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 Price138.39Feb 21, 2025
Change
4.613.22%
Bid132.2
Ask132.75
volume6
Intrest56
Strike
85
85
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price136.95Feb 18, 2025
Change
00%
Bid127.3
Ask127.9
volume0
Intrest76
Strike
90
90
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest354
Last Price126.17Feb 21, 2025
Change
7.945.92%
Bid122.05
Ask122.8
volume4
Intrest102
Strike
95
95
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price119.32Feb 21, 2025
Change
3.332.72%
Bid117.35
Ask117.75
volume301
Intrest383
Strike
100
100
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Last Price117.5Feb 20, 2025
Change
00%
Bid112.25
Ask112.8
volume0
Intrest34
Strike
105
105
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price107.54Feb 21, 2025
Change
4.984.43%
Bid107.35
Ask107.75
volume20
Intrest1797
Strike
110
110
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1153
Last Price104.62Feb 21, 2025
Change
2.922.72%
Bid102.3
Ask102.8
volume4
Intrest1519
Strike
115
115
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2178
Last Price99.28Feb 21, 2025
Change
3.423.33%
Bid97.3
Ask97.8
volume3
Intrest2671
Strike
120
120
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2832
Last Price94.05Feb 21, 2025
Change
3.553.64%
Bid92.35
Ask92.65
volume40
Intrest647
Strike
125
125
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5172
Last Price88.83Feb 21, 2025
Change
3.874.17%
Bid87.3
Ask87.8
volume8
Intrest661
Strike
130
130
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7351
Last Price82.5Feb 21, 2025
Change
7.498.32%
Bid82.35
Ask82.75
volume20
Intrest139
Strike
135
135
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4916
Last Price79.05Feb 21, 2025
Change
3.614.37%
Bid77.3
Ask77.6
volume12
Intrest433
Strike
140
140
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6281
Last Price72.96Feb 21, 2025
Change
4.435.72%
Bid72.3
Ask72.75
volume13
Intrest422
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4866
Last Price68.78Feb 21, 2025
Change
4.045.55%
Bid67.35
Ask67.6
volume51
Intrest2283
Strike
150
150
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3839
Last Price62.7Feb 21, 2025
Change
4.867.19%
Bid62.1
Ask62.85
volume2
Intrest515
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest3968
Last Price57.9Feb 21, 2025
Change
5.027.98%
Bid57.4
Ask57.7
volume51
Intrest660
Strike
160
160
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4386
Last Price52.7Feb 21, 2025
Change
58.67%
Bid52.4
Ask52.6
volume625
Intrest885
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2586
Last Price48.48Feb 21, 2025
Change
4.558.58%
Bid47.35
Ask47.6
volume44
Intrest1794
Strike
170
170
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest4871
Last Price42.5Feb 21, 2025
Change
5.5311.51%
Bid42.35
Ask42.6
volume24
Intrest2739
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3032
Last Price37.55Feb 21, 2025
Change
5.2312.23%
Bid37.4
Ask37.6
volume1398
Intrest3318
Strike
180
180
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest6940
Last Price32.52Feb 21, 2025
Change
5.3314.08%
Bid32.35
Ask32.6
volume160
Intrest3669
Strike
185
185
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6203
Last Price27.5Feb 21, 2025
Change
5.3216.21%
Bid27.35
Ask27.6
volume95
Intrest3739
Strike
190
190
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest9812
Last Price22.49Feb 21, 2025
Change
5.4119.39%
Bid22.35
Ask22.6
volume154
Intrest8874
Strike
195
195
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume27
Intrest9319
Last Price21.3Feb 21, 2025
Change
4.2216.54%
Bid19.85
Ask20.3
volume1
Intrest18
Strike
197.5
197.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest75
Last Price17.7Feb 21, 2025
Change
5.1222.44%
Bid17.35
Ask17.6
volume507
Intrest6728
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume813
Intrest11740
Last Price17.88Feb 21, 2025
Change
6.1725.65%
Bid14.8
Ask15.3
volume3
Intrest120
Strike
202.5
202.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest3373
Last Price12.7Feb 21, 2025
Change
5.1328.77%
Bid12.4
Ask12.6
volume179
Intrest9611
Strike
205
205
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume68
Intrest5430
Last Price12.04Feb 21, 2025
Change
3.1620.79%
Bid9.9
Ask10.1
volume73
Intrest419
Strike
207.5
207.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume68
Intrest866
Last Price7.65Feb 21, 2025
Change
5.3541.15%
Bid7.45
Ask7.6
volume1243
Intrest15588
Strike
210
210
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume510
Intrest10710
Last Price5.35Feb 21, 2025
Change
5.1549.05%
Bid4.95
Ask5.15
volume55
Intrest339
Strike
212.5
212.5
Last Price0.04Feb 21, 2025
Change
00%
Bid0.04
Ask0.05
volume1531
Intrest2858
Last Price2.62Feb 21, 2025
Change
5.5167.77%
Bid2.55
Ask2.67
volume6351
Intrest7420
Strike
215
215
Last Price0.12Feb 21, 2025
Change
0.0450%
Bid0.11
Ask0.12
volume8165
Intrest12232
Last Price0.67Feb 21, 2025
Change
4.9388.04%
Bid0.66
Ask0.68
volume13182
Intrest870
Strike
217.5
217.5
Last Price0.68Feb 21, 2025
Change
0.53353.33%
Bid0.67
Ask0.7
volume16334
Intrest8546
Last Price0.1Feb 21, 2025
Change
3.3597.1%
Bid0.1
Ask0.11
volume43063
Intrest17753
Strike
220
220
Last Price2.59Feb 21, 2025
Change
2.16502.33%
Bid2.54
Ask2.68
volume35202
Intrest27073
Last Price0.03Feb 21, 2025
Change
1.5598.1%
Bid0.02
Ask0.03
volume42191
Intrest8181
Strike
222.5
222.5
Last Price4.8Feb 21, 2025
Change
3.66321.05%
Bid4.9
Ask5.1
volume7338
Intrest10032
Last Price0.01Feb 21, 2025
Change
0.5598.21%
Bid0.01
Ask0.02
volume23398
Intrest46328
Strike
225
225
Last Price7.3Feb 21, 2025
Change
4.74185.16%
Bid7.4
Ask7.6
volume2673
Intrest12847
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume7077
Intrest11407
Strike
227.5
227.5
Last Price10.1Feb 21, 2025
Change
5.4114.89%
Bid9.9
Ask10.1
volume469
Intrest4784
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5072
Intrest27197
Strike
230
230
Last Price12.51Feb 21, 2025
Change
5.373.51%
Bid12.4
Ask12.6
volume875
Intrest4446
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume8197
Intrest15917
Strike
232.5
232.5
Last Price13.05Feb 21, 2025
Change
3.536.65%
Bid14.85
Ask15.1
volume113
Intrest526
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume930
Intrest34074
Strike
235
235
Last Price17.1Feb 21, 2025
Change
4.737.9%
Bid17.25
Ask17.6
volume58
Intrest542
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume970
Intrest12885
Strike
237.5
237.5
Last Price18.05Feb 21, 2025
Change
3.5524.48%
Bid19.8
Ask20.1
volume18
Intrest402
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume692
Intrest30163
Strike
240
240
Last Price21.99Feb 21, 2025
Change
4.6426.74%
Bid22.35
Ask22.6
volume23
Intrest827
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume202
Intrest7437
Strike
242.5
242.5
Last Price23.5Feb 21, 2025
Change
3.9520.2%
Bid24.6
Ask25.15
volume2
Intrest160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume125
Intrest18989
Strike
245
245
Last Price23.82Feb 21, 2025
Change
1.627.3%
Bid26.9
Ask27.7
volume4
Intrest355
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest2519
Strike
247.5
247.5
Last Price22.74Feb 19, 2025
Change
00%
Bid29.35
Ask30.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume196
Intrest35098
Strike
250
250
Last Price27.2Feb 20, 2025
Change
00%
Bid31.9
Ask32.7
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1681
Strike
252.5
252.5
Last Price23.55Feb 14, 2025
Change
00%
Bid34.35
Ask35.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest8073
Strike
255
255
Last Price28.85Feb 19, 2025
Change
00%
Bid36.85
Ask37.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1261
Strike
257.5
257.5
Last Price-
Change
-
Bid39.35
Ask40.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest7814
Strike
260
260
Last Price37.1Feb 20, 2025
Change
00%
Bid41.9
Ask42.7
volume0
Intrest81
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest236
Strike
262.5
262.5
Last Price-
Change
-
Bid44.35
Ask45.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest10092
Strike
265
265
Last Price42.1Feb 20, 2025
Change
00%
Bid46.85
Ask48.1
volume0
Intrest98
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest7318
Strike
270
270
Last Price47.45Feb 20, 2025
Change
00%
Bid51.85
Ask53.05
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7574
Strike
275
275
Last Price52.45Feb 20, 2025
Change
00%
Bid56.85
Ask57.9
volume0
Intrest9
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5764
Strike
280
280
Last Price51.75Feb 12, 2025
Change
00%
Bid61.85
Ask63.05
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1561
Strike
285
285
Last Price58.55Feb 19, 2025
Change
00%
Bid66.85
Ask67.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1518
Strike
290
290
Last Price48.35Feb 04, 2025
Change
00%
Bid71.85
Ask73.05
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1462
Strike
295
295
Last Price57.6Feb 06, 2025
Change
00%
Bid76.85
Ask77.9
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3301
Strike
300
300
Last Price69.5Feb 12, 2025
Change
00%
Bid81.85
Ask83.05
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1095
Strike
305
305
Last Price82.45Dec 27, 2024
Change
00%
Bid86.85
Ask87.9
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2294
Strike
310
310
Last Price90.2Jan 10, 2025
Change
00%
Bid91.85
Ask93.05
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1191
Strike
315
315
Last Price92.8Dec 27, 2024
Change
00%
Bid96.85
Ask97.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2887
Strike
320
320
Last Price97.6Dec 27, 2024
Change
00%
Bid101.85
Ask103.05
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest842
Strike
325
325
Last Price-
Change
-
Bid106.85
Ask107.9
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1106
Strike
330
330
Last Price92.1Feb 06, 2025
Change
00%
Bid111.85
Ask113.05
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest359
Strike
335
335
Last Price112.5Jan 02, 2025
Change
00%
Bid116.85
Ask117.9
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1965
Strike
340
340
Last Price116.05Dec 18, 2024
Change
00%
Bid121.85
Ask123.05
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2977
Strike
345
345
Last Price107.35Feb 06, 2025
Change
00%
Bid126.85
Ask127.9
volume0
Intrest0