Options Chain for AMAZON COM INC COM (AMZN) - $176.59 as of 4/25/2024 3:18:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 83.30 | 84.00 | % | 0 | 0 | 5.33 | 1.00 | 0.00 | -0.02 | 4/25/2024 3:59:59 PM EST | |||
| 95.00 | 78.40 | 79.20 | 79.78 | 0.00 | 0.00% | 0 | 2 | 5.18 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 100.00 | 73.20 | 74.20 | 71.12 | -6.80 | -8.73% | 4 | 30 | 4.96 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 105.00 | 68.10 | 69.00 | 66.12 | -7.05 | -9.64% | 1 | 2 | 4.39 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 110.00 | 63.35 | 64.10 | 62.28 | -5.52 | -8.15% | 39 | 10 | 4.19 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 115.00 | 58.10 | 59.15 | 57.98 | -3.92 | -6.34% | 1 | 52 | 3.66 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 120.00 | 53.35 | 54.10 | 56.35 | 0.00 | 0.00% | 0 | 10 | 3.46 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 125.00 | 48.40 | 49.25 | 52.07 | 0.00 | 0.00% | 0 | 61 | 3.13 | 1.00 | 0.00 | -0.03 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 130.00 | 43.15 | 44.20 | 42.15 | -6.66 | -13.65% | 22 | 37 | 2.79 | 1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 135.00 | 38.40 | 39.05 | 38.33 | -3.57 | -8.52% | 67 | 115 | 2.47 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 140.00 | 33.35 | 34.10 | 33.00 | -3.57 | -9.77% | 116 | 214 | 2.17 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 145.00 | 28.40 | 29.20 | 28.27 | -3.48 | -10.97% | 17 | 100 | 1.86 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 148.00 | 25.10 | 26.15 | 24.20 | -7.96 | -24.76% | 5 | 5 | 1.68 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 149.00 | 24.20 | 25.10 | 24.38 | -6.75 | -21.69% | 32 | 11 | 1.54 | 1.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 150.00 | 23.40 | 24.20 | 23.61 | -3.26 | -12.14% | 18 | 177 | 1.48 | 1.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 152.50 | 20.65 | 21.60 | 17.80 | -7.00 | -28.23% | 5 | 6 | 1.33 | 1.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 155.00 | 18.45 | 19.00 | 17.30 | -4.47 | -20.54% | 42 | 121 | 1.19 | 1.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 157.50 | 15.90 | 16.50 | 13.90 | -5.10 | -26.85% | 31 | 30 | 1.11 | 0.99 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 160.00 | 13.30 | 14.25 | 13.70 | -3.50 | -20.35% | 137 | 1,666 | 0.97 | 0.97 | 0.01 | -0.27 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 162.50 | 10.95 | 11.60 | 11.10 | -2.85 | -20.43% | 72 | 291 | 0.90 | 0.95 | 0.01 | -0.39 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 165.00 | 8.65 | 9.20 | 8.50 | -3.29 | -27.91% | 1,826 | 1,402 | 0.66 | 0.92 | 0.02 | -0.55 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 167.50 | 6.45 | 6.75 | 6.45 | -3.31 | -33.92% | 3,634 | 226 | 0.62 | 0.86 | 0.04 | -0.70 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 170.00 | 4.40 | 4.55 | 4.50 | -2.80 | -38.36% | 17,601 | 1,448 | 0.59 | 0.77 | 0.06 | -0.86 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 172.50 | 2.49 | 2.76 | 2.74 | -2.26 | -45.20% | 22,430 | 1,306 | 0.56 | 0.61 | 0.08 | -0.99 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 175.00 | 1.41 | 1.47 | 1.45 | -1.85 | -56.07% | 47,251 | 5,456 | 0.55 | 0.41 | 0.08 | -0.98 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 177.50 | 0.67 | 0.70 | 0.70 | -1.20 | -63.16% | 26,311 | 8,969 | 0.56 | 0.25 | 0.06 | -0.81 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 180.00 | 0.30 | 0.32 | 0.31 | -0.73 | -70.20% | 26,372 | 19,730 | 0.57 | 0.13 | 0.04 | -0.56 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 182.50 | 0.13 | 0.15 | 0.14 | -0.34 | -70.84% | 21,502 | 16,764 | 0.59 | 0.06 | 0.02 | -0.33 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 185.00 | 0.05 | 0.06 | 0.05 | -0.17 | -77.28% | 8,508 | 20,374 | 0.61 | 0.03 | 0.01 | -0.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 187.50 | 0.02 | 0.03 | 0.02 | -0.07 | -77.78% | 5,338 | 13,057 | 0.65 | 0.01 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 190.00 | 0.00 | 0.02 | 0.02 | -0.02 | -50.00% | 2,111 | 18,028 | 0.70 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 192.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 404 | 4,962 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 402 | 8,369 | 0.84 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 197.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,740 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 200.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 228 | 11,750 | 1.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 202.50 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 16 | 498 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 205.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 199 | 2,997 | 1.16 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 207.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 1,257 | 1.38 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 210.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 2,887 | 1.31 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 212.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 215.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 4 | 3,608 | 1.45 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 220.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 2,040 | 1.59 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 225.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,709 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 230.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 758 | 1.86 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 235.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 160 | 1.98 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 240.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 209 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 245.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 76 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 250.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 212 | 2.34 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 255.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 52 | 227 | 2.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 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 | 784 | 0.00 | 0.00 | 0.00 | -0.02 | 4/23/2024 | 4/25/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 568 | 0.00 | 0.00 | 0.00 | -0.02 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,283 | 0.00 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 105.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,520 | 0.00 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 43 | 0.00 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,938 | 2.71 | 0.00 | 0.00 | -0.03 | 4/22/2024 | 4/25/2024 3:59:59 PM EST |
| 120.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 506 | 2.45 | 0.00 | 0.00 | -0.03 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |
| 125.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 41 | 2.35 | 0.00 | 0.00 | -0.03 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 130.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 3 | 2,459 | 2.09 | 0.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 21 | 1,290 | 1.72 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 140.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 11 | 235 | 1.60 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 52 | 1,436 | 1.43 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 148.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 42 | 367 | 1.33 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 149.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 100 | 985 | 1.09 | 0.00 | 0.00 | -0.04 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 266 | 2,479 | 1.23 | 0.00 | 0.00 | -0.05 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 152.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 159 | 282 | 1.00 | 0.00 | 0.00 | -0.06 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 155.00 | 0.03 | 0.04 | 0.03 | +0.01 | +50.00% | 999 | 4,907 | 0.97 | 0.00 | 0.00 | -0.10 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 157.50 | 0.03 | 0.05 | 0.05 | +0.03 | +150.00% | 1,808 | 1,766 | 0.87 | -0.01 | 0.00 | -0.17 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 160.00 | 0.06 | 0.08 | 0.07 | +0.04 | +133.34% | 4,397 | 5,437 | 0.80 | -0.03 | 0.01 | -0.27 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 162.50 | 0.10 | 0.13 | 0.13 | +0.08 | +160.00% | 14,363 | 2,376 | 0.75 | -0.05 | 0.01 | -0.39 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 165.00 | 0.19 | 0.21 | 0.22 | +0.15 | +214.29% | 10,568 | 4,677 | 0.69 | -0.08 | 0.02 | -0.55 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 167.50 | 0.37 | 0.41 | 0.40 | +0.23 | +135.30% | 19,772 | 3,231 | 0.64 | -0.14 | 0.04 | -0.70 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 170.00 | 0.75 | 0.81 | 0.77 | +0.40 | +108.11% | 27,322 | 9,566 | 0.60 | -0.23 | 0.06 | -0.86 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 172.50 | 1.40 | 1.52 | 1.52 | +0.72 | +90.00% | 13,157 | 5,694 | 0.56 | -0.39 | 0.08 | -0.99 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 175.00 | 2.50 | 2.76 | 2.70 | +1.17 | +76.48% | 10,047 | 13,059 | 0.55 | -0.59 | 0.08 | -0.98 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 177.50 | 4.40 | 5.05 | 4.55 | +1.85 | +68.52% | 1,243 | 6,788 | 0.57 | -0.75 | 0.06 | -0.81 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 180.00 | 6.45 | 6.90 | 6.66 | +2.31 | +53.11% | 1,819 | 8,960 | 0.59 | -0.87 | 0.04 | -0.56 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 182.50 | 8.30 | 9.15 | 9.15 | +2.95 | +47.59% | 488 | 2,605 | 0.70 | -0.94 | 0.02 | -0.33 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 185.00 | 11.05 | 12.00 | 11.59 | +3.19 | +37.98% | 406 | 2,789 | 0.79 | -0.97 | 0.01 | -0.16 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 187.50 | 13.40 | 14.45 | 13.96 | +2.96 | +26.91% | 111 | 490 | 0.87 | -0.99 | 0.00 | -0.07 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 190.00 | 16.00 | 16.65 | 16.27 | +3.25 | +24.97% | 18 | 63 | 0.98 | -1.00 | 0.00 | -0.03 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 192.50 | 18.35 | 19.30 | 19.30 | +3.30 | +20.63% | 39 | 9 | 1.16 | -1.00 | 0.00 | -0.01 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 195.00 | 20.75 | 21.70 | 22.40 | +3.90 | +21.09% | 2 | 1 | 1.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 197.50 | 23.25 | 24.30 | 21.00 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 200.00 | 25.85 | 26.90 | 26.50 | +3.00 | +12.77% | 100 | 5 | 1.42 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 202.50 | 28.25 | 29.45 | 25.80 | 0.00 | 0.00% | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:59 PM EST |
| 205.00 | 30.80 | 31.95 | 30.25 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:59 PM EST |
| 207.50 | 33.55 | 34.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 210.00 | 35.60 | 36.60 | 37.10 | +3.60 | +10.75% | 53 | 4 | 2.10 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 212.50 | 38.25 | 39.25 | 41.85 | +5.67 | +15.68% | 8 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST |
| 215.00 | 40.95 | 41.60 | 30.85 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:59 PM EST |
| 220.00 | 45.85 | 46.60 | 38.50 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/25/2024 3:59:59 PM EST |
| 225.00 | 50.85 | 51.65 | 39.45 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/25/2024 3:59:59 PM EST |
| 230.00 | 56.00 | 56.65 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 235.00 | 60.85 | 61.65 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 240.00 | 65.80 | 66.55 | 68.90 | % | 2 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:59 PM EST | |
| 245.00 | 70.70 | 71.65 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:59 PM EST | |||
| 250.00 | 75.85 | 76.60 | 71.57 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 3:59:59 PM EST |
| 255.00 | 80.75 | 81.60 | 73.49 | 0.00 | 0.00% | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/25/2024 3:59:59 PM EST |