Options Chain for AMAZON COM INC COM (AMZN) - $200.99 as of 5/27/2025 3:53:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.70 | 101.60 | 100.39 | -4.94 | -4.69% | 17 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 110.00 | 95.75 | 96.85 | 94.21 | % | 4 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 115.00 | 90.75 | 91.75 | 89.24 | -3.76 | -4.05% | 4 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 120.00 | 85.80 | 86.70 | 84.25 | +2.60 | +3.19% | 4 | 5 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 125.00 | 80.80 | 81.90 | 80.12 | -0.88 | -1.09% | 4 | 8 | 1.31 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 130.00 | 75.80 | 76.70 | 75.15 | +0.93 | +1.26% | 4 | 4 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 135.00 | 70.85 | 71.95 | 69.56 | +2.61 | +3.90% | 4 | 4 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 140.00 | 65.80 | 66.85 | 64.49 | % | 4 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 145.00 | 60.85 | 61.80 | 59.78 | % | 4 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 150.00 | 56.05 | 56.75 | 55.24 | -0.33 | -0.60% | 8 | 5,460 | 0.82 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 155.00 | 51.05 | 51.85 | 56.60 | 0.00 | 0.00% | 0 | 6,500 | 0.76 | 0.99 | 0.00 | -0.04 | 5/14/2025 | 5/27/2025 3:59:49 PM EST |
| 160.00 | 46.05 | 46.95 | 41.65 | 0.00 | 0.00% | 0 | 754 | 0.67 | 0.99 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 165.00 | 41.10 | 42.00 | 41.27 | +3.68 | +9.79% | 7 | 738 | 0.61 | 0.98 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 170.00 | 36.05 | 37.20 | 36.36 | +3.36 | +10.19% | 4 | 225 | 0.57 | 0.97 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 175.00 | 31.20 | 32.05 | 31.42 | +3.80 | +13.76% | 5 | 679 | 0.36 | 0.95 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 177.50 | 28.70 | 29.75 | 28.54 | % | 2 | 0 | 0.48 | 0.94 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 180.00 | 26.45 | 27.25 | 26.58 | +4.13 | +18.40% | 10 | 135 | 0.40 | 0.93 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 182.50 | 23.95 | 24.70 | % | 0 | 0 | 0.34 | 0.92 | 0.01 | -0.11 | 5/27/2025 3:59:49 PM EST | |||
| 185.00 | 21.65 | 22.25 | 22.05 | +4.05 | +22.50% | 7 | 206 | 0.35 | 0.90 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 187.50 | 19.25 | 20.05 | 19.80 | % | 23 | 0 | 0.34 | 0.89 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 190.00 | 17.30 | 17.50 | 16.88 | +2.98 | +21.44% | 139 | 525 | 0.33 | 0.87 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 192.50 | 15.00 | 15.35 | 15.00 | % | 5 | 0 | 0.32 | 0.84 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 195.00 | 12.95 | 13.15 | 12.90 | +2.55 | +24.64% | 119 | 792 | 0.32 | 0.81 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 197.50 | 10.95 | 11.20 | 10.90 | % | 47 | 0 | 0.31 | 0.77 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 200.00 | 9.15 | 9.35 | 9.05 | +2.06 | +29.48% | 330 | 2,683 | 0.30 | 0.71 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 202.50 | 7.50 | 7.65 | 7.50 | % | 240 | 0 | 0.30 | 0.64 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 205.00 | 5.95 | 6.15 | 6.00 | +1.49 | +33.04% | 791 | 1,846 | 0.30 | 0.56 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 207.50 | 4.65 | 4.80 | 4.60 | % | 434 | 0 | 0.29 | 0.48 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 210.00 | 3.55 | 3.65 | 3.60 | +0.98 | +37.41% | 3,126 | 3,939 | 0.29 | 0.40 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 212.50 | 2.62 | 2.74 | 2.63 | % | 270 | 0 | 0.28 | 0.32 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 215.00 | 1.93 | 1.98 | 1.90 | +0.45 | +31.04% | 1,506 | 2,543 | 0.28 | 0.26 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 217.50 | 1.33 | 1.40 | 1.35 | % | 316 | 0 | 0.28 | 0.20 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 220.00 | 0.95 | 0.98 | 0.95 | +0.13 | +15.86% | 1,115 | 4,985 | 0.28 | 0.16 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 222.50 | 0.65 | 0.71 | 0.66 | % | 155 | 0 | 0.28 | 0.12 | 0.02 | -0.08 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 225.00 | 0.45 | 0.48 | 0.46 | 0.00 | 0.00% | 385 | 2,224 | 0.28 | 0.09 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 230.00 | 0.22 | 0.25 | 0.23 | -0.03 | -11.54% | 1,717 | 3,616 | 0.29 | 0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 235.00 | 0.12 | 0.14 | 0.13 | -0.02 | -13.34% | 29 | 567 | 0.30 | 0.03 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 240.00 | 0.08 | 0.09 | 0.08 | -0.05 | -38.47% | 413 | 1,053 | 0.32 | 0.02 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 245.00 | 0.05 | 0.07 | 0.07 | -0.02 | -22.23% | 34 | 441 | 0.35 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 250.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 5 | 306 | 0.37 | 0.01 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 255.00 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 14 | 69 | 0.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 260.00 | 0.02 | 0.04 | 0.04 | 0.00 | 0.00% | 8 | 53 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 265.00 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 8 | 24 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 270.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 61 | 0.45 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:49 PM EST |
| 275.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 192 | 0.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 280.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 61 | 0.49 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 285.00 | 0.00 | 0.02 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.64 | 0.02 | 0.00 | 0.00% | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 31 | 1.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 3:59:49 PM EST |
| 115.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 1 | 33 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 1,113 | 0.88 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 3:59:49 PM EST |
| 125.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 349 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 130.00 | 0.03 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 3,389 | 0.81 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 135.00 | 0.02 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 623 | 0.76 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 140.00 | 0.04 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 2,051 | 0.71 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 145.00 | 0.05 | 0.06 | 0.07 | -0.04 | -36.37% | 15 | 1,005 | 0.67 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 150.00 | 0.07 | 0.08 | 0.09 | -0.04 | -30.77% | 23 | 5,712 | 0.63 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 155.00 | 0.09 | 0.11 | 0.10 | -0.07 | -41.18% | 27 | 6,791 | 0.59 | -0.01 | 0.00 | -0.04 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 160.00 | 0.11 | 0.16 | 0.14 | -0.11 | -44.00% | 186 | 497 | 0.55 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 165.00 | 0.15 | 0.17 | 0.17 | -0.19 | -52.78% | 306 | 673 | 0.51 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 170.00 | 0.21 | 0.22 | 0.23 | -0.20 | -46.52% | 33 | 474 | 0.48 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 175.00 | 0.27 | 0.29 | 0.29 | -0.41 | -58.58% | 139 | 254 | 0.44 | -0.05 | 0.00 | -0.09 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 177.50 | 0.31 | 0.36 | 0.35 | % | 22 | 0 | 0.42 | -0.06 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 180.00 | 0.37 | 0.41 | 0.42 | -0.57 | -57.58% | 115 | 551 | 0.40 | -0.07 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 182.50 | 0.45 | 0.48 | 0.48 | % | 96 | 0 | 0.38 | -0.08 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 185.00 | 0.56 | 0.59 | 0.62 | -0.84 | -57.54% | 132 | 930 | 0.37 | -0.10 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 187.50 | 0.71 | 0.74 | 0.74 | % | 96 | 0 | 0.35 | -0.11 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 190.00 | 0.92 | 0.95 | 0.96 | -1.38 | -58.98% | 155 | 1,137 | 0.34 | -0.13 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 192.50 | 1.18 | 1.23 | 1.31 | % | 97 | 0 | 0.33 | -0.16 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 195.00 | 1.59 | 1.63 | 1.67 | -1.97 | -54.13% | 385 | 1,199 | 0.32 | -0.19 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 197.50 | 2.10 | 2.20 | 2.21 | % | 121 | 0 | 0.32 | -0.23 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 200.00 | 2.76 | 2.81 | 2.91 | -2.59 | -47.10% | 490 | 1,437 | 0.31 | -0.29 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 202.50 | 3.55 | 3.65 | 3.87 | % | 142 | 0 | 0.31 | -0.36 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 205.00 | 4.55 | 4.65 | 4.75 | -3.20 | -40.26% | 235 | 1,034 | 0.30 | -0.44 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 207.50 | 5.70 | 5.85 | 6.00 | % | 208 | 0 | 0.30 | -0.52 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 210.00 | 7.00 | 7.45 | 7.30 | -3.85 | -34.53% | 113 | 379 | 0.29 | -0.60 | 0.03 | -0.15 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 212.50 | 8.25 | 8.85 | 9.21 | % | 5 | 0 | 0.29 | -0.68 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 3:59:49 PM EST | |
| 215.00 | 10.05 | 11.05 | 10.45 | -4.85 | -31.70% | 16 | 233 | 0.29 | -0.74 | 0.03 | -0.12 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 217.50 | 12.15 | 12.70 | % | 0 | 0 | 0.28 | -0.80 | 0.02 | -0.11 | 5/27/2025 3:59:49 PM EST | |||
| 220.00 | 14.45 | 14.90 | 19.39 | 0.00 | 0.00% | 0 | 235 | 0.28 | -0.84 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 222.50 | 16.30 | 17.20 | % | 0 | 0 | 0.30 | -0.88 | 0.02 | -0.08 | 5/27/2025 3:59:49 PM EST | |||
| 225.00 | 18.60 | 19.65 | 19.52 | 0.00 | 0.00% | 0 | 27 | 0.32 | -0.91 | 0.01 | -0.07 | 5/19/2025 | 5/27/2025 3:59:49 PM EST |
| 230.00 | 23.55 | 24.45 | 23.85 | -7.76 | -24.55% | 5 | 3 | 0.35 | -0.94 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:49 PM EST |
| 235.00 | 28.65 | 29.65 | 36.47 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.97 | 0.01 | -0.03 | 5/23/2025 | 5/27/2025 3:59:49 PM EST |
| 240.00 | 33.60 | 34.65 | 35.55 | 0.00 | 0.00% | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.02 | 5/16/2025 | 5/27/2025 3:59:49 PM EST |
| 245.00 | 38.60 | 39.65 | % | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 250.00 | 43.45 | 44.55 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:49 PM EST | |||
| 255.00 | 48.60 | 49.55 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 260.00 | 53.60 | 54.55 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 265.00 | 58.60 | 59.65 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 270.00 | 63.55 | 64.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 275.00 | 68.50 | 69.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 280.00 | 73.35 | 74.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST | |||
| 285.00 | 78.65 | 79.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:49 PM EST |