Options Chain for AMAZON COM INC COM (AMZN) - $178.58 as of 4/19/2024 7:54:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 84.20 | 85.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/19/2024 3:59:59 PM EST | |||
| 95.00 | 79.25 | 80.20 | 79.78 | -5.62 | -6.59% | 1 | 1 | 2.21 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 100.00 | 74.30 | 75.20 | 76.35 | -6.02 | -7.31% | 40 | 12 | 2.03 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 105.00 | 69.25 | 70.20 | 69.87 | -8.79 | -11.18% | 1 | 3 | 1.82 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 110.00 | 64.30 | 65.20 | 74.65 | 0.00 | 0.00% | 0 | 8 | 1.67 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 4/19/2024 3:59:59 PM EST |
| 115.00 | 59.25 | 60.20 | 60.75 | -8.86 | -12.73% | 3 | 57 | 1.56 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 120.00 | 54.25 | 55.25 | 55.08 | -4.06 | -6.87% | 2 | 10 | 1.42 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 125.00 | 49.25 | 50.25 | 49.13 | -5.63 | -10.29% | 2 | 60 | 1.28 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 130.00 | 44.30 | 45.25 | 45.28 | -9.88 | -17.92% | 32 | 26 | 1.15 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 135.00 | 39.30 | 40.25 | 39.52 | -5.25 | -11.73% | 71 | 84 | 1.05 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 140.00 | 34.35 | 35.30 | 34.66 | -4.91 | -12.41% | 157 | 134 | 0.89 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 145.00 | 29.35 | 30.30 | 29.50 | -5.58 | -15.91% | 6 | 105 | 0.77 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 148.00 | 26.35 | 27.35 | 29.30 | -7.75 | -20.92% | 3 | 2 | 0.72 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 149.00 | 25.40 | 26.35 | 25.00 | -11.92 | -32.29% | 4 | 7 | 0.70 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 150.00 | 24.35 | 25.35 | 25.24 | -4.01 | -13.71% | 79 | 239 | 0.65 | 1.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 155.00 | 19.65 | 20.35 | 19.53 | -4.72 | -19.47% | 35 | 146 | 0.46 | 0.99 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 157.50 | 17.15 | 17.95 | 17.89 | -3.77 | -17.41% | 24 | 7 | 0.35 | 0.98 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 160.00 | 14.70 | 15.25 | 14.75 | -4.75 | -24.36% | 1,735 | 1,734 | 0.42 | 0.96 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 162.50 | 12.45 | 12.95 | 11.80 | -6.07 | -33.97% | 481 | 24 | 0.40 | 0.93 | 0.02 | -0.11 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 165.00 | 10.25 | 10.60 | 10.30 | -4.22 | -29.07% | 431 | 1,350 | 0.38 | 0.88 | 0.02 | -0.15 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 167.50 | 8.15 | 8.35 | 7.88 | -5.02 | -38.92% | 109 | 204 | 0.36 | 0.81 | 0.03 | -0.19 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 170.00 | 6.20 | 6.35 | 6.30 | -3.90 | -38.24% | 1,973 | 850 | 0.35 | 0.72 | 0.04 | -0.22 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 172.50 | 4.50 | 4.60 | 4.55 | -3.70 | -44.85% | 2,212 | 185 | 0.34 | 0.62 | 0.05 | -0.24 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 175.00 | 3.05 | 3.20 | 3.10 | -3.05 | -49.60% | 10,385 | 2,184 | 0.33 | 0.50 | 0.05 | -0.24 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 177.50 | 1.98 | 2.07 | 2.03 | -2.56 | -55.78% | 9,391 | 2,146 | 0.33 | 0.37 | 0.05 | -0.23 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 180.00 | 1.22 | 1.25 | 1.24 | -1.91 | -60.64% | 21,592 | 8,260 | 0.32 | 0.26 | 0.04 | -0.19 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 182.50 | 0.70 | 0.75 | 0.75 | -1.32 | -63.77% | 14,690 | 4,583 | 0.32 | 0.17 | 0.03 | -0.15 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 185.00 | 0.38 | 0.40 | 0.40 | -0.93 | -69.93% | 19,789 | 12,091 | 0.32 | 0.11 | 0.02 | -0.11 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 187.50 | 0.20 | 0.23 | 0.22 | -0.58 | -72.50% | 10,160 | 6,666 | 0.33 | 0.06 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 190.00 | 0.12 | 0.13 | 0.13 | -0.33 | -71.74% | 12,163 | 12,370 | 0.34 | 0.03 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 192.50 | 0.07 | 0.09 | 0.07 | -0.19 | -73.08% | 2,247 | 4,656 | 0.35 | 0.02 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 195.00 | 0.05 | 0.06 | 0.06 | -0.10 | -62.50% | 6,403 | 9,155 | 0.37 | 0.01 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 197.50 | 0.02 | 0.06 | 0.04 | -0.06 | -60.00% | 200 | 1,296 | 0.38 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 200.00 | 0.02 | 0.03 | 0.02 | -0.05 | -71.43% | 2,264 | 10,601 | 0.40 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 202.50 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 103 | 495 | 0.44 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 205.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 350 | 3,170 | 0.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 207.50 | 0.00 | 0.04 | 0.02 | -0.01 | -33.34% | 137 | 513 | 0.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 210.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 193 | 2,510 | 0.50 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 212.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 215.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 867 | 3,026 | 0.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 826 | 1,539 | 0.65 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 225.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 57 | 1,717 | 0.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 230.00 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 106 | 653 | 0.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 235.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 40 | 146 | 0.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 240.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 12 | 200 | 0.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 245.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 76 | 0.88 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 212 | 0.93 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 100 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 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% | 0 | 778 | 1.60 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 567 | 1.48 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 1,183 | 1.36 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 105.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 202 | 1,342 | 1.29 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 43 | 1.22 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.02 | 0.09 | 0.00 | 0.00% | 0 | 1,938 | 1.11 | 0.00 | 0.00 | -0.02 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 506 | 1.05 | 0.00 | 0.00 | -0.02 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 32 | 14 | 0.94 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.04 | 0.03 | +0.01 | +50.00% | 2,209 | 583 | 0.87 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 135.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 1,163 | 174 | 0.74 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 140.00 | 0.03 | 0.05 | 0.04 | +0.01 | +33.34% | 49 | 148 | 0.67 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 145.00 | 0.04 | 0.07 | 0.06 | +0.03 | +100.00% | 467 | 946 | 0.60 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 148.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 79 | 21 | 0.57 | 0.00 | 0.00 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 149.00 | 0.07 | 0.09 | 0.07 | +0.02 | +40.00% | 11 | 106 | 0.55 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 150.00 | 0.07 | 0.10 | 0.09 | +0.04 | +80.00% | 872 | 2,003 | 0.53 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 155.00 | 0.13 | 0.15 | 0.15 | +0.05 | +50.00% | 1,193 | 4,306 | 0.47 | -0.01 | 0.00 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 157.50 | 0.18 | 0.20 | 0.20 | +0.08 | +66.67% | 349 | 91 | 0.44 | -0.02 | 0.01 | -0.06 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 160.00 | 0.25 | 0.29 | 0.26 | +0.10 | +62.50% | 1,533 | 5,257 | 0.42 | -0.04 | 0.01 | -0.08 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 162.50 | 0.38 | 0.42 | 0.40 | +0.18 | +81.82% | 3,813 | 275 | 0.40 | -0.07 | 0.02 | -0.11 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 165.00 | 0.59 | 0.63 | 0.63 | +0.30 | +90.91% | 2,790 | 3,446 | 0.38 | -0.12 | 0.02 | -0.15 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 167.50 | 0.90 | 0.97 | 0.94 | +0.45 | +91.84% | 1,873 | 357 | 0.36 | -0.19 | 0.03 | -0.19 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 170.00 | 1.45 | 1.50 | 1.52 | +0.77 | +102.67% | 8,085 | 4,140 | 0.35 | -0.28 | 0.04 | -0.22 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 172.50 | 2.22 | 2.31 | 2.28 | +1.12 | +96.56% | 8,004 | 1,837 | 0.34 | -0.38 | 0.05 | -0.24 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 175.00 | 3.25 | 3.40 | 3.30 | +1.61 | +95.27% | 10,294 | 4,772 | 0.33 | -0.50 | 0.05 | -0.24 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 177.50 | 4.65 | 4.80 | 4.70 | +2.12 | +82.18% | 6,022 | 2,332 | 0.33 | -0.63 | 0.05 | -0.23 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 180.00 | 6.30 | 6.55 | 6.51 | +2.76 | +73.60% | 3,773 | 7,267 | 0.33 | -0.74 | 0.04 | -0.19 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 182.50 | 8.30 | 8.60 | 8.30 | +3.15 | +61.17% | 1,245 | 3,009 | 0.33 | -0.83 | 0.03 | -0.15 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 185.00 | 10.45 | 10.75 | 10.65 | +3.70 | +53.24% | 840 | 3,226 | 0.32 | -0.89 | 0.02 | -0.11 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 187.50 | 12.75 | 13.50 | 12.97 | +4.53 | +53.68% | 299 | 1,076 | 0.38 | -0.94 | 0.02 | -0.07 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 190.00 | 15.00 | 16.00 | 15.10 | +4.05 | +36.66% | 130 | 1,142 | 0.43 | -0.97 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 192.50 | 17.30 | 18.45 | 17.85 | +6.20 | +53.22% | 61 | 132 | 0.45 | -0.98 | 0.01 | -0.02 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 195.00 | 20.00 | 20.95 | 20.75 | +7.70 | +59.01% | 155 | 190 | 0.51 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 197.50 | 22.30 | 23.45 | 22.95 | +7.38 | +47.40% | 25 | 4 | 0.59 | -1.00 | 0.00 | -0.01 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 200.00 | 24.80 | 25.95 | 26.00 | +5.30 | +25.61% | 155 | 10 | 0.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 202.50 | 27.30 | 28.45 | 21.30 | 0.00 | 0.00% | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 205.00 | 29.80 | 30.95 | 30.25 | +6.34 | +26.52% | 87 | 1 | 0.66 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 3:59:59 PM EST |
| 207.50 | 32.30 | 33.45 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 210.00 | 34.80 | 35.95 | 29.40 | 0.00 | 0.00% | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 212.50 | 37.30 | 38.45 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 215.00 | 39.80 | 40.95 | 30.85 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/19/2024 3:59:59 PM EST |
| 220.00 | 44.80 | 45.95 | 38.50 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 3:59:59 PM EST |
| 225.00 | 49.80 | 50.95 | 39.45 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 3:59:59 PM EST |
| 230.00 | 54.80 | 55.95 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 235.00 | 59.80 | 60.95 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 240.00 | 64.80 | 65.95 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 245.00 | 69.80 | 70.90 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/19/2024 3:59:59 PM EST | |||
| 250.00 | 74.80 | 75.95 | 71.57 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/19/2024 3:59:59 PM EST |
| 255.00 | 79.80 | 80.95 | 73.49 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 3:59:59 PM EST |