$171.00
-7.41-4.15%
At close: -
$170.20
-0.80-0.47%
After Hours: Apr 4, 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 Price-
Change
-
Bid60.35
Ask64.8
volume0
Intrest0
Strike
110
110
Last Price0.11Apr 04, 2025
Change
-
Bid0.11
Ask0.15
volume6188
Intrest0
Last Price-
Change
-
Bid55.4
Ask59.85
volume0
Intrest0
Strike
115
115
Last Price0.1Apr 04, 2025
Change
-
Bid0.14
Ask0.2
volume401
Intrest0
Last Price68.39Apr 01, 2025
Change
00%
Bid50.45
Ask54.9
volume0
Intrest22
Strike
120
120
Last Price0.23Apr 04, 2025
Change
0.2666.67%
Bid0.2
Ask0.24
volume803
Intrest1479
Last Price49.82Apr 04, 2025
Change
8.815.01%
Bid45.55
Ask49.65
volume8
Intrest11
Strike
125
125
Last Price0.33Apr 04, 2025
Change
0.28560%
Bid0.28
Ask0.35
volume566
Intrest1328
Last Price45.5Apr 04, 2025
Change
4.629.22%
Bid40.65
Ask44.75
volume5
Intrest4
Strike
130
130
Last Price0.44Apr 04, 2025
Change
0.38633.33%
Bid0.4
Ask0.46
volume2804
Intrest1846
Last Price40.92Apr 04, 2025
Change
23.2836.26%
Bid35.8
Ask39.9
volume22
Intrest3
Strike
135
135
Last Price0.58Apr 04, 2025
Change
0.49544.44%
Bid0.54
Ask0.78
volume2047
Intrest727
Last Price36.45Apr 04, 2025
Change
6.1214.38%
Bid31
Ask34.95
volume47
Intrest22
Strike
140
140
Last Price0.8Apr 04, 2025
Change
0.65433.33%
Bid0.75
Ask0.82
volume6508
Intrest1962
Last Price29.49Apr 04, 2025
Change
4.0412.05%
Bid26.25
Ask28.6
volume10
Intrest9
Strike
145
145
Last Price1.1Apr 04, 2025
Change
0.88400%
Bid1.06
Ask1.2
volume4355
Intrest4224
Last Price23.6Apr 04, 2025
Change
517.48%
Bid21.65
Ask23.1
volume3840
Intrest3768
Strike
150
150
Last Price1.51Apr 04, 2025
Change
1.16331.43%
Bid1.5
Ask1.7
volume13766
Intrest8415
Last Price23.9Apr 04, 2025
Change
15.639.49%
Bid19.4
Ask21.65
volume22
Intrest1
Strike
152.5
152.5
Last Price1.83Apr 04, 2025
Change
1.44369.23%
Bid1.76
Ask2.15
volume2487
Intrest588
Last Price20.45Apr 04, 2025
Change
17.445.97%
Bid17.2
Ask19.5
volume106
Intrest87
Strike
155
155
Last Price2.21Apr 04, 2025
Change
1.7333.33%
Bid2.11
Ask2.24
volume3370
Intrest3190
Last Price16.1Apr 04, 2025
Change
18.4553.4%
Bid15.9
Ask16.65
volume238
Intrest3
Strike
157.5
157.5
Last Price2.63Apr 04, 2025
Change
1.96292.54%
Bid2.5
Ask2.65
volume1656
Intrest1781
Last Price14.65Apr 04, 2025
Change
4.8524.87%
Bid14.05
Ask14.65
volume4900
Intrest79
Strike
160
160
Last Price3.15Apr 04, 2025
Change
2.32279.52%
Bid3.05
Ask3.2
volume7127
Intrest1655
Last Price12.65Apr 04, 2025
Change
4.927.92%
Bid12.1
Ask12.75
volume800
Intrest62
Strike
162.5
162.5
Last Price3.7Apr 04, 2025
Change
2.62242.59%
Bid3.6
Ask3.85
volume2616
Intrest1014
Last Price10.6Apr 04, 2025
Change
4.7530.94%
Bid10.3
Ask10.95
volume2656
Intrest166
Strike
165
165
Last Price4.4Apr 04, 2025
Change
2.99212.06%
Bid4.3
Ask4.6
volume6788
Intrest1911
Last Price8.91Apr 04, 2025
Change
3.6929.29%
Bid8.6
Ask9.35
volume1085
Intrest36
Strike
167.5
167.5
Last Price5.39Apr 04, 2025
Change
3.55192.93%
Bid5.15
Ask6.5
volume3957
Intrest1366
Last Price7.45Apr 04, 2025
Change
3.3531.02%
Bid7.4
Ask7.7
volume6512
Intrest381
Strike
170
170
Last Price6.2Apr 04, 2025
Change
3.81159.41%
Bid6.1
Ask6.45
volume16448
Intrest5277
Last Price5.98Apr 04, 2025
Change
2.9733.18%
Bid5.2
Ask6.3
volume4860
Intrest249
Strike
172.5
172.5
Last Price7.35Apr 04, 2025
Change
4.35145%
Bid7.2
Ask7.55
volume7241
Intrest1124
Last Price5Apr 04, 2025
Change
2.230.56%
Bid4.8
Ask5
volume16453
Intrest521
Strike
175
175
Last Price8.7Apr 04, 2025
Change
4.85125.97%
Bid8.6
Ask9.15
volume11879
Intrest3916
Last Price3.9Apr 04, 2025
Change
1.9533.33%
Bid3.75
Ask4
volume8115
Intrest645
Strike
177.5
177.5
Last Price9.92Apr 04, 2025
Change
4.97100.4%
Bid10.05
Ask10.6
volume4273
Intrest1885
Last Price3Apr 04, 2025
Change
1.5534.07%
Bid2.95
Ask3.1
volume19525
Intrest2235
Strike
180
180
Last Price11.85Apr 04, 2025
Change
5.7393.63%
Bid11.6
Ask12.1
volume4040
Intrest4918
Last Price2.27Apr 04, 2025
Change
1.1834.2%
Bid2.22
Ask2.35
volume12880
Intrest1993
Strike
182.5
182.5
Last Price13.35Apr 04, 2025
Change
5.774.51%
Bid13.25
Ask14.85
volume1082
Intrest2606
Last Price1.72Apr 04, 2025
Change
0.7831.2%
Bid1.68
Ask1.76
volume14602
Intrest4443
Strike
185
185
Last Price15.5Apr 04, 2025
Change
6.470.33%
Bid15.2
Ask16.95
volume2613
Intrest2822
Last Price1.22Apr 04, 2025
Change
0.5330.29%
Bid1.07
Ask1.3
volume8731
Intrest2431
Strike
187.5
187.5
Last Price17.16Apr 04, 2025
Change
6.6162.65%
Bid15.1
Ask19.4
volume1106
Intrest1842
Last Price0.91Apr 04, 2025
Change
0.3728.91%
Bid0.9
Ask0.95
volume22273
Intrest14478
Strike
190
190
Last Price19.7Apr 04, 2025
Change
7.2558.23%
Bid18.85
Ask21.35
volume1109
Intrest4845
Last Price0.68Apr 04, 2025
Change
0.1921.84%
Bid0.66
Ask0.7
volume3991
Intrest3238
Strike
192.5
192.5
Last Price22.11Apr 04, 2025
Change
7.7153.54%
Bid21.05
Ask23.75
volume450
Intrest1943
Last Price0.49Apr 04, 2025
Change
0.1320.97%
Bid0.47
Ask0.51
volume7083
Intrest5309
Strike
195
195
Last Price22.4Apr 04, 2025
Change
5.4532.15%
Bid23.4
Ask25.35
volume767
Intrest2231
Last Price0.35Apr 04, 2025
Change
0.0716.67%
Bid0.34
Ask0.38
volume11885
Intrest3825
Strike
197.5
197.5
Last Price21.88Apr 04, 2025
Change
2.6313.66%
Bid23.6
Ask27.7
volume86
Intrest1274
Last Price0.26Apr 04, 2025
Change
0.0413.33%
Bid0.25
Ask0.29
volume12110
Intrest9843
Strike
200
200
Last Price28.8Apr 04, 2025
Change
7.1733.15%
Bid28.3
Ask30.1
volume1022
Intrest1872
Last Price0.21Apr 04, 2025
Change
0.028.7%
Bid0.2
Ask0.23
volume2585
Intrest10267
Strike
202.5
202.5
Last Price26.9Apr 04, 2025
Change
3.213.5%
Bid29
Ask32.55
volume230
Intrest409
Last Price0.15Apr 04, 2025
Change
0.0211.76%
Bid0.11
Ask0.18
volume3196
Intrest5281
Strike
205
205
Last Price33.13Apr 04, 2025
Change
6.4324.08%
Bid31.5
Ask35
volume231
Intrest694
Last Price0.1Apr 04, 2025
Change
0.0428.57%
Bid0.1
Ask0.14
volume2040
Intrest2196
Strike
207.5
207.5
Last Price32.7Apr 04, 2025
Change
3.4911.95%
Bid33.25
Ask37.45
volume93
Intrest11
Last Price0.1Apr 04, 2025
Change
0.019.09%
Bid0.09
Ask0.11
volume3305
Intrest5487
Strike
210
210
Last Price36.85Apr 04, 2025
Change
5.3516.98%
Bid36.45
Ask39.95
volume48
Intrest25
Last Price0.09Apr 04, 2025
Change
00%
Bid0.04
Ask0.1
volume321
Intrest3031
Strike
212.5
212.5
Last Price37.29Apr 04, 2025
Change
20.94128.07%
Bid38.2
Ask42.4
volume1
Intrest0
Last Price0.06Apr 04, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume1682
Intrest4962
Strike
215
215
Last Price38.9Apr 04, 2025
Change
2.185.94%
Bid40.7
Ask44.9
volume4
Intrest0
Last Price0.06Apr 04, 2025
Change
00%
Bid0.03
Ask0.06
volume321
Intrest1143
Strike
217.5
217.5
Last Price41.9Apr 04, 2025
Change
4.1510.99%
Bid43.2
Ask47.4
volume2
Intrest2
Last Price0.05Apr 04, 2025
Change
0.0125%
Bid0.04
Ask0.05
volume1834
Intrest4205
Strike
220
220
Last Price45.72Apr 04, 2025
Change
4.049.69%
Bid46.05
Ask49.9
volume2
Intrest0
Last Price0.06Apr 04, 2025
Change
0.03100%
Bid-
Ask0.05
volume66
Intrest516
Strike
222.5
222.5
Last Price46.35Apr 04, 2025
Change
3.17.17%
Bid48.2
Ask52.4
volume1
Intrest0
Last Price0.02Apr 04, 2025
Change
0.0133.33%
Bid0.02
Ask0.04
volume861
Intrest3454
Strike
225
225
Last Price52.3Apr 04, 2025
Change
20.2563.18%
Bid51.4
Ask54.9
volume2
Intrest0
Last Price0.03Apr 04, 2025
Change
00%
Bid0.02
Ask0.05
volume337
Intrest1523
Strike
230
230
Last Price27.93Mar 27, 2025
Change
00%
Bid56.4
Ask59.9
volume0
Intrest0
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid0.01
Ask0.04
volume43
Intrest1306
Strike
235
235
Last Price33Mar 26, 2025
Change
00%
Bid61.4
Ask64.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume1503
Intrest951
Strike
240
240
Last Price50.55Mar 31, 2025
Change
00%
Bid66.4
Ask69.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.04
volume7
Intrest291
Strike
245
245
Last Price43.56Mar 27, 2025
Change
00%
Bid71.4
Ask74.9
volume0
Intrest2
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.02
volume108
Intrest97
Strike
250
250
Last Price48.58Mar 27, 2025
Change
00%
Bid76.4
Ask79.9
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1225
Strike
255
255
Last Price58.79Mar 10, 2025
Change
00%
Bid81.4
Ask84.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest139
Strike
260
260
Last Price58.75Mar 26, 2025
Change
00%
Bid86.4
Ask89.9
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest311
Strike
265
265
Last Price88.05Apr 04, 2025
Change
25.841.45%
Bid91.95
Ask94.9
volume20
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest619
Strike
270
270
Last Price98.69Apr 04, 2025
Change
26.1936.12%
Bid96.4
Ask99.9
volume10
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest22
Strike
275
275
Last Price-
Change
-
Bid100.7
Ask104.9
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest70
Strike
280
280
Last Price90.2Mar 31, 2025
Change
00%
Bid106.4
Ask110.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
285
285
Last Price105.25Apr 03, 2025
Change
00%
Bid111.4
Ask115.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
290
290
Last Price98.2Apr 01, 2025
Change
00%
Bid116.4
Ask120.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid121.4
Ask125.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
300
300
Last Price97.6Mar 27, 2025
Change
00%
Bid126.05
Ask130.05
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Strike
305
305
Last Price112.25Mar 10, 2025
Change
00%
Bid130.7
Ask135.05
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest12
Strike
310
310
Last Price-
Change
-
Bid136.05
Ask140.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid140.7
Ask145.05
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest4
Strike
320
320
Last Price-
Change
-
Bid146.05
Ask150.05
volume0
Intrest0