$224.92
1.630.73%
At close: -
$226.06
1.140.51%
After Hours: 7:59 PM EDT
Comments
Loading...
Amazon.com (NASDAQ:AMZN) Stock, Option Chain
Option chain shows key data for Amazon.com's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Amazon.com.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price144.2Dec 20, 2024
Change
5.633.76%
Bid142.75
Ask145.7
volume124
Intrest224
Strike
80
80
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume102
Intrest2135
Last Price136.48Dec 20, 2024
Change
3.422.44%
Bid138.65
Ask141.65
volume24
Intrest65
Strike
85
85
Last Price0.01Nov 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1259
Last Price132.8Dec 20, 2024
Change
1.851.37%
Bid132.7
Ask136.9
volume1
Intrest27
Strike
90
90
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Last Price129.4Dec 20, 2024
Change
1.170.9%
Bid128.85
Ask131.1
volume1
Intrest1670
Strike
95
95
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1585
Last Price124.37Dec 20, 2024
Change
0.240.19%
Bid122.9
Ask126.2
volume8
Intrest542
Strike
100
100
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest4039
Last Price119.48Dec 20, 2024
Change
0.780.66%
Bid117.8
Ask122.1
volume109
Intrest1411
Strike
105
105
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest824
Last Price114.61Dec 20, 2024
Change
0.110.1%
Bid114.4
Ask115.3
volume79
Intrest222
Strike
110
110
Last Price0.01Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest992
Last Price110.45Dec 20, 2024
Change
0.850.78%
Bid107.6
Ask111.55
volume11
Intrest213
Strike
115
115
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1485
Last Price104.95Dec 20, 2024
Change
0.220.21%
Bid103.25
Ask106.95
volume7
Intrest680
Strike
120
120
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest9359
Last Price99.97Dec 20, 2024
Change
0.710.72%
Bid99.2
Ask100.8
volume12
Intrest430
Strike
125
125
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest12112
Last Price94.23Dec 20, 2024
Change
0.420.44%
Bid93.7
Ask97.1
volume217
Intrest1363
Strike
130
130
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest4469
Last Price89.95Dec 20, 2024
Change
0.060.07%
Bid87.6
Ask91.25
volume43
Intrest512
Strike
135
135
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4054
Last Price84.66Dec 20, 2024
Change
0.710.85%
Bid82.65
Ask86.9
volume62
Intrest2257
Strike
140
140
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume12
Intrest8153
Last Price79.82Dec 20, 2024
Change
1.111.37%
Bid79.7
Ask82.1
volume78
Intrest1061
Strike
145
145
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7956
Last Price74.75Dec 20, 2024
Change
1.131.53%
Bid73.6
Ask76.15
volume168
Intrest2499
Strike
150
150
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume10
Intrest13892
Last Price68.7Dec 20, 2024
Change
1.191.7%
Bid69.5
Ask71.2
volume39
Intrest2604
Strike
155
155
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest6848
Last Price64.7Dec 20, 2024
Change
1.11.73%
Bid63.2
Ask66.95
volume78
Intrest5561
Strike
160
160
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume5
Intrest16691
Last Price59.75Dec 20, 2024
Change
0.10.17%
Bid59.7
Ask61.2
volume143
Intrest4184
Strike
165
165
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.01
volume6
Intrest10642
Last Price55.05Dec 20, 2024
Change
1.192.21%
Bid54.8
Ask56.1
volume187
Intrest19592
Strike
170
170
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume26
Intrest15312
Last Price49.68Dec 20, 2024
Change
0.81.64%
Bid47.95
Ask52.1
volume114
Intrest6861
Strike
175
175
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest17368
Last Price47.92Dec 20, 2024
Change
5.4810.26%
Bid46.25
Ask48.7
volume4
Intrest15
Strike
177.5
177.5
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume25
Intrest1826
Last Price44.41Dec 20, 2024
Change
0.410.93%
Bid44.65
Ask46.25
volume374
Intrest9734
Strike
180
180
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest14055
Last Price42Dec 20, 2024
Change
0.20.47%
Bid41.65
Ask43.7
volume157
Intrest175
Strike
182.5
182.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume5
Intrest3110
Last Price40.3Dec 20, 2024
Change
1.283.28%
Bid37.95
Ask41.9
volume470
Intrest7397
Strike
185
185
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume14
Intrest18674
Last Price37.47Dec 20, 2024
Change
0.421.13%
Bid35.2
Ask39.65
volume50
Intrest295
Strike
187.5
187.5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume112
Intrest2134
Last Price35.05Dec 20, 2024
Change
0.561.62%
Bid33.9
Ask36.2
volume333
Intrest12115
Strike
190
190
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume134
Intrest19469
Last Price32.6Dec 20, 2024
Change
1.424.55%
Bid31.9
Ask33.35
volume611
Intrest798
Strike
192.5
192.5
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume244
Intrest5390
Last Price29.64Dec 20, 2024
Change
0.963.35%
Bid29.45
Ask31.05
volume655
Intrest12273
Strike
195
195
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume783
Intrest11504
Last Price27.68Dec 20, 2024
Change
1.184.45%
Bid25.5
Ask27.8
volume51
Intrest1038
Strike
197.5
197.5
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume200
Intrest2427
Last Price24.76Dec 20, 2024
Change
0.763.17%
Bid24.75
Ask25.3
volume2512
Intrest25363
Strike
200
200
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume2494
Intrest18284
Last Price21.55Dec 20, 2024
Change
00%
Bid22.25
Ask23.7
volume607
Intrest1733
Strike
202.5
202.5
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.03
volume158
Intrest1476
Last Price19.85Dec 20, 2024
Change
0.31.53%
Bid19.8
Ask20.3
volume1644
Intrest16726
Strike
205
205
Last Price0.01Dec 20, 2024
Change
0.0990%
Bid-
Ask0.01
volume2534
Intrest11409
Last Price17.3Dec 20, 2024
Change
0.331.94%
Bid16
Ask18.55
volume646
Intrest3271
Strike
207.5
207.5
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.03
volume407
Intrest2244
Last Price14.97Dec 20, 2024
Change
1.249.03%
Bid14.8
Ask15.3
volume2623
Intrest20114
Strike
210
210
Last Price0.01Dec 20, 2024
Change
0.1794.44%
Bid-
Ask0.01
volume818
Intrest13692
Last Price12.6Dec 20, 2024
Change
1.3912.4%
Bid10.9
Ask13.75
volume322
Intrest2052
Strike
212.5
212.5
Last Price0.01Dec 20, 2024
Change
0.2696.3%
Bid-
Ask0.01
volume1267
Intrest3985
Last Price10.36Dec 20, 2024
Change
1.4115.75%
Bid9.75
Ask10.35
volume1891
Intrest21780
Strike
215
215
Last Price0.01Dec 20, 2024
Change
0.3196.88%
Bid-
Ask0.02
volume4023
Intrest13066
Last Price7.35Dec 20, 2024
Change
0.558.09%
Bid7.25
Ask8.6
volume2693
Intrest2339
Strike
217.5
217.5
Last Price0.01Dec 20, 2024
Change
0.4998%
Bid-
Ask0.01
volume9851
Intrest5167
Last Price5Dec 20, 2024
Change
0.5512.36%
Bid4.8
Ask6.65
volume20354
Intrest22384
Strike
220
220
Last Price0.02Dec 20, 2024
Change
0.897.56%
Bid-
Ask0.01
volume15476
Intrest10432
Last Price2.55Dec 20, 2024
Change
0.062.41%
Bid2.25
Ask4.55
volume22550
Intrest3376
Strike
222.5
222.5
Last Price0.01Dec 20, 2024
Change
1.5199.34%
Bid-
Ask0.01
volume20554
Intrest8148
Last Price0.14Dec 20, 2024
Change
1.188.71%
Bid0.02
Ask0.32
volume54977
Intrest14300
Strike
225
225
Last Price0.01Dec 20, 2024
Change
2.7399.64%
Bid-
Ask0.14
volume22833
Intrest12709
Last Price0.02Dec 20, 2024
Change
0.4795.92%
Bid-
Ask0.01
volume38995
Intrest11660
Strike
227.5
227.5
Last Price2.5Dec 20, 2024
Change
2.0545.05%
Bid1.7
Ask2.7
volume1910
Intrest6926
Last Price0.01Dec 20, 2024
Change
0.1593.75%
Bid-
Ask0.01
volume12010
Intrest27295
Strike
230
230
Last Price5.01Dec 20, 2024
Change
1.6725%
Bid4.6
Ask5.85
volume1313
Intrest5808
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume1549
Intrest9843
Strike
232.5
232.5
Last Price7.68Dec 20, 2024
Change
1.1813.32%
Bid5.4
Ask8.2
volume81
Intrest305
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume2160
Intrest38290
Strike
235
235
Last Price9.75Dec 20, 2024
Change
0.858.02%
Bid8.05
Ask12.4
volume25
Intrest9
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume881
Intrest5261
Strike
237.5
237.5
Last Price12.5Dec 20, 2024
Change
17.41%
Bid11.45
Ask13.25
volume4
Intrest3
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume393
Intrest20946
Strike
240
240
Last Price15.02Dec 20, 2024
Change
1.539.24%
Bid13.8
Ask15.7
volume10
Intrest460
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume148
Intrest17031
Strike
242.5
242.5
Last Price17.54Dec 19, 2024
Change
00%
Bid16.3
Ask19
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume124
Intrest6870
Strike
245
245
Last Price21.55Dec 19, 2024
Change
00%
Bid18.8
Ask21.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume158
Intrest2411
Strike
247.5
247.5
Last Price25.5Dec 18, 2024
Change
00%
Bid21.5
Ask24.1
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume228
Intrest11180
Strike
250
250
Last Price29.75Dec 18, 2024
Change
00%
Bid23.9
Ask26.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.03
volume20
Intrest871
Strike
252.5
252.5
Last Price28.2Dec 19, 2024
Change
00%
Bid26.35
Ask29.05
volume0
Intrest8
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume235
Intrest4251
Strike
255
255
Last Price25.73Dec 17, 2024
Change
00%
Bid28.85
Ask31.6
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest658
Strike
257.5
257.5
Last Price33.05Dec 18, 2024
Change
00%
Bid31.45
Ask34
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume36
Intrest5479
Strike
260
260
Last Price28.9Dec 17, 2024
Change
00%
Bid32.9
Ask37.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest60
Strike
262.5
262.5
Last Price-
Change
-
Bid36.4
Ask38.9
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume25
Intrest2503
Strike
265
265
Last Price40.04Dec 19, 2024
Change
00%
Bid37.9
Ask41.6
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume103
Intrest4976
Strike
270
270
Last Price41.9Dec 18, 2024
Change
00%
Bid43.6
Ask46.7
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4796
Strike
275
275
Last Price45.2Dec 17, 2024
Change
00%
Bid48.55
Ask51.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest5321
Strike
280
280
Last Price47.46Dec 16, 2024
Change
00%
Bid53.9
Ask56.7
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1412
Strike
285
285
Last Price55.1Dec 11, 2024
Change
00%
Bid58.85
Ask61.05
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3341
Strike
290
290
Last Price82.25Nov 29, 2024
Change
00%
Bid63.9
Ask66.6
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest766
Strike
295
295
Last Price-
Change
-
Bid68.75
Ask71.65
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5638
Strike
300
300
Last Price89.65Dec 02, 2024
Change
00%
Bid73
Ask77.25
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest510
Strike
305
305
Last Price81.15Dec 19, 2024
Change
00%
Bid78.6
Ask81.4
volume0
Intrest0
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest178
Strike
310
310
Last Price-
Change
-
Bid82.9
Ask87.4
volume0
Intrest0
Last Price0.3Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest11
Strike
315
315
Last Price91.7Dec 18, 2024
Change
00%
Bid89
Ask91.15
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest100
Strike
320
320
Last Price-
Change
-
Bid92.95
Ask97.2
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
-
Bid-
Ask0.03
volume1
Intrest0
Strike
325
325
Last Price93.75Dec 17, 2024
Change
00%
Bid98.9
Ask101.55
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest98
Strike
330
330
Last Price-
Change
-
Bid103.05
Ask107.05
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest29
Strike
335
335
Last Price-
Change
-
Bid109.05
Ask111.4
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest33
Strike
340
340
Last Price-
Change
-
Bid112.9
Ask117.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest77
Strike
345
345
Last Price124.1Dec 18, 2024
Change
00%
Bid119
Ask121.05
volume0
Intrest0