Options Chain for AMAZON COM INC COM (AMZN) - $179.62 as of 4/26/2024 8:53:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 103.85 | 105.80 | 105.60 | +1.29 | +1.24% | 1 | 8 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 98.90 | 100.75 | 96.45 | 0.00 | 0.00% | 0 | 117 | 1.66 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 93.85 | 95.80 | 94.95 | 0.00 | 0.00% | 0 | 11 | 1.41 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 88.85 | 90.80 | 84.52 | 0.00 | 0.00% | 0 | 22 | 1.30 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 83.90 | 85.90 | 84.57 | +4.06 | +5.05% | 2 | 40 | 1.44 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 78.95 | 80.85 | 75.95 | 0.00 | 0.00% | 0 | 487 | 1.13 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 73.95 | 75.90 | 71.94 | 0.00 | 0.00% | 0 | 146 | 1.19 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 69.00 | 70.90 | 61.49 | 0.00 | 0.00% | 0 | 577 | 0.98 | 1.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 64.00 | 65.95 | 64.30 | 0.00 | 0.00% | 0 | 124 | 0.99 | 1.00 | 0.00 | -0.02 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 59.05 | 61.00 | 59.74 | +7.69 | +14.78% | 7 | 274 | 1.05 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 54.00 | 56.05 | 55.09 | +6.04 | +12.32% | 25 | 466 | 0.96 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 49.15 | 51.10 | 50.00 | +7.65 | +18.07% | 31 | 804 | 0.77 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 44.20 | 46.20 | 44.99 | +6.56 | +17.07% | 11 | 462 | 0.62 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 39.50 | 41.20 | 40.00 | +5.63 | +16.39% | 41 | 1,575 | 0.56 | 0.99 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 34.70 | 36.35 | 35.70 | +6.95 | +24.18% | 22 | 2,433 | 0.48 | 0.97 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 30.20 | 31.45 | 30.90 | +6.20 | +25.11% | 170 | 4,981 | 0.52 | 0.95 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 152.50 | 28.05 | 28.70 | 28.15 | +5.95 | +26.81% | 13 | 207 | 0.52 | 0.93 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 25.55 | 26.75 | 26.25 | +5.20 | +24.71% | 15 | 2,922 | 0.51 | 0.91 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 157.50 | 23.65 | 24.20 | 18.85 | 0.00 | 0.00% | 0 | 298 | 0.50 | 0.89 | 0.01 | -0.11 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 21.40 | 22.15 | 21.85 | +4.75 | +27.78% | 127 | 13,064 | 0.49 | 0.86 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 162.50 | 19.40 | 19.85 | 19.55 | +5.30 | +37.20% | 57 | 351 | 0.48 | 0.83 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 17.45 | 17.85 | 17.65 | +4.22 | +31.43% | 497 | 14,450 | 0.48 | 0.80 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 167.50 | 15.50 | 16.00 | 15.90 | +4.20 | +35.90% | 67 | 311 | 0.47 | 0.76 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 13.85 | 14.15 | 13.95 | +3.60 | +34.79% | 705 | 14,523 | 0.47 | 0.72 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 172.50 | 12.10 | 12.35 | 12.20 | +3.25 | +36.32% | 153 | 467 | 0.46 | 0.67 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 10.50 | 10.75 | 10.75 | +3.17 | +41.83% | 926 | 20,821 | 0.46 | 0.63 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 177.50 | 9.15 | 9.25 | 9.30 | +2.80 | +43.08% | 750 | 5,347 | 0.46 | 0.58 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 7.85 | 7.95 | 7.91 | +2.41 | +43.82% | 4,354 | 22,897 | 0.45 | 0.53 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 182.50 | 6.65 | 6.80 | 6.77 | +2.24 | +49.45% | 566 | 1,343 | 0.45 | 0.48 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 185.00 | 5.60 | 5.75 | 5.65 | +1.86 | +49.08% | 2,757 | 26,724 | 0.45 | 0.43 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 187.50 | 4.60 | 4.80 | 4.75 | +1.65 | +53.23% | 944 | 946 | 0.45 | 0.38 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 3.85 | 4.00 | 3.90 | +1.35 | +52.95% | 4,952 | 43,060 | 0.44 | 0.33 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 192.50 | 3.15 | 3.30 | 3.25 | +1.26 | +63.32% | 196 | 1,468 | 0.44 | 0.29 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 2.55 | 2.67 | 2.61 | +0.97 | +59.15% | 2,639 | 25,658 | 0.44 | 0.25 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 197.50 | 2.08 | 2.17 | 2.13 | +0.80 | +60.15% | 204 | 364 | 0.44 | 0.21 | 0.02 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 1.66 | 1.74 | 1.72 | +0.66 | +62.27% | 4,675 | 38,934 | 0.44 | 0.18 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 205.00 | 1.03 | 1.08 | 1.09 | +0.44 | +67.70% | 5,584 | 16,080 | 0.44 | 0.12 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 0.62 | 0.67 | 0.66 | +0.26 | +65.00% | 1,048 | 15,238 | 0.44 | 0.08 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 215.00 | 0.37 | 0.40 | 0.41 | +0.16 | +64.00% | 6,360 | 66,271 | 0.44 | 0.05 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 0.23 | 0.25 | 0.25 | +0.11 | +78.58% | 4,213 | 18,890 | 0.44 | 0.03 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 225.00 | 0.14 | 0.16 | 0.15 | +0.06 | +66.67% | 4,330 | 2,527 | 0.45 | 0.02 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 230.00 | 0.08 | 0.09 | 0.08 | +0.02 | +33.34% | 300 | 2,929 | 0.45 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 235.00 | 0.05 | 0.09 | 0.07 | +0.02 | +40.00% | 658 | 744 | 0.47 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 240.00 | 0.03 | 0.06 | 0.05 | +0.03 | +150.00% | 319 | 621 | 0.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 245.00 | 0.02 | 0.06 | 0.02 | +0.01 | +100.00% | 1,100 | 1,746 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 250.00 | 0.02 | 0.03 | 0.03 | +0.02 | +200.00% | 232 | 2,566 | 0.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 255.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 75 | 9,304 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 260.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 105 | 4,104 | 0.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 265.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 617 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,942 | 1.20 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 1,068 | 1.19 | 0.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 751 | 1.10 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 3:59:51 PM EST |
| 90.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 280 | 0.96 | 0.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 3:59:51 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 2,640 | 0.95 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 100.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 7 | 2,253 | 0.88 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 105.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 11 | 6,302 | 0.78 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 110.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 1,655 | 15,597 | 0.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 115.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 102 | 4,026 | 0.76 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 120.00 | 0.05 | 0.08 | 0.06 | -0.03 | -33.34% | 7 | 2,917 | 0.70 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 125.00 | 0.07 | 0.12 | 0.10 | -0.05 | -33.34% | 30 | 886 | 0.67 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 130.00 | 0.12 | 0.15 | 0.13 | -0.10 | -43.48% | 21 | 7,560 | 0.64 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 135.00 | 0.18 | 0.20 | 0.20 | -0.14 | -41.18% | 45 | 6,980 | 0.60 | -0.01 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 140.00 | 0.28 | 0.30 | 0.30 | -0.24 | -44.45% | 76 | 4,922 | 0.58 | -0.01 | 0.00 | -0.04 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 145.00 | 0.42 | 0.44 | 0.43 | -0.41 | -48.81% | 168 | 7,404 | 0.55 | -0.03 | 0.00 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 150.00 | 0.65 | 0.68 | 0.68 | -0.59 | -46.46% | 366 | 14,928 | 0.53 | -0.05 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 152.50 | 0.81 | 0.86 | 0.83 | -0.71 | -46.11% | 182 | 902 | 0.52 | -0.07 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 155.00 | 1.03 | 1.06 | 1.03 | -0.92 | -47.18% | 355 | 15,796 | 0.51 | -0.09 | 0.01 | -0.10 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 157.50 | 1.28 | 1.32 | 1.30 | -1.12 | -46.29% | 371 | 1,300 | 0.50 | -0.11 | 0.01 | -0.11 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 160.00 | 1.62 | 1.65 | 1.63 | -1.36 | -45.49% | 927 | 20,749 | 0.49 | -0.14 | 0.01 | -0.13 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 162.50 | 1.98 | 2.06 | 2.01 | -1.58 | -44.02% | 293 | 411 | 0.48 | -0.17 | 0.01 | -0.14 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 165.00 | 2.47 | 2.55 | 2.52 | -1.77 | -41.26% | 2,346 | 11,797 | 0.48 | -0.20 | 0.01 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 167.50 | 3.05 | 3.15 | 3.10 | -2.05 | -39.81% | 134 | 463 | 0.47 | -0.24 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 170.00 | 3.70 | 3.85 | 3.80 | -2.30 | -37.71% | 1,823 | 17,598 | 0.47 | -0.28 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 172.50 | 4.50 | 4.70 | 4.53 | -2.90 | -39.04% | 377 | 533 | 0.46 | -0.33 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 175.00 | 5.45 | 5.60 | 5.49 | -3.01 | -35.42% | 1,759 | 15,052 | 0.46 | -0.37 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 177.50 | 6.50 | 6.65 | 6.57 | -3.48 | -34.63% | 645 | 462 | 0.46 | -0.42 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 180.00 | 7.70 | 7.85 | 7.71 | -3.61 | -31.89% | 2,625 | 10,749 | 0.46 | -0.47 | 0.02 | -0.20 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 182.50 | % | 0 | 0 | 0.45 | -0.52 | 0.02 | -0.20 | 4/26/2024 3:59:51 PM EST | |||||
| 185.00 | 10.50 | 10.65 | 10.51 | -4.39 | -29.47% | 612 | 13,811 | 0.45 | -0.57 | 0.02 | -0.19 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 187.50 | 12.05 | 12.30 | 12.15 | -1.85 | -13.22% | 97 | 261 | 0.45 | -0.62 | 0.02 | -0.18 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 190.00 | 13.80 | 14.05 | 13.84 | -5.53 | -28.55% | 430 | 5,110 | 0.45 | -0.67 | 0.02 | -0.17 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 192.50 | 15.35 | 15.90 | 16.10 | -5.34 | -24.91% | 1 | 2 | 0.45 | -0.71 | 0.02 | -0.16 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 195.00 | 17.20 | 17.90 | 16.90 | -6.10 | -26.53% | 4 | 1,697 | 0.45 | -0.75 | 0.02 | -0.15 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 197.50 | 19.25 | 19.85 | 27.29 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.79 | 0.02 | -0.14 | 4/25/2024 | 4/26/2024 3:59:51 PM EST |
| 200.00 | 21.35 | 22.00 | 21.91 | -11.12 | -33.67% | 12 | 513 | 0.46 | -0.82 | 0.01 | -0.12 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 205.00 | 25.85 | 26.40 | 25.69 | -2.36 | -8.42% | 50 | 227 | 0.45 | -0.88 | 0.01 | -0.09 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 210.00 | 30.40 | 31.15 | 30.40 | -8.45 | -21.75% | 30 | 216 | 0.44 | -0.92 | 0.01 | -0.07 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 215.00 | 35.10 | 35.95 | 35.60 | -2.45 | -6.44% | 170 | 6 | 0.49 | -0.95 | 0.01 | -0.05 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 220.00 | 40.05 | 40.85 | 40.10 | -2.15 | -5.09% | 12 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 4/26/2024 | 4/26/2024 3:59:51 PM EST |
| 225.00 | 44.95 | 45.85 | 48.76 | 0.00 | 0.00% | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.02 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 230.00 | 49.95 | 50.85 | 52.35 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 3:59:51 PM EST |
| 235.00 | 54.90 | 55.90 | 60.29 | 0.00 | 0.00% | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 3:59:51 PM EST |
| 240.00 | 59.95 | 60.80 | 66.57 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/28/2024 | 4/26/2024 3:59:51 PM EST |
| 245.00 | 64.95 | 65.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST | |||
| 250.00 | 69.95 | 70.85 | 60.53 | 0.00 | 0.00% | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 3:59:51 PM EST |
| 255.00 | 74.95 | 75.80 | 70.90 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:51 PM EST |
| 260.00 | 79.95 | 80.85 | 78.10 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:51 PM EST |
| 265.00 | 84.95 | 85.85 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:51 PM EST |