Options Chain for AMAZON COM INC COM (AMZN) - $180.12 as of 4/29/2024 5:50:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 80.90 | 81.80 | 80.30 | +2.35 | +3.02% | 1 | 18 | 1.11 | 1.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 105.00 | 75.95 | 76.85 | 72.95 | 0.00 | 0.00% | 0 | 1 | 0.98 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 3:59:51 PM EST |
| 110.00 | 71.10 | 71.85 | 73.03 | 0.00 | 0.00% | 0 | 4 | 0.89 | 1.00 | 0.00 | -0.02 | 4/18/2024 | 4/29/2024 3:59:51 PM EST |
| 115.00 | 66.10 | 67.30 | 62.56 | 0.00 | 0.00% | 0 | 11 | 0.83 | 1.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 3:59:51 PM EST |
| 120.00 | 61.10 | 62.10 | 57.32 | 0.00 | 0.00% | 0 | 3 | 0.85 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 3:59:51 PM EST |
| 125.00 | 56.30 | 57.15 | 55.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 130.00 | 51.20 | 52.25 | 52.00 | +8.45 | +19.41% | 1 | 2 | 0.45 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 135.00 | 46.40 | 47.55 | 45.75 | +0.70 | +1.56% | 7 | 14 | 0.63 | 0.98 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 140.00 | 41.40 | 42.50 | 41.49 | +2.32 | +5.93% | 5 | 11 | 0.48 | 0.97 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 145.00 | 36.90 | 37.90 | 36.65 | +0.45 | +1.25% | 3 | 16 | 0.50 | 0.95 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 150.00 | 32.35 | 32.95 | 32.60 | +1.20 | +3.83% | 32 | 60 | 0.50 | 0.92 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 155.00 | 27.65 | 28.45 | 27.18 | +0.46 | +1.73% | 9 | 25 | 0.44 | 0.89 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 160.00 | 23.25 | 23.80 | 23.50 | +1.07 | +4.77% | 45 | 114 | 0.44 | 0.85 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 165.00 | 19.50 | 19.75 | 18.95 | +0.38 | +2.05% | 14 | 213 | 0.44 | 0.79 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 170.00 | 15.80 | 16.05 | 15.45 | +0.35 | +2.32% | 49 | 188 | 0.43 | 0.72 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 175.00 | 12.55 | 12.75 | 12.60 | +0.95 | +8.16% | 321 | 389 | 0.42 | 0.64 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 180.00 | 9.75 | 9.90 | 9.85 | +1.00 | +11.30% | 983 | 1,326 | 0.42 | 0.55 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 185.00 | 7.35 | 7.65 | 7.65 | +1.10 | +16.80% | 699 | 688 | 0.42 | 0.47 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 190.00 | 5.40 | 5.55 | 5.46 | +0.76 | +16.17% | 456 | 1,255 | 0.41 | 0.38 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 195.00 | 3.90 | 4.00 | 4.00 | +0.73 | +22.33% | 360 | 1,373 | 0.41 | 0.30 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 200.00 | 2.77 | 2.85 | 2.79 | +0.55 | +24.56% | 832 | 2,436 | 0.41 | 0.23 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 205.00 | 1.86 | 1.94 | 1.91 | +0.40 | +26.49% | 130 | 877 | 0.40 | 0.17 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 210.00 | 1.25 | 1.31 | 1.28 | +0.30 | +30.62% | 895 | 764 | 0.40 | 0.13 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 215.00 | 0.84 | 0.90 | 0.83 | +0.20 | +31.75% | 216 | 134 | 0.40 | 0.09 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 220.00 | 0.55 | 0.59 | 0.57 | +0.17 | +42.50% | 194 | 139 | 0.41 | 0.06 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 225.00 | 0.32 | 0.42 | 0.43 | +0.18 | +72.00% | 39 | 63 | 0.41 | 0.04 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 230.00 | 0.21 | 0.29 | 0.26 | +0.08 | +44.45% | 68 | 177 | 0.41 | 0.03 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 235.00 | 0.10 | 0.22 | 0.16 | +0.07 | +77.78% | 28 | 61 | 0.41 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 240.00 | 0.08 | 0.16 | 0.12 | -0.01 | -7.70% | 54 | 3 | 0.42 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 245.00 | 0.04 | 0.11 | 0.09 | +0.04 | +80.00% | 297 | 27 | 0.42 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 250.00 | 0.01 | 0.10 | 0.11 | +0.02 | +22.23% | 1 | 6 | 0.42 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 255.00 | 0.00 | 0.09 | 0.04 | 0.00 | 0.00% | 11 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.09 | 0.04 | -0.01 | -20.00% | 2 | 1 | 0.84 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 105.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.12 | 0.10 | 0.00 | 0.00% | 1 | 16 | 0.75 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 115.00 | 0.02 | 0.12 | 0.06 | -0.11 | -64.71% | 11 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 120.00 | 0.10 | 0.16 | 0.10 | -0.02 | -16.67% | 4 | 830 | 0.63 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 125.00 | 0.07 | 0.19 | 0.14 | -0.15 | -51.73% | 15 | 2 | 0.57 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 130.00 | 0.14 | 0.24 | 0.20 | 0.00 | 0.00% | 60 | 137 | 0.55 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 135.00 | 0.20 | 0.31 | 0.26 | 0.00 | 0.00% | 24 | 119 | 0.52 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 140.00 | 0.35 | 0.43 | 0.42 | 0.00 | 0.00% | 76 | 220 | 0.51 | -0.03 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 145.00 | 0.50 | 0.61 | 0.56 | -0.03 | -5.09% | 53 | 381 | 0.48 | -0.05 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 150.00 | 0.80 | 0.83 | 0.88 | -0.03 | -3.30% | 156 | 432 | 0.46 | -0.08 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 155.00 | 1.21 | 1.27 | 1.32 | -0.06 | -4.35% | 184 | 4,045 | 0.45 | -0.11 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 160.00 | 1.84 | 1.91 | 1.90 | -0.11 | -5.48% | 232 | 565 | 0.44 | -0.15 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 165.00 | 2.74 | 2.90 | 2.89 | -0.12 | -3.99% | 142 | 950 | 0.43 | -0.21 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 170.00 | 4.10 | 4.25 | 4.17 | -0.18 | -4.14% | 70 | 952 | 0.42 | -0.28 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 175.00 | 5.75 | 5.95 | 5.93 | -0.14 | -2.31% | 123 | 884 | 0.42 | -0.36 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 180.00 | 7.95 | 8.15 | 8.32 | +0.02 | +0.25% | 206 | 383 | 0.42 | -0.45 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 185.00 | 10.55 | 10.80 | 10.76 | -0.39 | -3.50% | 39 | 308 | 0.42 | -0.53 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 190.00 | 13.55 | 14.50 | 14.69 | +0.39 | +2.73% | 199 | 339 | 0.42 | -0.62 | 0.02 | -0.14 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 195.00 | 16.95 | 17.50 | 17.85 | -0.44 | -2.41% | 1 | 111 | 0.41 | -0.70 | 0.02 | -0.13 | 4/29/2024 | 4/29/2024 3:59:51 PM EST |
| 200.00 | 20.85 | 21.75 | 23.88 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.77 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 3:59:51 PM EST |
| 205.00 | 24.80 | 26.10 | 33.05 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.83 | 0.01 | -0.09 | 4/25/2024 | 4/29/2024 3:59:51 PM EST |
| 210.00 | 29.40 | 30.25 | 39.00 | 0.00 | 0.00% | 0 | 2 | 0.43 | -0.87 | 0.01 | -0.07 | 4/25/2024 | 4/29/2024 3:59:51 PM EST |
| 215.00 | 32.90 | 34.80 | % | 0 | 0 | 0.41 | -0.91 | 0.01 | -0.06 | 4/29/2024 3:59:51 PM EST | |||
| 220.00 | 38.80 | 39.95 | 39.87 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.94 | 0.01 | -0.04 | 4/17/2024 | 4/29/2024 3:59:51 PM EST |
| 225.00 | 43.75 | 44.90 | % | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 4/29/2024 3:59:51 PM EST | |||
| 230.00 | 48.60 | 49.80 | % | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 235.00 | 53.50 | 54.85 | % | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.02 | 4/29/2024 3:59:51 PM EST | |||
| 240.00 | 58.70 | 59.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 245.00 | 63.60 | 64.60 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 250.00 | 68.70 | 69.65 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 4/29/2024 3:59:51 PM EST | |||
| 255.00 | 73.55 | 74.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 3:59:51 PM EST |