Options Chain for AMAZON COM INC COM (AMZN) - $186.21 as of 5/3/2024 8:24:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 86.05 | 87.50 | 81.25 | 0.00 | 0.00% | 0 | 5 | 1.11 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 105.00 | 81.05 | 82.25 | 77.84 | 0.00 | 0.00% | 0 | 1 | 0.99 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 110.00 | 76.30 | 77.40 | 74.00 | 0.00 | 0.00% | 0 | 3 | 0.96 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 115.00 | 71.15 | 72.50 | 64.29 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 5/3/2024 4:00:02 PM EST |
| 120.00 | 66.15 | 67.50 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 125.00 | 61.20 | 63.20 | 61.80 | +8.12 | +15.13% | 1 | 11 | 0.75 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 130.00 | 56.25 | 57.60 | 54.68 | 0.00 | 0.00% | 0 | 29 | 0.70 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 135.00 | 51.25 | 52.40 | 52.30 | +5.36 | +11.42% | 20 | 7 | 0.59 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 140.00 | 46.45 | 47.85 | 45.32 | 0.00 | 0.00% | 0 | 63 | 0.55 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 145.00 | 41.35 | 43.90 | 40.47 | 0.00 | 0.00% | 0 | 7 | 0.51 | 1.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 150.00 | 36.45 | 37.70 | 37.40 | +1.79 | +5.03% | 1 | 19 | 0.47 | 0.99 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 155.00 | 30.90 | 33.45 | 32.35 | +1.54 | +5.00% | 3 | 14 | 0.39 | 0.98 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 160.00 | 25.65 | 27.70 | 27.63 | +1.27 | +4.82% | 4 | 18 | 0.35 | 0.96 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 165.00 | 21.85 | 24.65 | 24.00 | +3.15 | +15.11% | 14 | 60 | 0.32 | 0.92 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 170.00 | 17.55 | 18.30 | 17.68 | +1.08 | +6.51% | 23 | 153 | 0.25 | 0.88 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 175.00 | 13.30 | 13.75 | 13.60 | +1.41 | +11.57% | 109 | 333 | 0.25 | 0.81 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 180.00 | 9.50 | 9.90 | 9.55 | +0.80 | +9.15% | 402 | 1,183 | 0.24 | 0.71 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 185.00 | 6.45 | 6.65 | 6.65 | +0.40 | +6.40% | 494 | 1,186 | 0.24 | 0.58 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 190.00 | 4.05 | 4.25 | 4.15 | +0.20 | +5.07% | 645 | 835 | 0.24 | 0.43 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 195.00 | 2.37 | 2.44 | 2.39 | -0.01 | -0.42% | 2,964 | 1,379 | 0.23 | 0.29 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 200.00 | 1.25 | 1.34 | 1.30 | +0.11 | +9.25% | 453 | 1,362 | 0.23 | 0.18 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 205.00 | 0.60 | 0.75 | 0.66 | +0.01 | +1.54% | 261 | 4,830 | 0.23 | 0.11 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 210.00 | 0.28 | 0.34 | 0.33 | -0.02 | -5.72% | 595 | 826 | 0.23 | 0.07 | 0.01 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 215.00 | 0.05 | 0.26 | 0.17 | -0.01 | -5.56% | 82 | 718 | 0.23 | 0.04 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 220.00 | 0.10 | 0.13 | 0.11 | -0.02 | -15.39% | 75 | 400 | 0.25 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 225.00 | 0.01 | 0.09 | 0.09 | +0.01 | +12.50% | 4 | 89 | 0.24 | 0.01 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 230.00 | 0.00 | 0.12 | 0.03 | 0.00 | 0.00% | 0 | 126 | 0.31 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 235.00 | 0.00 | 0.14 | 0.11 | 0.00 | 0.00% | 0 | 20 | 0.35 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 240.00 | 0.00 | 0.10 | 0.02 | -0.04 | -66.67% | 1 | 121 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 245.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 4 | 343 | 0.33 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 250.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 255.00 | 0.00 | 0.12 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 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 | 0.04 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.14 | 0.08 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | -0.02 | 4/30/2024 | 5/3/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 0.14 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 5/3/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 5/3/2024 4:00:02 PM EST | |||
| 125.00 | 0.00 | 0.14 | 0.05 | -0.06 | -54.55% | 1 | 261 | 0.60 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 109 | 0.56 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 233 | 0.47 | 0.00 | 0.00 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.20 | 0.06 | -0.08 | -57.15% | 22 | 45 | 0.37 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 150.00 | 0.12 | 0.16 | 0.12 | -0.02 | -14.29% | 63 | 201 | 0.35 | -0.01 | 0.00 | -0.03 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 155.00 | 0.07 | 0.28 | 0.14 | -0.08 | -36.37% | 18 | 233 | 0.31 | -0.02 | 0.00 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 160.00 | 0.21 | 0.27 | 0.25 | -0.10 | -28.58% | 203 | 659 | 0.29 | -0.04 | 0.01 | -0.04 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 165.00 | 0.35 | 0.41 | 0.39 | -0.21 | -35.00% | 174 | 370 | 0.26 | -0.08 | 0.01 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 170.00 | 0.68 | 0.73 | 0.69 | -0.46 | -40.00% | 756 | 361 | 0.25 | -0.12 | 0.01 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 175.00 | 1.30 | 1.43 | 1.34 | -0.71 | -34.64% | 1,299 | 618 | 0.24 | -0.19 | 0.02 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 180.00 | 2.36 | 2.70 | 2.54 | -1.13 | -30.79% | 240 | 563 | 0.24 | -0.29 | 0.02 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 185.00 | 4.35 | 4.55 | 4.45 | -1.55 | -25.84% | 99 | 77 | 0.24 | -0.42 | 0.03 | -0.09 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 190.00 | 6.95 | 7.15 | 7.06 | -1.19 | -14.43% | 101 | 38 | 0.23 | -0.57 | 0.03 | -0.08 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 195.00 | 10.25 | 10.50 | 10.48 | -1.47 | -12.31% | 78 | 18 | 0.23 | -0.71 | 0.03 | -0.07 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 200.00 | 13.75 | 14.55 | 14.10 | -6.84 | -32.67% | 5 | 20 | 0.21 | -0.82 | 0.02 | -0.06 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 205.00 | 18.50 | 19.40 | % | 0 | 0 | 0.25 | -0.89 | 0.01 | -0.04 | 5/3/2024 4:00:02 PM EST | |||
| 210.00 | 22.90 | 25.55 | 27.10 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.03 | 5/1/2024 | 5/3/2024 4:00:02 PM EST |
| 215.00 | 28.35 | 29.45 | 32.64 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.96 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:02 PM EST |
| 220.00 | 33.20 | 34.40 | 33.65 | -2.30 | -6.40% | 1 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:02 PM EST |
| 225.00 | 38.20 | 39.55 | % | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 5/3/2024 4:00:02 PM EST | |||
| 230.00 | 43.10 | 44.60 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 235.00 | 48.35 | 49.60 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 240.00 | 53.25 | 54.30 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 245.00 | 58.30 | 59.30 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 250.00 | 62.95 | 64.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST | |||
| 255.00 | 68.15 | 69.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:02 PM EST |