Options Chain for AMAZON COM INC COM (AMZN) - $188.55 as of 5/7/2024 7:05:27 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 104.75 | 105.40 | 106.14 | 0.00 | 0.00% | 0 | 4 | 0.76 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 5/6/2024 4:00:03 PM EST |
| 90.00 | 99.85 | 100.55 | 98.40 | 0.00 | 0.00% | 0 | 1 | 0.71 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 95.00 | 94.95 | 95.60 | 93.50 | 0.00 | 0.00% | 0 | 53 | 0.65 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 100.00 | 90.05 | 90.75 | 87.98 | 0.00 | 0.00% | 0 | 66 | 0.61 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 105.00 | 85.15 | 85.85 | 83.70 | 0.00 | 0.00% | 0 | 4 | 0.61 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 110.00 | 80.25 | 80.95 | 78.80 | 0.00 | 0.00% | 0 | 2,058 | 0.56 | 1.00 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 115.00 | 75.40 | 76.05 | 73.90 | 0.00 | 0.00% | 0 | 3,126 | 0.52 | 0.99 | 0.00 | -0.02 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 70.50 | 71.20 | 69.24 | 0.00 | 0.00% | 0 | 523 | 0.49 | 0.99 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 65.65 | 66.35 | 64.25 | 0.00 | 0.00% | 0 | 47 | 0.38 | 0.98 | 0.00 | -0.03 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 60.80 | 61.45 | 57.91 | 0.00 | 0.00% | 0 | 526 | 0.37 | 0.98 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 56.05 | 56.70 | 55.39 | 0.00 | 0.00% | 0 | 382 | 0.37 | 0.97 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 140.00 | 51.30 | 51.90 | 50.55 | 0.00 | 0.00% | 0 | 647 | 0.36 | 0.95 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 145.00 | 46.65 | 47.20 | 45.64 | 0.00 | 0.00% | 0 | 1,327 | 0.35 | 0.94 | 0.00 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 150.00 | 42.05 | 42.60 | 41.66 | 0.00 | 0.00% | 0 | 526 | 0.35 | 0.92 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 155.00 | 37.55 | 38.10 | 36.25 | 0.00 | 0.00% | 0 | 821 | 0.33 | 0.90 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 160.00 | 33.45 | 33.70 | 31.75 | 0.00 | 0.00% | 0 | 1,116 | 0.33 | 0.87 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 165.00 | 29.35 | 29.55 | 28.74 | 0.00 | 0.00% | 0 | 1,709 | 0.32 | 0.83 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 170.00 | 25.40 | 25.60 | 25.45 | 0.00 | 0.00% | 0 | 2,572 | 0.31 | 0.79 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 175.00 | 21.75 | 21.95 | 21.65 | 0.00 | 0.00% | 0 | 4,091 | 0.31 | 0.74 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 180.00 | 18.40 | 18.55 | 18.30 | 0.00 | 0.00% | 0 | 7,115 | 0.30 | 0.69 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 185.00 | 15.30 | 15.45 | 14.98 | 0.00 | 0.00% | 0 | 7,402 | 0.30 | 0.62 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 190.00 | 12.55 | 12.65 | 12.58 | 0.00 | 0.00% | 0 | 9,431 | 0.29 | 0.56 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 195.00 | 10.10 | 10.25 | 10.10 | 0.00 | 0.00% | 0 | 4,583 | 0.29 | 0.49 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 200.00 | 8.00 | 8.10 | 8.10 | 0.00 | 0.00% | 0 | 7,899 | 0.28 | 0.42 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 205.00 | 6.25 | 6.35 | 6.27 | 0.00 | 0.00% | 0 | 13,225 | 0.28 | 0.36 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 210.00 | 4.75 | 4.90 | 4.80 | 0.00 | 0.00% | 0 | 17,618 | 0.28 | 0.30 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 215.00 | 3.55 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 2,561 | 0.28 | 0.25 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 220.00 | 2.68 | 2.75 | 2.73 | 0.00 | 0.00% | 0 | 1,708 | 0.27 | 0.20 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 225.00 | 1.98 | 2.04 | 1.91 | 0.00 | 0.00% | 0 | 3,797 | 0.27 | 0.16 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 230.00 | 1.45 | 1.51 | 1.39 | 0.00 | 0.00% | 0 | 2,114 | 0.27 | 0.12 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 235.00 | 1.06 | 1.11 | 1.00 | 0.00 | 0.00% | 0 | 1,960 | 0.27 | 0.09 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 240.00 | 0.77 | 0.81 | 0.71 | 0.00 | 0.00% | 0 | 595 | 0.27 | 0.07 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 245.00 | 0.56 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 186 | 0.27 | 0.05 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 250.00 | 0.41 | 0.42 | 0.42 | 0.00 | 0.00% | 0 | 3,826 | 0.27 | 0.04 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 255.00 | 0.28 | 0.33 | 0.30 | 0.00 | 0.00% | 0 | 171 | 0.27 | 0.03 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 260.00 | 0.20 | 0.24 | 0.21 | 0.00 | 0.00% | 0 | 142 | 0.28 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 270.00 | 0.10 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 226 | 0.28 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 280.00 | 0.06 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 1,323 | 0.29 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 69 | 0.57 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 90.00 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 124 | 0.55 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 95.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 2,977 | 0.52 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 100.00 | 0.08 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 684 | 0.51 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 105.00 | 0.09 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 433 | 0.48 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 110.00 | 0.14 | 0.16 | 0.14 | 0.00 | 0.00% | 0 | 226 | 0.47 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 115.00 | 0.15 | 0.19 | 0.26 | 0.00 | 0.00% | 0 | 165 | 0.44 | -0.01 | 0.00 | -0.02 | 5/2/2024 | 5/6/2024 4:00:03 PM EST |
| 120.00 | 0.20 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 397 | 0.42 | -0.01 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 125.00 | 0.28 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 8,141 | 0.41 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 130.00 | 0.37 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 788 | 0.39 | -0.02 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 135.00 | 0.50 | 0.53 | 0.51 | 0.00 | 0.00% | 0 | 605 | 0.38 | -0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 140.00 | 0.67 | 0.71 | 0.73 | 0.00 | 0.00% | 0 | 1,733 | 0.37 | -0.05 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 145.00 | 0.90 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 2,421 | 0.35 | -0.06 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 150.00 | 1.23 | 1.27 | 1.25 | 0.00 | 0.00% | 0 | 3,243 | 0.34 | -0.08 | 0.00 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 155.00 | 1.67 | 1.73 | 1.91 | 0.00 | 0.00% | 0 | 5,160 | 0.34 | -0.10 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 160.00 | 2.27 | 2.33 | 2.38 | 0.00 | 0.00% | 0 | 4,145 | 0.33 | -0.13 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 165.00 | 3.05 | 3.15 | 3.10 | 0.00 | 0.00% | 0 | 4,590 | 0.32 | -0.17 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 170.00 | 4.05 | 4.15 | 4.25 | 0.00 | 0.00% | 0 | 4,646 | 0.31 | -0.21 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 175.00 | 5.35 | 5.45 | 5.45 | 0.00 | 0.00% | 0 | 6,164 | 0.31 | -0.26 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 180.00 | 6.90 | 7.00 | 6.95 | 0.00 | 0.00% | 0 | 5,490 | 0.30 | -0.31 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 185.00 | 8.80 | 8.90 | 8.93 | 0.00 | 0.00% | 0 | 3,338 | 0.30 | -0.38 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 190.00 | 11.00 | 11.10 | 11.10 | 0.00 | 0.00% | 0 | 2,835 | 0.29 | -0.44 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 195.00 | 13.55 | 13.70 | 13.90 | 0.00 | 0.00% | 0 | 1,075 | 0.29 | -0.51 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 200.00 | 16.40 | 16.60 | 17.25 | 0.00 | 0.00% | 0 | 1,768 | 0.29 | -0.58 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 205.00 | 19.60 | 20.05 | 20.55 | 0.00 | 0.00% | 0 | 43 | 0.28 | -0.64 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 210.00 | 23.30 | 23.75 | 24.90 | 0.00 | 0.00% | 0 | 53 | 0.28 | -0.70 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 4:00:03 PM EST |
| 215.00 | 27.15 | 27.80 | 36.37 | 0.00 | 0.00% | 0 | 6 | 0.28 | -0.75 | 0.01 | -0.05 | 4/29/2024 | 5/6/2024 4:00:03 PM EST |
| 220.00 | 31.45 | 32.15 | 33.85 | 0.00 | 0.00% | 0 | 119 | 0.27 | -0.80 | 0.01 | -0.04 | 5/3/2024 | 5/6/2024 4:00:03 PM EST |
| 225.00 | 36.05 | 36.75 | 45.76 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.84 | 0.01 | -0.04 | 4/23/2024 | 5/6/2024 4:00:03 PM EST |
| 230.00 | 41.00 | 41.70 | 50.54 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.88 | 0.01 | -0.03 | 4/23/2024 | 5/6/2024 4:00:03 PM EST |
| 235.00 | 46.00 | 46.75 | 55.46 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.91 | 0.01 | -0.03 | 4/23/2024 | 5/6/2024 4:00:03 PM EST |
| 240.00 | 51.00 | 51.70 | 60.45 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.93 | 0.00 | -0.02 | 4/23/2024 | 5/6/2024 4:00:03 PM EST |
| 245.00 | 56.00 | 56.70 | % | 0 | 0 | 0.39 | -0.95 | 0.00 | -0.02 | 5/6/2024 4:00:03 PM EST | |||
| 250.00 | 61.00 | 61.70 | % | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.01 | 5/6/2024 4:00:03 PM EST | |||
| 255.00 | 66.00 | 66.70 | 79.80 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 2/26/2024 | 5/6/2024 4:00:03 PM EST |
| 260.00 | 70.95 | 71.70 | 87.51 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 3/11/2024 | 5/6/2024 4:00:03 PM EST |
| 270.00 | 80.95 | 81.70 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST | |||
| 280.00 | 90.95 | 91.70 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 5/6/2024 4:00:03 PM EST |