Options Chain for AMAZON COM INC COM (AMZN) - $180.38 as of 3/28/2024 8:58:16 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
90.00 | 89.95 | 90.80 | 89.80 | -0.03 | -0.04% | 4 | 9 | 2.25 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
95.00 | 85.05 | 85.80 | 85.38 | +0.68 | +0.81% | 196 | 2 | 2.32 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
100.00 | 80.05 | 80.80 | 80.24 | +1.47 | +1.87% | 4 | 52 | 2.07 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
105.00 | 75.00 | 75.80 | 75.49 | +0.54 | +0.72% | 24 | 35 | 1.78 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
110.00 | 69.90 | 70.85 | 70.02 | +1.59 | +2.33% | 19 | 4 | 1.68 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
115.00 | 65.00 | 65.80 | 65.52 | +0.12 | +0.19% | 13 | 29 | 1.54 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
120.00 | 60.00 | 60.70 | 60.55 | +1.13 | +1.91% | 4 | 11 | 1.37 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
125.00 | 55.05 | 55.80 | 55.95 | +2.25 | +4.19% | 14 | 35 | 1.28 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
130.00 | 49.90 | 50.75 | 50.60 | +2.18 | +4.51% | 22 | 19 | 1.12 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
135.00 | 45.05 | 45.85 | 45.60 | +1.42 | +3.22% | 33 | 123 | 1.07 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
140.00 | 40.05 | 40.90 | 40.44 | +1.79 | +4.64% | 16 | 45 | 0.93 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
145.00 | 35.10 | 35.90 | 35.77 | +1.83 | +5.40% | 22 | 73 | 0.84 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
146.00 | 34.05 | 34.90 | 34.66 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
147.00 | 33.00 | 33.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:03 PM EST | |||
148.00 | 32.10 | 32.85 | 30.90 | 0.00 | 0.00% | 0 | 2 | 0.75 | 1.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
149.00 | 31.05 | 31.85 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 3/28/2024 4:00:03 PM EST | |||
150.00 | 30.10 | 30.90 | 30.66 | +0.68 | +2.27% | 18 | 156 | 0.68 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
152.50 | 27.45 | 28.35 | 27.84 | +1.89 | +7.29% | 2 | 107 | 0.62 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
155.00 | 24.90 | 25.85 | 25.83 | +1.53 | +6.30% | 41 | 110 | 0.57 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
157.50 | 22.45 | 23.45 | 23.30 | +2.93 | +14.39% | 5 | 50 | 0.54 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
160.00 | 19.95 | 20.95 | 20.65 | +1.75 | +9.26% | 141 | 363 | 0.44 | 1.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
162.50 | 17.45 | 18.45 | 18.02 | +1.50 | +9.08% | 25 | 86 | 0.46 | 1.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
165.00 | 14.95 | 15.95 | 15.60 | +0.50 | +3.32% | 509 | 923 | 0.35 | 0.99 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
167.50 | 12.60 | 13.45 | 13.25 | +0.61 | +4.83% | 557 | 2,630 | 0.32 | 0.97 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
170.00 | 10.20 | 10.95 | 10.69 | +0.43 | +4.20% | 278 | 1,425 | 0.32 | 0.94 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
172.50 | 7.85 | 8.35 | 8.45 | +0.65 | +8.34% | 756 | 1,375 | 0.21 | 0.89 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
175.00 | 5.80 | 6.00 | 6.03 | +0.43 | +7.68% | 2,304 | 4,817 | 0.21 | 0.82 | 0.04 | -0.12 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
177.50 | 3.80 | 4.00 | 4.05 | +0.20 | +5.20% | 2,598 | 2,376 | 0.20 | 0.72 | 0.06 | -0.13 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
180.00 | 2.28 | 2.36 | 2.27 | -0.05 | -2.16% | 21,341 | 12,283 | 0.19 | 0.55 | 0.08 | -0.14 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
182.50 | 1.19 | 1.23 | 1.19 | -0.12 | -9.16% | 34,882 | 5,843 | 0.19 | 0.35 | 0.08 | -0.12 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
185.00 | 0.54 | 0.55 | 0.54 | -0.12 | -18.19% | 18,283 | 11,989 | 0.19 | 0.19 | 0.06 | -0.09 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
187.50 | 0.21 | 0.24 | 0.23 | -0.05 | -17.86% | 5,959 | 2,881 | 0.19 | 0.10 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
190.00 | 0.09 | 0.10 | 0.10 | -0.02 | -16.67% | 2,858 | 9,950 | 0.20 | 0.05 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
192.50 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 526 | 1,293 | 0.21 | 0.02 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
195.00 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 402 | 3,810 | 0.23 | 0.01 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
197.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 537 | 705 | 0.25 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
200.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 238 | 1,811 | 0.27 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
202.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 33 | 615 | 0.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
205.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 604 | 938 | 0.34 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 48 | 1,190 | 0.37 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 68 | 0.42 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:03 PM EST |
220.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 192 | 0.47 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 3/28/2024 4:00:03 PM EST |
225.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:03 PM EST |
230.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 3/28/2024 4:00:03 PM EST |
235.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 4 | 12 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
240.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 3/28/2024 4:00:03 PM EST |
245.00 | 0.00 | 0.01 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
250.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.74 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:03 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 | 0.02 | 0.01 | -0.03 | -75.00% | 5 | 5 | 1.66 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
95.00 | 0.00 | 0.02 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | -0.01 | 3/28/2024 4:00:03 PM EST | |||
100.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 14 | 1.43 | 0.00 | 0.00 | -0.01 | 3/11/2024 | 3/28/2024 4:00:03 PM EST |
105.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 369 | 1.32 | 0.00 | 0.00 | -0.01 | 3/15/2024 | 3/28/2024 4:00:03 PM EST |
110.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,565 | 1.21 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 3/28/2024 4:00:03 PM EST |
115.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 115 | 1.11 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 3/28/2024 4:00:03 PM EST |
120.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,028 | 0.95 | 0.00 | 0.00 | -0.02 | 3/27/2024 | 3/28/2024 4:00:03 PM EST |
125.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 41 | 0.92 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 3/28/2024 4:00:03 PM EST |
130.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 92 | 0.83 | 0.00 | 0.00 | -0.02 | 3/20/2024 | 3/28/2024 4:00:03 PM EST |
135.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 29 | 1,490 | 0.74 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
140.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 13 | 260 | 0.61 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
145.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 357 | 307 | 0.54 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
146.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 213 | 0.58 | 0.00 | 0.00 | -0.02 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
147.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 10 | 206 | 0.57 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
148.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 75 | 16 | 0.53 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
149.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.53 | 0.00 | 0.00 | -0.02 | 3/22/2024 | 3/28/2024 4:00:03 PM EST |
150.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 143 | 1,833 | 0.52 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
152.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 61 | 1,364 | 0.45 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
155.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 490 | 1,384 | 0.42 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
157.50 | 0.01 | 0.04 | 0.03 | -0.01 | -25.00% | 19 | 444 | 0.39 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
160.00 | 0.02 | 0.05 | 0.04 | 0.00 | 0.00% | 173 | 1,730 | 0.36 | 0.00 | 0.00 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
162.50 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 49 | 495 | 0.33 | 0.00 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
165.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 2,098 | 4,011 | 0.30 | -0.01 | 0.00 | -0.03 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
167.50 | 0.07 | 0.08 | 0.08 | -0.02 | -20.00% | 2,112 | 849 | 0.27 | -0.03 | 0.01 | -0.05 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
170.00 | 0.11 | 0.12 | 0.11 | -0.07 | -38.89% | 1,656 | 4,126 | 0.24 | -0.06 | 0.02 | -0.07 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
172.50 | 0.21 | 0.22 | 0.22 | -0.11 | -33.34% | 2,397 | 2,601 | 0.22 | -0.11 | 0.03 | -0.10 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
175.00 | 0.43 | 0.46 | 0.46 | -0.19 | -29.24% | 11,180 | 4,779 | 0.21 | -0.18 | 0.04 | -0.12 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
177.50 | 0.91 | 0.96 | 0.93 | -0.32 | -25.60% | 6,681 | 6,808 | 0.20 | -0.28 | 0.06 | -0.13 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
180.00 | 1.83 | 1.88 | 1.85 | -0.46 | -19.92% | 11,927 | 3,815 | 0.19 | -0.45 | 0.08 | -0.14 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
182.50 | 3.20 | 3.35 | 3.30 | -0.40 | -10.82% | 3,043 | 901 | 0.19 | -0.65 | 0.08 | -0.12 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
185.00 | 5.00 | 5.30 | 4.90 | -0.65 | -11.72% | 1,499 | 405 | 0.20 | -0.81 | 0.06 | -0.09 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
187.50 | 7.20 | 7.55 | 7.28 | -1.67 | -18.66% | 394 | 485 | 0.18 | -0.90 | 0.03 | -0.06 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
190.00 | 9.50 | 9.90 | 9.69 | -0.46 | -4.54% | 66 | 96 | 0.25 | -0.95 | 0.02 | -0.04 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
192.50 | 12.00 | 12.40 | 12.05 | -0.73 | -5.72% | 27 | 3 | 0.29 | -0.98 | 0.01 | -0.02 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
195.00 | 14.50 | 14.90 | 14.55 | -1.74 | -10.69% | 2,518 | 16 | 0.34 | -0.99 | 0.00 | -0.01 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
197.50 | 17.00 | 17.50 | 16.25 | -2.66 | -14.07% | 5 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
200.00 | 19.50 | 20.05 | 19.55 | -1.45 | -6.91% | 37 | 3 | 0.42 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
202.50 | 22.05 | 22.40 | 23.52 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:03 PM EST |
205.00 | 24.50 | 24.90 | 24.57 | -1.15 | -4.48% | 8 | 2 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
210.00 | 29.50 | 30.00 | 34.95 | 0.00 | 0.00% | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 4:00:03 PM EST |
215.00 | 34.50 | 35.05 | 34.85 | -4.15 | -10.65% | 10 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:03 PM EST |
220.00 | 39.50 | 40.05 | 43.37 | 0.00 | 0.00% | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:03 PM EST |
225.00 | 44.50 | 45.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
230.00 | 49.50 | 50.00 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
235.00 | 54.50 | 55.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST | |||
240.00 | 59.50 | 60.00 | 64.75 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:03 PM EST |
245.00 | 64.50 | 65.00 | 68.47 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 3/28/2024 4:00:03 PM EST |
250.00 | 69.50 | 70.00 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:03 PM EST |