Options Chain for AMAZON COM INC COM (AMZN) - $177.23 as of 4/23/2024 2:13:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.55 | 89.15 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | -0.02 | 4/23/2024 12:58:53 PM EST | |||
| 95.00 | 83.65 | 84.15 | 79.78 | 0.00 | 0.00% | 0 | 2 | 3.17 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 100.00 | 78.60 | 79.05 | 76.35 | 0.00 | 0.00% | 0 | 32 | 3.03 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 105.00 | 73.70 | 74.15 | 73.53 | 0.00 | 0.00% | 0 | 3 | 2.60 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 110.00 | 68.65 | 69.15 | 68.07 | -6.58 | -8.82% | 4 | 8 | 2.71 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 115.00 | 63.75 | 64.10 | 63.24 | +1.03 | +1.66% | 20 | 60 | 2.43 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 120.00 | 58.60 | 59.05 | 55.08 | 0.00 | 0.00% | 0 | 11 | 2.15 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 125.00 | 53.65 | 54.15 | 52.73 | 0.00 | 0.00% | 0 | 62 | 1.95 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 130.00 | 48.65 | 49.10 | 46.46 | 0.00 | 0.00% | 0 | 42 | 1.82 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 135.00 | 43.80 | 44.10 | 43.13 | +0.33 | +0.78% | 1 | 115 | 1.63 | 1.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 140.00 | 38.80 | 39.20 | 38.00 | 0.00 | 0.00% | 0 | 217 | 1.44 | 1.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 145.00 | 33.70 | 34.20 | 30.02 | 0.00 | 0.00% | 0 | 100 | 1.22 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 148.00 | 30.70 | 31.10 | 29.40 | 0.00 | 0.00% | 0 | 5 | 1.07 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 149.00 | 29.65 | 30.10 | 28.29 | 0.00 | 0.00% | 0 | 11 | 1.12 | 1.00 | 0.00 | -0.04 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 150.00 | 28.70 | 29.20 | 28.75 | +2.83 | +10.92% | 9 | 241 | 0.95 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 152.50 | 26.25 | 26.60 | 24.60 | % | 2 | 0 | 0.87 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST | |
| 155.00 | 23.85 | 24.20 | 23.30 | +0.35 | +1.53% | 7 | 126 | 0.84 | 1.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 157.50 | 21.40 | 21.65 | 20.55 | 0.00 | 0.00% | 7 | 24 | 0.83 | 1.00 | 0.00 | -0.05 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 160.00 | 18.90 | 19.15 | 18.72 | +0.92 | +5.17% | 223 | 1,832 | 0.68 | 0.99 | 0.00 | -0.07 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 162.50 | 16.40 | 16.70 | 16.35 | +0.35 | +2.19% | 5 | 475 | 0.63 | 0.98 | 0.01 | -0.10 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 165.00 | 13.90 | 14.20 | 13.91 | +1.64 | +13.37% | 23 | 1,605 | 0.42 | 0.96 | 0.01 | -0.14 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 167.50 | 11.55 | 11.75 | 11.45 | +1.15 | +11.17% | 151 | 277 | 0.43 | 0.93 | 0.02 | -0.19 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 170.00 | 9.15 | 9.35 | 9.10 | +1.30 | +16.67% | 373 | 1,450 | 0.41 | 0.89 | 0.02 | -0.25 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 172.50 | 6.90 | 7.05 | 6.90 | +1.15 | +20.00% | 886 | 1,264 | 0.39 | 0.83 | 0.04 | -0.30 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 175.00 | 4.90 | 5.00 | 4.85 | +0.80 | +19.76% | 3,873 | 5,045 | 0.38 | 0.73 | 0.05 | -0.35 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 177.50 | 3.20 | 3.30 | 3.17 | +0.56 | +21.46% | 15,935 | 4,645 | 0.37 | 0.59 | 0.07 | -0.39 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 180.00 | 1.93 | 1.95 | 1.93 | +0.40 | +26.15% | 33,450 | 15,113 | 0.37 | 0.42 | 0.07 | -0.38 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 182.50 | 1.00 | 1.02 | 1.00 | +0.20 | +25.00% | 9,521 | 9,002 | 0.36 | 0.27 | 0.06 | -0.33 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 185.00 | 0.45 | 0.46 | 0.45 | +0.05 | +12.50% | 13,420 | 13,405 | 0.35 | 0.15 | 0.04 | -0.24 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 187.50 | 0.18 | 0.19 | 0.18 | +0.01 | +5.89% | 8,155 | 10,169 | 0.35 | 0.08 | 0.03 | -0.15 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 190.00 | 0.07 | 0.08 | 0.07 | -0.01 | -12.50% | 5,276 | 15,461 | 0.36 | 0.04 | 0.01 | -0.08 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 192.50 | 0.03 | 0.04 | 0.03 | -0.02 | -40.00% | 1,219 | 5,325 | 0.37 | 0.01 | 0.01 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 195.00 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 1,097 | 7,794 | 0.40 | 0.01 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 197.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 153 | 1,732 | 0.45 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 200.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2,146 | 12,525 | 0.47 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 202.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 8 | 500 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 205.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 95 | 3,066 | 0.56 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 207.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,258 | 0.63 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 210.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 47 | 2,919 | 0.63 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 212.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.72 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 12:58:53 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 3,609 | 0.71 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 40 | 2,063 | 0.79 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,710 | 0.87 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 230.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 759 | 0.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 235.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 37 | 165 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 1.15 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:53 PM EST |
| 250.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 212 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:53 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 215 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 783 | 2.47 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 568 | 2.29 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,283 | 2.11 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,520 | 1.94 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.79 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/23/2024 12:58:53 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,938 | 1.63 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 506 | 1.49 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/23/2024 12:58:53 PM EST |
| 125.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 41 | 1.35 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 130.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 2,530 | 1.29 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 135.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 1 | 1,290 | 1.15 | 0.00 | 0.00 | -0.03 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 235 | 0.95 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 145.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 104 | 1,475 | 0.82 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 148.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 91 | 287 | 0.75 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 149.00 | 0.01 | 0.03 | 0.01 | -0.02 | -66.67% | 6 | 737 | 0.77 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 150.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 205 | 2,308 | 0.73 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 152.50 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 9 | 155 | 0.68 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 155.00 | 0.02 | 0.03 | 0.03 | -0.02 | -40.00% | 245 | 4,874 | 0.64 | 0.00 | 0.00 | -0.04 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 157.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 101 | 1,595 | 0.59 | 0.00 | 0.00 | -0.05 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 160.00 | 0.05 | 0.06 | 0.06 | -0.03 | -33.34% | 628 | 5,809 | 0.57 | -0.01 | 0.00 | -0.07 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 162.50 | 0.06 | 0.07 | 0.07 | -0.06 | -46.16% | 186 | 3,541 | 0.51 | -0.02 | 0.01 | -0.10 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 165.00 | 0.09 | 0.10 | 0.09 | -0.12 | -57.15% | 1,533 | 4,917 | 0.48 | -0.04 | 0.01 | -0.14 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 167.50 | 0.14 | 0.16 | 0.16 | -0.19 | -54.29% | 994 | 2,514 | 0.44 | -0.07 | 0.02 | -0.19 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 170.00 | 0.26 | 0.27 | 0.26 | -0.31 | -54.39% | 9,063 | 7,367 | 0.41 | -0.11 | 0.02 | -0.25 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 172.50 | 0.50 | 0.52 | 0.50 | -0.49 | -49.50% | 4,336 | 5,643 | 0.40 | -0.17 | 0.04 | -0.30 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 175.00 | 0.97 | 0.98 | 0.98 | -0.74 | -43.03% | 7,929 | 8,291 | 0.38 | -0.27 | 0.05 | -0.35 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 177.50 | 1.75 | 1.78 | 1.80 | -0.95 | -34.55% | 8,552 | 3,844 | 0.38 | -0.41 | 0.07 | -0.39 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 180.00 | 2.93 | 2.96 | 3.00 | -1.29 | -30.07% | 2,876 | 7,819 | 0.37 | -0.58 | 0.07 | -0.38 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 182.50 | 4.50 | 4.65 | 4.70 | -1.30 | -21.67% | 663 | 3,136 | 0.36 | -0.73 | 0.06 | -0.33 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 185.00 | 6.40 | 6.60 | 6.80 | -1.50 | -18.08% | 490 | 3,180 | 0.35 | -0.85 | 0.04 | -0.24 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 187.50 | 8.65 | 8.85 | 9.10 | -1.18 | -11.48% | 147 | 1,032 | 0.34 | -0.92 | 0.03 | -0.15 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 190.00 | 11.05 | 11.30 | 11.25 | -1.54 | -12.05% | 12 | 1,097 | 0.75 | -0.96 | 0.01 | -0.08 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 192.50 | 13.40 | 13.85 | 15.10 | 0.00 | 0.00% | 0 | 22 | 0.64 | -0.99 | 0.01 | -0.04 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 195.00 | 16.00 | 16.35 | 18.75 | -1.14 | -5.74% | 8 | 97 | 0.68 | -0.99 | 0.00 | -0.02 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 197.50 | 18.50 | 18.85 | 18.74 | -3.21 | -14.63% | 1 | 9 | 0.73 | -1.00 | 0.00 | -0.01 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 200.00 | 21.00 | 21.35 | 22.35 | 0.00 | 0.00% | 0 | 6 | 1.12 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/23/2024 12:58:53 PM EST |
| 202.50 | 23.40 | 23.75 | 24.75 | +3.45 | +16.20% | 5 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/23/2024 12:58:53 PM EST |
| 205.00 | 25.85 | 26.40 | 30.25 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/23/2024 12:58:53 PM EST |
| 207.50 | 28.40 | 28.95 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:53 PM EST | |||
| 210.00 | 30.95 | 31.35 | 29.40 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 12:58:53 PM EST |
| 212.50 | 33.50 | 33.80 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:53 PM EST | |||
| 215.00 | 35.90 | 36.45 | 30.85 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 12:58:53 PM EST |
| 220.00 | 40.90 | 41.35 | 38.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/23/2024 12:58:53 PM EST |
| 225.00 | 45.95 | 46.25 | 39.45 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/23/2024 12:58:53 PM EST |
| 230.00 | 50.85 | 51.45 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:53 PM EST | |||
| 235.00 | 55.90 | 56.45 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:53 PM EST | |||
| 240.00 | 61.00 | 61.35 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:53 PM EST | |||
| 245.00 | 66.05 | 66.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/23/2024 12:58:53 PM EST | |||
| 250.00 | 70.80 | 71.55 | 71.57 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/23/2024 12:58:53 PM EST |
| 255.00 | 75.90 | 76.50 | 73.49 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/23/2024 12:58:53 PM EST |