Options Chain for AMAZON COM INC COM (AMZN) - $204.85 as of 5/30/2025 5:03:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 98.10 | 101.55 | 99.06 | -3.14 | -3.08% | 2 | 6 | 2.39 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 93.20 | 96.50 | 96.34 | 0.00 | 0.00% | 0 | 34 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 88.10 | 91.60 | 89.55 | +1.23 | +1.40% | 2 | 3 | 2.09 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 83.20 | 86.50 | 84.83 | -1.52 | -1.76% | 1 | 28 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 78.10 | 81.60 | 78.35 | 0.00 | 0.00% | 0 | 4 | 1.72 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 74.40 | 75.25 | 74.55 | -2.29 | -2.98% | 4 | 2,508 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 68.10 | 71.65 | 68.00 | +1.92 | +2.91% | 19 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 64.60 | 65.30 | 65.05 | 0.00 | 0.00% | 0 | 7,127 | 1.36 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 58.15 | 61.60 | 58.70 | -1.83 | -3.03% | 1 | 100 | 1.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 53.40 | 56.50 | 56.01 | 0.00 | 0.00% | 0 | 22 | 1.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 49.45 | 50.30 | 50.08 | -1.82 | -3.51% | 3 | 924 | 1.06 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 44.50 | 45.30 | 44.71 | -0.59 | -1.31% | 30 | 54 | 0.95 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 39.40 | 40.40 | 39.71 | -1.29 | -3.15% | 21 | 410 | 0.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 34.50 | 35.35 | 35.45 | -1.69 | -4.55% | 24 | 88 | 0.83 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 29.55 | 30.35 | 30.26 | -0.34 | -1.12% | 60 | 423 | 0.65 | 1.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 177.50 | 27.00 | 27.90 | 27.38 | -1.28 | -4.47% | 45 | 11 | 0.64 | 0.99 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 24.60 | 25.40 | 25.13 | -0.72 | -2.79% | 139 | 812 | 0.59 | 0.99 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 182.50 | 22.15 | 23.00 | 22.48 | -2.03 | -8.29% | 39 | 18 | 0.60 | 0.98 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 19.65 | 20.35 | 20.25 | -0.73 | -3.48% | 118 | 733 | 0.49 | 0.97 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 187.50 | 17.25 | 17.90 | 17.80 | -0.83 | -4.46% | 138 | 105 | 0.44 | 0.95 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 14.80 | 15.30 | 15.65 | -0.27 | -1.70% | 576 | 1,281 | 0.40 | 0.93 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 192.50 | 12.40 | 12.95 | 13.25 | -0.45 | -3.29% | 543 | 182 | 0.31 | 0.90 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 10.35 | 10.55 | 10.60 | -0.65 | -5.78% | 756 | 1,616 | 0.31 | 0.87 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 197.50 | 8.10 | 8.40 | 8.55 | -1.25 | -12.76% | 914 | 571 | 0.30 | 0.82 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 6.25 | 6.40 | 6.45 | -0.94 | -12.72% | 3,436 | 4,141 | 0.30 | 0.74 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 202.50 | 4.55 | 4.70 | 4.80 | -0.63 | -11.61% | 5,170 | 787 | 0.29 | 0.63 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 205.00 | 3.10 | 3.25 | 3.20 | -0.83 | -20.60% | 13,156 | 3,649 | 0.28 | 0.50 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 207.50 | 1.96 | 2.05 | 2.00 | -0.85 | -29.83% | 20,753 | 3,894 | 0.28 | 0.37 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 1.13 | 1.19 | 1.20 | -0.65 | -35.14% | 12,409 | 8,215 | 0.27 | 0.26 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 212.50 | 0.62 | 0.65 | 0.65 | -0.47 | -41.97% | 19,400 | 8,656 | 0.26 | 0.16 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 215.00 | 0.30 | 0.33 | 0.34 | -0.29 | -46.04% | 6,110 | 6,205 | 0.26 | 0.10 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 217.50 | 0.15 | 0.17 | 0.17 | -0.19 | -52.78% | 2,917 | 2,378 | 0.26 | 0.06 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 0.08 | 0.10 | 0.09 | -0.11 | -55.00% | 5,124 | 8,529 | 0.27 | 0.03 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 222.50 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 353 | 1,070 | 0.28 | 0.02 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 225.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 1,112 | 7,861 | 0.30 | 0.01 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 227.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 45 | 653 | 0.32 | 0.01 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 0.02 | 0.03 | 0.02 | -0.02 | -50.00% | 1,317 | 2,981 | 0.34 | 0.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 235.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 10 | 665 | 0.37 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 420 | 4,450 | 0.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 206 | 579 | 0.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 1,992 | 0.50 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 94 | 1,976 | 0.55 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 46 | 0.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 265.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,602 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 270.00 | 0.00 | 0.27 | 0.02 | 0.00 | 0.00% | 0 | 617 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 275.00 | 0.00 | 0.42 | 0.01 | 0.00 | 0.00% | 0 | 100 | 0.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 280.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 111 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 285.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 64 | 0.79 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 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% | 1 | 50 | 1.59 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 79 | 1.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 11 | 1.39 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,386 | 1.29 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 185 | 1.20 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 20 | 4,760 | 1.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 399 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 11 | 10,926 | 0.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,113 | 3,204 | 0.86 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 150.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 600 | 474 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 155.00 | 0.01 | 0.09 | 0.02 | 0.00 | 0.00% | 16 | 2,520 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 160.00 | 0.01 | 0.15 | 0.02 | 0.00 | 0.00% | 88 | 2,472 | 0.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 165.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 543 | 3,702 | 0.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 170.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 788 | 2,600 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 175.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 2,264 | 932 | 0.50 | 0.00 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 177.50 | 0.05 | 0.06 | 0.06 | -0.04 | -40.00% | 108 | 258 | 0.47 | -0.01 | 0.00 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 180.00 | 0.07 | 0.15 | 0.06 | -0.04 | -40.00% | 396 | 1,345 | 0.45 | -0.01 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 182.50 | 0.08 | 0.09 | 0.09 | -0.03 | -25.00% | 543 | 510 | 0.41 | -0.02 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 185.00 | 0.12 | 0.13 | 0.12 | -0.03 | -20.00% | 1,200 | 1,728 | 0.39 | -0.03 | 0.01 | -0.08 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 187.50 | 0.15 | 0.17 | 0.15 | -0.05 | -25.00% | 1,415 | 1,664 | 0.36 | -0.05 | 0.01 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 190.00 | 0.21 | 0.24 | 0.22 | -0.06 | -21.43% | 2,841 | 3,186 | 0.34 | -0.07 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 192.50 | 0.34 | 0.36 | 0.33 | -0.07 | -17.50% | 6,470 | 923 | 0.32 | -0.10 | 0.02 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 195.00 | 0.53 | 0.59 | 0.57 | -0.06 | -9.53% | 18,933 | 11,715 | 0.31 | -0.13 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 197.50 | 0.88 | 0.92 | 0.88 | -0.11 | -11.12% | 3,380 | 1,730 | 0.30 | -0.18 | 0.03 | -0.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 200.00 | 1.43 | 1.49 | 1.42 | -0.11 | -7.19% | 6,073 | 3,540 | 0.30 | -0.26 | 0.04 | -0.20 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 202.50 | 2.22 | 2.29 | 2.22 | -0.06 | -2.64% | 6,505 | 2,001 | 0.29 | -0.37 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 205.00 | 3.25 | 3.35 | 3.22 | +0.01 | +0.32% | 5,508 | 3,365 | 0.29 | -0.50 | 0.05 | -0.23 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 207.50 | 4.60 | 4.75 | 4.44 | -0.01 | -0.23% | 1,424 | 1,072 | 0.28 | -0.63 | 0.05 | -0.22 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 210.00 | 6.25 | 6.45 | 6.25 | +0.24 | +4.00% | 630 | 778 | 0.27 | -0.74 | 0.04 | -0.18 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 212.50 | 8.05 | 8.45 | 8.10 | +0.30 | +3.85% | 93 | 289 | 0.26 | -0.84 | 0.03 | -0.14 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 215.00 | 10.25 | 10.65 | 10.20 | +0.43 | +4.41% | 134 | 979 | 0.25 | -0.90 | 0.02 | -0.10 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 217.50 | 12.60 | 13.05 | 12.70 | +0.19 | +1.52% | 54 | 7 | 0.33 | -0.94 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 220.00 | 14.80 | 15.65 | 16.13 | +1.68 | +11.63% | 12 | 113 | 0.37 | -0.97 | 0.01 | -0.05 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 222.50 | 17.50 | 18.20 | 17.82 | -3.73 | -17.31% | 53 | 1 | 0.41 | -0.98 | 0.01 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 225.00 | 19.15 | 21.30 | 20.75 | +1.62 | +8.47% | 5 | 0 | 0.49 | -0.99 | 0.00 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 227.50 | 21.70 | 23.75 | 21.70 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 230.00 | 24.30 | 26.15 | 25.26 | +0.26 | +1.04% | 3 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 235.00 | 29.20 | 31.25 | 31.36 | +0.71 | +2.32% | 15 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 240.00 | 34.30 | 36.15 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 245.00 | 39.20 | 41.25 | 40.60 | -1.61 | -3.82% | 10 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 250.00 | 44.30 | 46.15 | 48.60 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 255.00 | 49.20 | 51.25 | 54.66 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 260.00 | 54.30 | 56.15 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 265.00 | 59.20 | 61.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 270.00 | 64.30 | 66.15 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 275.00 | 69.20 | 71.25 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 280.00 | 74.30 | 76.15 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 285.00 | 79.20 | 81.25 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |