PM EST |
| 235.00 | 29.80 | 30.75 | 30.65 | 0.00 | 0.00% | 0 | 0 | 0.61 | -1.00 | 0.00 | -0.01 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 240.00 | 34.70 | 35.55 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 245.00 | 39.80 | 40.75 | 42.21 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 3:59:52 PM EST |
| 250.00 | 44.85 | 45.65 | 48.60 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 255.00 | 49.70 | 50.75 | 54.66 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:52 PM EST |
| 260.00 | 54.80 | 55.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 265.00 | 59.75 | 60.75 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 270.00 | 64.75 | 65.70 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 275.00 | 69.80 | 70.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 280.00 | 74.75 | 75.60 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST | |||
| 285.00 | 79.75 | 80.75 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:52 PM EST |