Options Chain for AMAZON COM INC COM (AMZN) - $200.99 as of 5/27/2025 1:33:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 100.85 | 101.70 | 96.99 | 0.00 | 0.00% | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 110.00 | 95.80 | 96.70 | 100.66 | 0.00 | 0.00% | 0 | 29 | 1.92 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:58:58 PM EST |
| 115.00 | 90.80 | 91.70 | 88.32 | +1.11 | +1.28% | 4 | 4 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 120.00 | 85.90 | 86.60 | 83.27 | +1.32 | +1.62% | 4 | 27 | 1.60 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 125.00 | 80.95 | 81.60 | 78.35 | -1.99 | -2.48% | 4 | 2 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 130.00 | 75.85 | 76.60 | 73.31 | -1.17 | -1.58% | 4 | 2,510 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 135.00 | 70.90 | 71.65 | 66.08 | 0.00 | 0.00% | 0 | 2 | 1.34 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 140.00 | 66.00 | 66.60 | 64.59 | 0.00 | 0.00% | 0 | 7,125 | 1.28 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 145.00 | 60.95 | 61.70 | 60.53 | 0.00 | 0.00% | 0 | 100 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 12:58:58 PM EST |
| 150.00 | 55.95 | 56.70 | 51.65 | 0.00 | 0.00% | 0 | 21 | 1.06 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 155.00 | 50.95 | 51.70 | 50.56 | 0.00 | 0.00% | 0 | 924 | 0.94 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 160.00 | 46.15 | 46.55 | 46.76 | +4.69 | +11.15% | 10 | 56 | 0.85 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 165.00 | 41.10 | 41.80 | 40.40 | +2.83 | +7.54% | 3 | 386 | 0.81 | 1.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 170.00 | 36.15 | 36.85 | 32.07 | 0.00 | 0.00% | 0 | 89 | 0.70 | 0.99 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 175.00 | 31.25 | 31.75 | 31.43 | +3.76 | +13.59% | 13 | 414 | 0.57 | 0.98 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 177.50 | 28.75 | 29.30 | 27.80 | +2.86 | +11.47% | 1 | 7 | 0.60 | 0.97 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 180.00 | 26.40 | 26.60 | 26.50 | +4.05 | +18.04% | 44 | 780 | 0.42 | 0.97 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 182.50 | 23.65 | 24.40 | 21.50 | +1.91 | +9.75% | 1 | 15 | 0.37 | 0.96 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 185.00 | 21.55 | 21.70 | 22.00 | +5.05 | +29.80% | 27 | 721 | 0.40 | 0.94 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 187.50 | 19.05 | 19.30 | 19.69 | +4.59 | +30.40% | 20 | 91 | 0.41 | 0.93 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 190.00 | 16.75 | 16.90 | 17.01 | +4.20 | +32.79% | 131 | 1,289 | 0.36 | 0.91 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 192.50 | 14.35 | 14.60 | 12.10 | +0.77 | +6.80% | 11 | 98 | 0.35 | 0.89 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 195.00 | 12.15 | 12.35 | 12.27 | +3.17 | +34.84% | 51 | 1,681 | 0.33 | 0.86 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 197.50 | 10.10 | 10.20 | 10.10 | +2.80 | +38.36% | 342 | 512 | 0.32 | 0.81 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 200.00 | 8.15 | 8.25 | 8.15 | +2.44 | +42.74% | 524 | 3,335 | 0.32 | 0.75 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 202.50 | 6.40 | 6.45 | 6.40 | +1.90 | +42.23% | 922 | 1,029 | 0.31 | 0.66 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 205.00 | 4.85 | 4.90 | 4.85 | +1.60 | +49.24% | 3,693 | 3,073 | 0.30 | 0.57 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 207.50 | 3.50 | 3.60 | 3.55 | +1.10 | +44.90% | 2,226 | 813 | 0.30 | 0.47 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 210.00 | 2.49 | 2.52 | 2.48 | +0.78 | +45.89% | 4,093 | 5,283 | 0.29 | 0.37 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 212.50 | 1.67 | 1.70 | 1.76 | +0.56 | +46.67% | 1,419 | 693 | 0.29 | 0.28 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 215.00 | 1.09 | 1.11 | 1.08 | +0.27 | +33.34% | 2,940 | 3,488 | 0.29 | 0.20 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 217.50 | 0.69 | 0.70 | 0.70 | +0.12 | +20.69% | 952 | 542 | 0.29 | 0.14 | 0.02 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 220.00 | 0.43 | 0.44 | 0.44 | +0.05 | +12.83% | 2,317 | 10,288 | 0.29 | 0.10 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 222.50 | 0.27 | 0.28 | 0.29 | +0.01 | +3.58% | 464 | 399 | 0.29 | 0.07 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 225.00 | 0.18 | 0.19 | 0.19 | -0.03 | -13.64% | 1,357 | 4,067 | 0.30 | 0.05 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 227.50 | 0.12 | 0.13 | 0.13 | -0.04 | -23.53% | 249 | 416 | 0.31 | 0.04 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 230.00 | 0.09 | 0.10 | 0.09 | -0.04 | -30.77% | 228 | 2,912 | 0.32 | 0.02 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 235.00 | 0.05 | 0.06 | 0.05 | -0.05 | -50.00% | 149 | 563 | 0.35 | 0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 240.00 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 305 | 3,587 | 0.38 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 245.00 | 0.02 | 0.04 | 0.04 | -0.02 | -33.34% | 40 | 581 | 0.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 66 | 1,885 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 255.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 342 | 602 | 0.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 260.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 6 | 50 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 265.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 65 | 0.53 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 270.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 393 | 116 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 275.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 99 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 111 | 0.62 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 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 | 1.34 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 72 | 1.25 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,386 | 1.09 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 185 | 1.01 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:58:58 PM EST |
| 130.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 4,760 | 0.94 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 12:58:58 PM EST |
| 135.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 11 | 336 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 140.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 100 | 10,899 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 145.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 37 | 3,004 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 150.00 | 0.02 | 0.04 | 0.03 | -0.05 | -62.50% | 30 | 484 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 155.00 | 0.03 | 0.05 | 0.04 | -0.08 | -66.67% | 8 | 432 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 160.00 | 0.05 | 0.06 | 0.05 | -0.09 | -64.29% | 2,161 | 2,763 | 0.64 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 165.00 | 0.06 | 0.07 | 0.07 | -0.12 | -63.16% | 327 | 679 | 0.59 | 0.00 | 0.00 | -0.03 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 170.00 | 0.09 | 0.10 | 0.09 | -0.16 | -64.00% | 851 | 1,461 | 0.54 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 175.00 | 0.12 | 0.13 | 0.13 | -0.22 | -62.86% | 482 | 445 | 0.49 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 177.50 | 0.14 | 0.15 | 0.14 | -0.25 | -64.11% | 93 | 48 | 0.47 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 180.00 | 0.17 | 0.18 | 0.18 | -0.36 | -66.67% | 189 | 1,216 | 0.44 | -0.03 | 0.00 | -0.08 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 182.50 | 0.20 | 0.22 | 0.20 | -0.43 | -68.26% | 100 | 253 | 0.42 | -0.04 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 185.00 | 0.26 | 0.27 | 0.25 | -0.63 | -71.60% | 438 | 1,396 | 0.40 | -0.06 | 0.01 | -0.11 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 187.50 | 0.34 | 0.35 | 0.33 | -0.77 | -70.00% | 320 | 449 | 0.38 | -0.07 | 0.01 | -0.12 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 190.00 | 0.45 | 0.46 | 0.45 | -1.03 | -69.60% | 610 | 2,418 | 0.36 | -0.09 | 0.01 | -0.13 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 192.50 | 0.62 | 0.64 | 0.59 | -1.44 | -70.94% | 313 | 453 | 0.35 | -0.11 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 195.00 | 0.88 | 0.90 | 0.86 | -1.72 | -66.67% | 8,781 | 1,456 | 0.33 | -0.14 | 0.02 | -0.15 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 197.50 | 1.27 | 1.29 | 1.22 | -2.18 | -64.12% | 618 | 542 | 0.32 | -0.19 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 200.00 | 1.81 | 1.83 | 1.80 | -2.47 | -57.85% | 1,406 | 1,326 | 0.32 | -0.25 | 0.03 | -0.19 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 202.50 | 2.54 | 2.57 | 2.56 | -3.04 | -54.29% | 829 | 920 | 0.31 | -0.34 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 205.00 | 3.45 | 3.55 | 3.38 | -3.57 | -51.37% | 680 | 866 | 0.30 | -0.43 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 207.50 | 4.65 | 4.75 | 4.55 | -3.90 | -46.16% | 431 | 140 | 0.30 | -0.53 | 0.04 | -0.21 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 210.00 | 6.10 | 6.20 | 5.95 | -4.30 | -41.96% | 283 | 426 | 0.29 | -0.63 | 0.04 | -0.20 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 212.50 | 7.80 | 7.90 | 7.85 | -4.50 | -36.44% | 61 | 69 | 0.29 | -0.72 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 215.00 | 9.70 | 9.85 | 9.35 | -5.15 | -35.52% | 13 | 906 | 0.29 | -0.80 | 0.03 | -0.14 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 217.50 | 11.80 | 12.00 | 13.65 | 0.00 | 0.00% | 0 | 3 | 0.27 | -0.86 | 0.02 | -0.12 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 220.00 | 14.00 | 14.45 | 19.25 | 0.00 | 0.00% | 0 | 67 | 0.29 | -0.90 | 0.02 | -0.09 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 222.50 | 16.30 | 16.85 | 21.55 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.93 | 0.01 | -0.07 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 225.00 | 18.85 | 19.10 | 18.94 | -5.07 | -21.12% | 5 | 97 | 0.35 | -0.95 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 12:58:58 PM EST |
| 227.50 | 21.25 | 21.70 | % | 0 | 0 | 0.38 | -0.96 | 0.01 | -0.04 | 5/27/2025 12:58:58 PM EST | |||
| 230.00 | 23.60 | 24.15 | 25.00 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.98 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 12:58:58 PM EST |
| 235.00 | 28.45 | 29.30 | 30.65 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 240.00 | 33.45 | 34.30 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | -0.01 | 5/27/2025 12:58:58 PM EST | |||
| 245.00 | 38.65 | 39.30 | 42.21 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 12:58:58 PM EST |
| 250.00 | 43.60 | 44.30 | 48.60 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 255.00 | 48.60 | 49.30 | 54.66 | 0.00 | 0.00% | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 12:58:58 PM EST |
| 260.00 | 53.55 | 54.40 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 265.00 | 58.60 | 59.25 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 270.00 | 63.55 | 64.35 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 275.00 | 68.60 | 69.35 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 280.00 | 73.60 | 74.30 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST | |||
| 285.00 | 78.50 | 79.35 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:58:58 PM EST |