Options Chain for AMAZON COM INC COM (AMZN) - $188.70 as of 5/6/2024 8:58:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 113.80 | 115.20 | 107.06 | 0.00 | 0.00% | 0 | 22 | 1.14 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 5/6/2024 4:00:03 PM EST |
| 80.00 | 109.00 | 110.15 | 103.00 | 0.00 | 0.00% | 0 | 10 | 0.96 | 1.00 | 0.00 | -0.01 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 85.00 | 104.35 | 105.05 | 84.96 | 0.00 | 0.00% | 0 | 4 | 0.83 | 1.00 | 0.00 | -0.01 | 2/21/2024 | 5/6/2024 4:00:03 PM EST |
| 90.00 | 99.40 | 100.15 | 93.34 | 0.00 | 0.00% | 0 | 722 | 0.84 | 1.00 | 0.00 | -0.01 | 4/17/2024 | 5/6/2024 4:00:03 PM EST |
| 95.00 | 94.45 | 95.15 | 92.70 | +1.93 | +2.13% | 2 | 987 | 0.78 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 100.00 | 89.55 | 90.15 | 85.00 | 0.00 | 0.00% | 0 | 127 | 0.73 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 105.00 | 84.60 | 85.30 | 72.40 | 0.00 | 0.00% | 0 | 237 | 0.65 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 5/6/2024 4:00:03 PM EST |
| 110.00 | 79.65 | 80.30 | 71.89 | 0.00 | 0.00% | 0 | 35 | 0.63 | 1.00 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 115.00 | 74.75 | 75.45 | 72.68 | -0.90 | -1.23% | 2 | 139 | 0.59 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 69.80 | 70.55 | 69.15 | +1.31 | +1.94% | 6 | 2,858 | 0.54 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 64.90 | 65.60 | 64.61 | +2.15 | +3.45% | 11 | 272 | 0.51 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 59.95 | 60.70 | 58.07 | -0.11 | -0.19% | 3 | 999 | 0.45 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 55.05 | 55.75 | 53.24 | 0.00 | 0.00% | 0 | 567 | 0.41 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 140.00 | 50.15 | 50.85 | 48.35 | 0.00 | 0.00% | 0 | 726 | 0.41 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 145.00 | 45.30 | 46.05 | 43.75 | +0.26 | +0.60% | 9 | 1,090 | 0.38 | 0.99 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 150.00 | 40.45 | 41.10 | 39.91 | +1.46 | +3.80% | 422 | 3,608 | 0.28 | 0.98 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 155.00 | 35.90 | 36.30 | 35.72 | +1.47 | +4.30% | 133 | 1,228 | 0.29 | 0.97 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 160.00 | 31.05 | 31.70 | 30.90 | +1.62 | +5.54% | 296 | 2,549 | 0.28 | 0.94 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 165.00 | 26.65 | 26.95 | 25.40 | +0.62 | +2.51% | 30 | 3,383 | 0.27 | 0.90 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 170.00 | 22.35 | 22.70 | 22.25 | +1.80 | +8.81% | 106 | 4,480 | 0.26 | 0.86 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 175.00 | 18.35 | 18.50 | 18.25 | +1.50 | +8.96% | 144 | 6,583 | 0.25 | 0.79 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 180.00 | 14.65 | 14.80 | 14.70 | +1.35 | +10.12% | 2,863 | 16,413 | 0.25 | 0.72 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 185.00 | 11.35 | 11.50 | 11.40 | +1.14 | +11.12% | 6,646 | 16,648 | 0.24 | 0.63 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 190.00 | 8.55 | 8.65 | 8.60 | +0.95 | +12.42% | 3,777 | 23,493 | 0.24 | 0.54 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 195.00 | 6.20 | 6.30 | 6.22 | +0.67 | +12.08% | 446 | 10,142 | 0.24 | 0.44 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 200.00 | 4.35 | 4.45 | 4.35 | +0.43 | +10.97% | 2,576 | 20,635 | 0.23 | 0.35 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 205.00 | 2.94 | 3.00 | 2.97 | +0.34 | +12.93% | 2,669 | 9,113 | 0.23 | 0.26 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 210.00 | 1.95 | 1.98 | 1.95 | +0.22 | +12.72% | 1,353 | 7,422 | 0.23 | 0.19 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 215.00 | 1.23 | 1.27 | 1.25 | +0.11 | +9.65% | 484 | 7,961 | 0.23 | 0.13 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 220.00 | 0.77 | 0.80 | 0.71 | -0.02 | -2.74% | 372 | 1,665 | 0.23 | 0.09 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 225.00 | 0.48 | 0.50 | 0.44 | -0.02 | -4.35% | 123 | 1,414 | 0.23 | 0.06 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 230.00 | 0.30 | 0.31 | 0.26 | -0.06 | -18.75% | 32 | 1,180 | 0.23 | 0.04 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 235.00 | 0.18 | 0.20 | 0.18 | -0.05 | -21.74% | 7 | 180 | 0.23 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 240.00 | 0.11 | 0.13 | 0.10 | -0.03 | -23.08% | 34 | 775 | 0.23 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 245.00 | 0.06 | 0.09 | 0.07 | -0.02 | -22.23% | 11 | 386 | 0.24 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 250.00 | 0.04 | 0.05 | 0.05 | -0.01 | -16.67% | 23 | 1,677 | 0.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 255.00 | 0.02 | 0.04 | 0.04 | -0.01 | -20.00% | 22 | 631 | 0.24 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 260.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 16 | 1,461 | 0.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 270.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 1,628 | 0.28 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 280.00 | 0.01 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 210 | 0.29 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 1,203 | 0.72 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 58 | 0.72 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 90.00 | 0.01 | 0.04 | 0.01 | -0.02 | -66.67% | 16 | 1,609 | 0.59 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 95.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 667 | 0.55 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 3 | 926 | 0.53 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 105.00 | 0.03 | 0.05 | 0.04 | -0.01 | -20.00% | 85 | 1,629 | 0.50 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 110.00 | 0.04 | 0.06 | 0.05 | -0.01 | -16.67% | 8 | 2,713 | 0.48 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 115.00 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 5 | 1,606 | 0.46 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 7 | 4,473 | 0.43 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 0.10 | 0.12 | 0.11 | -0.02 | -15.39% | 2 | 6,247 | 0.41 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 0.12 | 0.15 | 0.15 | -0.01 | -6.25% | 85 | 6,494 | 0.39 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 0.16 | 0.18 | 0.18 | -0.02 | -10.00% | 5 | 3,539 | 0.37 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 140.00 | 0.21 | 0.23 | 0.23 | -0.03 | -11.54% | 143 | 4,504 | 0.35 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 145.00 | 0.29 | 0.30 | 0.30 | -0.05 | -14.29% | 97 | 75,607 | 0.33 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 150.00 | 0.40 | 0.41 | 0.40 | -0.10 | -20.00% | 137 | 48,307 | 0.31 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 155.00 | 0.55 | 0.59 | 0.61 | -0.12 | -16.44% | 325 | 6,058 | 0.30 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 160.00 | 0.80 | 0.85 | 0.83 | -0.24 | -22.43% | 511 | 6,695 | 0.28 | -0.06 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 165.00 | 1.21 | 1.25 | 1.25 | -0.34 | -21.39% | 135 | 5,491 | 0.27 | -0.10 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 170.00 | 1.80 | 1.85 | 1.86 | -0.51 | -21.52% | 1,060 | 7,209 | 0.26 | -0.14 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 175.00 | 2.68 | 2.75 | 2.78 | -0.72 | -20.58% | 754 | 3,212 | 0.26 | -0.21 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 180.00 | 3.95 | 4.05 | 4.00 | -1.01 | -20.16% | 408 | 8,778 | 0.25 | -0.28 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 185.00 | 5.65 | 5.75 | 5.70 | -1.30 | -18.58% | 542 | 4,483 | 0.24 | -0.37 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 190.00 | 7.80 | 7.95 | 7.90 | -1.61 | -16.93% | 358 | 2,396 | 0.24 | -0.46 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 195.00 | 10.50 | 10.65 | 10.69 | -1.91 | -15.16% | 20 | 627 | 0.24 | -0.56 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 200.00 | 13.75 | 13.90 | 13.94 | -1.93 | -12.17% | 239 | 940 | 0.23 | -0.65 | 0.02 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 205.00 | 17.35 | 17.75 | 18.07 | -1.58 | -8.05% | 1 | 174 | 0.23 | -0.74 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 210.00 | 21.55 | 22.00 | 29.37 | 0.00 | 0.00% | 0 | 682 | 0.23 | -0.81 | 0.01 | -0.04 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 215.00 | 26.10 | 26.65 | 34.48 | 0.00 | 0.00% | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.03 | 4/17/2024 | 5/6/2024 4:00:03 PM EST |
| 220.00 | 31.00 | 31.60 | 37.70 | 0.00 | 0.00% | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 225.00 | 36.00 | 36.70 | 42.95 | 0.00 | 0.00% | 0 | 3 | 0.32 | -0.94 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 230.00 | 41.00 | 41.60 | 46.95 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 4:00:03 PM EST |
| 235.00 | 45.95 | 46.65 | 49.95 | 0.00 | 0.00% | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 4/5/2024 | 5/6/2024 4:00:03 PM EST |
| 240.00 | 51.05 | 51.60 | 55.65 | 0.00 | 0.00% | 0 | 0 | 0.40 | -0.99 | 0.00 | 0.00 | 4/5/2024 | 5/6/2024 4:00:03 PM EST |
| 245.00 | 55.95 | 56.65 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 250.00 | 61.00 | 61.70 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 255.00 | 66.05 | 66.60 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 260.00 | 71.05 | 71.60 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 270.00 | 81.00 | 81.65 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 280.00 | 91.05 | 91.60 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |