Options Chain for AMAZON COM INC COM (AMZN) - $208.01 as of 6/6/2025 7:03:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 108.20 | 109.45 | 106.30 | +5.91 | +5.89% | 11 | 17 | 3.10 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 102.55 | 104.45 | 94.21 | 0.00 | 0.00% | 0 | 4 | 2.92 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 115.00 | 97.15 | 99.10 | 91.54 | 0.00 | 0.00% | 0 | 6 | 2.75 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/6/2025 3:59:59 PM EST |
| 120.00 | 93.25 | 94.05 | 92.18 | +5.75 | +6.66% | 20 | 8 | 2.11 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 125.00 | 87.35 | 89.20 | 80.12 | 0.00 | 0.00% | 0 | 12 | 2.56 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 6/6/2025 3:59:59 PM EST |
| 130.00 | 82.45 | 84.45 | 81.48 | 0.00 | 0.00% | 0 | 10 | 2.36 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 135.00 | 77.85 | 79.10 | 77.60 | +4.06 | +5.53% | 23 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 140.00 | 72.85 | 74.50 | 70.08 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 145.00 | 68.15 | 69.45 | 68.45 | +7.21 | +11.78% | 4 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 150.00 | 63.40 | 64.00 | 63.58 | +5.72 | +9.89% | 9 | 5,475 | 1.33 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 155.00 | 58.30 | 59.05 | 58.45 | +8.48 | +16.97% | 1 | 6,502 | 1.28 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 160.00 | 53.30 | 54.05 | 52.85 | +6.31 | +13.56% | 14 | 786 | 1.17 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 165.00 | 48.30 | 49.10 | 48.45 | +6.54 | +15.61% | 8 | 753 | 1.19 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 170.00 | 43.15 | 44.35 | 43.59 | +3.54 | +8.84% | 13 | 236 | 1.06 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 175.00 | 38.30 | 39.00 | 38.61 | +1.24 | +3.32% | 23 | 689 | 0.87 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 177.50 | 35.70 | 36.80 | 36.17 | +4.36 | +13.71% | 28 | 43 | 0.91 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 180.00 | 33.50 | 34.05 | 33.83 | +5.18 | +18.08% | 85 | 220 | 0.75 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 182.50 | 31.05 | 31.65 | 31.35 | +2.76 | +9.66% | 32 | 36 | 0.73 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 185.00 | 28.35 | 28.90 | 28.50 | +3.74 | +15.11% | 38 | 280 | 0.67 | 1.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 187.50 | 25.80 | 26.40 | 26.56 | +4.70 | +21.50% | 39 | 357 | 0.60 | 0.99 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 190.00 | 23.50 | 23.90 | 24.01 | +5.78 | +31.71% | 304 | 705 | 0.52 | 0.99 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 192.50 | 21.20 | 21.45 | 20.80 | +4.96 | +31.32% | 192 | 270 | 0.53 | 0.98 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 195.00 | 18.65 | 18.95 | 18.86 | +5.21 | +38.17% | 193 | 1,031 | 0.33 | 0.97 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 197.50 | 16.15 | 16.50 | 15.98 | +4.55 | +39.81% | 581 | 643 | 0.38 | 0.95 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 200.00 | 13.80 | 14.05 | 13.96 | +4.83 | +52.91% | 1,771 | 4,895 | 0.32 | 0.92 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 202.50 | 11.50 | 11.70 | 11.70 | +4.55 | +63.64% | 3,598 | 1,116 | 0.31 | 0.89 | 0.02 | -0.14 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 205.00 | 9.25 | 9.45 | 9.32 | +3.87 | +71.01% | 1,838 | 2,632 | 0.30 | 0.85 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 207.50 | 7.20 | 7.30 | 7.35 | +3.33 | +82.84% | 6,256 | 4,137 | 0.29 | 0.79 | 0.04 | -0.18 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 210.00 | 5.40 | 5.50 | 5.40 | +2.55 | +89.48% | 13,968 | 6,474 | 0.28 | 0.69 | 0.05 | -0.21 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 212.50 | 3.85 | 3.95 | 3.85 | +1.95 | +102.64% | 26,306 | 5,499 | 0.28 | 0.57 | 0.05 | -0.22 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 215.00 | 2.63 | 2.67 | 2.64 | +1.41 | +114.64% | 39,256 | 24,400 | 0.28 | 0.44 | 0.05 | -0.22 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 217.50 | 1.68 | 1.70 | 1.69 | +0.91 | +116.67% | 25,926 | 5,549 | 0.27 | 0.31 | 0.05 | -0.20 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 220.00 | 1.01 | 1.03 | 1.01 | +0.55 | +119.57% | 21,542 | 16,260 | 0.27 | 0.21 | 0.04 | -0.17 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 222.50 | 0.57 | 0.59 | 0.57 | +0.29 | +103.58% | 7,486 | 8,947 | 0.27 | 0.14 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 225.00 | 0.31 | 0.32 | 0.31 | +0.14 | +82.36% | 4,788 | 6,134 | 0.27 | 0.08 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 227.50 | 0.17 | 0.18 | 0.18 | +0.08 | +80.00% | 2,159 | 7,993 | 0.28 | 0.05 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 230.00 | 0.09 | 0.10 | 0.10 | +0.03 | +42.86% | 1,940 | 2,880 | 0.28 | 0.03 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 232.50 | 0.05 | 0.06 | 0.06 | 0.00 | 0.00% | 625 | 248 | 0.29 | 0.02 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 235.00 | 0.04 | 0.05 | 0.04 | -0.01 | -20.00% | 607 | 1,920 | 0.31 | 0.01 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 240.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 636 | 1,598 | 0.34 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 245.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 108 | 865 | 0.39 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 250.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 1,330 | 430 | 0.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 255.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 18 | 893 | 0.47 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 260.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 6 | 2,141 | 0.53 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 500 | 154 | 0.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 270.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 61 | 0.58 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 212 | 0.62 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 360 | 0.66 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:59 PM EST |
| 285.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 8 | 0.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/6/2025 3:59:59 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 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/6/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 32 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.48 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,104 | 1.38 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/6/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 390 | 1.29 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,423 | 1.20 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/6/2025 3:59:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 641 | 1.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 32 | 2,080 | 1.03 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 15 | 4,236 | 0.95 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 150.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 41 | 5,747 | 0.87 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 9 | 8,040 | 0.80 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 160.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 32 | 678 | 0.75 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 165.00 | 0.01 | 0.02 | 0.02 | -0.03 | -60.00% | 313 | 3,450 | 0.68 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 170.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 84 | 1,886 | 0.62 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 175.00 | 0.02 | 0.03 | 0.03 | -0.05 | -62.50% | 545 | 1,605 | 0.57 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 177.50 | 0.02 | 0.04 | 0.02 | -0.04 | -66.67% | 102 | 126 | 0.54 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 180.00 | 0.03 | 0.04 | 0.04 | -0.05 | -55.56% | 630 | 826 | 0.51 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 182.50 | 0.04 | 0.05 | 0.05 | -0.06 | -54.55% | 466 | 309 | 0.49 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 185.00 | 0.04 | 0.06 | 0.04 | -0.11 | -73.34% | 305 | 1,503 | 0.45 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 187.50 | 0.05 | 0.07 | 0.06 | -0.13 | -68.43% | 143 | 536 | 0.43 | -0.01 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 190.00 | 0.07 | 0.08 | 0.08 | -0.19 | -70.37% | 1,003 | 2,408 | 0.40 | -0.01 | 0.00 | -0.04 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 192.50 | 0.08 | 0.09 | 0.08 | -0.29 | -78.38% | 424 | 1,707 | 0.37 | -0.02 | 0.00 | -0.06 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 195.00 | 0.10 | 0.12 | 0.10 | -0.43 | -81.14% | 1,659 | 6,315 | 0.35 | -0.03 | 0.01 | -0.07 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 197.50 | 0.14 | 0.16 | 0.15 | -0.62 | -80.52% | 2,135 | 2,181 | 0.32 | -0.05 | 0.01 | -0.10 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 200.00 | 0.21 | 0.22 | 0.22 | -0.96 | -81.36% | 11,778 | 8,747 | 0.30 | -0.08 | 0.01 | -0.12 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 202.50 | 0.34 | 0.36 | 0.35 | -1.39 | -79.89% | 1,785 | 1,396 | 0.29 | -0.11 | 0.02 | -0.14 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 205.00 | 0.59 | 0.61 | 0.60 | -1.92 | -76.19% | 6,118 | 4,203 | 0.28 | -0.15 | 0.03 | -0.16 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 207.50 | 1.02 | 1.04 | 1.03 | -2.47 | -70.58% | 6,883 | 3,062 | 0.28 | -0.21 | 0.04 | -0.18 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 210.00 | 1.70 | 1.76 | 1.72 | -2.98 | -63.41% | 15,572 | 1,999 | 0.27 | -0.31 | 0.05 | -0.21 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 212.50 | 2.66 | 2.70 | 2.64 | -3.73 | -58.56% | 6,517 | 462 | 0.27 | -0.43 | 0.05 | -0.22 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 215.00 | 3.90 | 4.00 | 3.95 | -4.35 | -52.41% | 1,948 | 418 | 0.27 | -0.56 | 0.05 | -0.22 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 217.50 | 5.45 | 5.55 | 5.50 | -4.20 | -43.30% | 285 | 95 | 0.27 | -0.69 | 0.05 | -0.20 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 220.00 | 7.30 | 7.40 | 7.45 | -4.70 | -38.69% | 344 | 271 | 0.27 | -0.79 | 0.04 | -0.17 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 222.50 | 9.25 | 9.60 | 9.75 | -3.75 | -27.78% | 23 | 6 | 0.25 | -0.86 | 0.03 | -0.13 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 225.00 | 11.50 | 11.85 | 11.49 | -4.71 | -29.08% | 136 | 29 | 0.25 | -0.92 | 0.02 | -0.09 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 227.50 | 13.75 | 14.60 | 13.88 | -3.92 | -22.03% | 5 | 0 | 0.40 | -0.95 | 0.01 | -0.06 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 230.00 | 16.05 | 16.80 | 16.00 | -6.25 | -28.09% | 3 | 9 | 0.47 | -0.97 | 0.01 | -0.04 | 6/6/2025 | 6/6/2025 3:59:59 PM EST |
| 232.50 | 18.65 | 19.20 | 19.83 | % | 9 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 6/6/2025 | 6/6/2025 3:59:59 PM EST | |
| 235.00 | 21.20 | 21.85 | 30.15 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 240.00 | 26.10 | 26.80 | 30.30 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 6/6/2025 3:59:59 PM EST |
| 245.00 | 31.10 | 31.95 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 250.00 | 35.80 | 37.05 | 36.50 | % | 1 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 6/6/2025 3:59:59 PM EST | |
| 255.00 | 40.95 | 41.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 260.00 | 45.85 | 46.95 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 265.00 | 50.90 | 52.20 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 270.00 | 55.95 | 56.85 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 6/6/2025 3:59:59 PM EST |
| 275.00 | 60.65 | 61.85 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 280.00 | 65.85 | 66.85 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST | |||
| 285.00 | 70.90 | 72.10 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/6/2025 3:59:59 PM EST |