$225.94
5.282.39%
At close: -
$226.39
0.450.20%
After Hours: Jan 17, 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 Price115.76Jan 17, 2025
Change
2.522.23%
Bid115.1
Ask117
volume7
Intrest429
Strike
110
110
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price110.71Jan 17, 2025
Change
2.852.64%
Bid110
Ask112.05
volume1
Intrest2
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price104.9Jan 17, 2025
Change
6.256.34%
Bid105.1
Ask107
volume2
Intrest15
Strike
120
120
Last Price0.01Jan 17, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume10
Intrest10
Last Price101.18Jan 17, 2025
Change
4.64.76%
Bid100.05
Ask102.1
volume111
Intrest32
Strike
125
125
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Last Price94.88Jan 17, 2025
Change
3.744.1%
Bid95.1
Ask97
volume399
Intrest4
Strike
130
130
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price89.2Jan 17, 2025
Change
1.852.12%
Bid90.05
Ask92.1
volume19
Intrest9
Strike
135
135
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest914
Last Price86.48Jan 17, 2025
Change
4.185.08%
Bid85.15
Ask87
volume800
Intrest6
Strike
140
140
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Last Price79.1Jan 17, 2025
Change
0.650.83%
Bid80.05
Ask82.1
volume2
Intrest25
Strike
145
145
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price76.1Jan 17, 2025
Change
2.763.76%
Bid75.15
Ask77
volume1
Intrest21
Strike
150
150
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1869
Last Price71.23Jan 17, 2025
Change
7.1611.18%
Bid70.5
Ask71.45
volume21
Intrest7
Strike
155
155
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price64.98Jan 17, 2025
Change
5.599.41%
Bid65.15
Ask67
volume5
Intrest24
Strike
160
160
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest344
Last Price59.5Jan 17, 2025
Change
0.180.3%
Bid60.5
Ask61.4
volume3
Intrest604
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume391
Intrest1346
Last Price56.45Jan 17, 2025
Change
5.3110.38%
Bid55.65
Ask57.05
volume526
Intrest115
Strike
170
170
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume1429
Intrest3018
Last Price50.01Jan 17, 2025
Change
7.5817.86%
Bid50.05
Ask52.15
volume6
Intrest19
Strike
175
175
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume443
Intrest2386
Last Price46.16Jan 17, 2025
Change
4.4910.78%
Bid45.65
Ask46.55
volume158
Intrest1362
Strike
180
180
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume22
Intrest2117
Last Price40.85Jan 17, 2025
Change
4.4712.29%
Bid40.75
Ask42.15
volume66
Intrest268
Strike
185
185
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.02
volume2156
Intrest1680
Last Price36.68Jan 17, 2025
Change
2.818.3%
Bid38.2
Ask39.65
volume4
Intrest1
Strike
187.5
187.5
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume5
Intrest40
Last Price35.83Jan 17, 2025
Change
4.9215.92%
Bid35.65
Ask37.05
volume317
Intrest316
Strike
190
190
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume179
Intrest1095
Last Price33.5Jan 17, 2025
Change
4.4815.44%
Bid33.2
Ask34.55
volume18
Intrest3
Strike
192.5
192.5
Last Price0.03Jan 17, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume56
Intrest178
Last Price31.28Jan 17, 2025
Change
4.8418.31%
Bid30.85
Ask32.15
volume68
Intrest160
Strike
195
195
Last Price0.04Jan 17, 2025
Change
0.0555.56%
Bid0.03
Ask0.05
volume223
Intrest956
Last Price28.7Jan 17, 2025
Change
4.6319.24%
Bid28.1
Ask29.7
volume37
Intrest13
Strike
197.5
197.5
Last Price0.05Jan 17, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume704
Intrest251
Last Price26.02Jan 17, 2025
Change
4.7922.56%
Bid25.85
Ask26.3
volume262
Intrest807
Strike
200
200
Last Price0.05Jan 17, 2025
Change
0.0758.33%
Bid0.05
Ask0.06
volume398
Intrest5047
Last Price23.36Jan 17, 2025
Change
3.316.45%
Bid23.2
Ask23.85
volume85
Intrest69
Strike
202.5
202.5
Last Price0.06Jan 17, 2025
Change
0.162.5%
Bid0.06
Ask0.08
volume622
Intrest660
Last Price20.87Jan 17, 2025
Change
4.3526.33%
Bid20.9
Ask22.2
volume98
Intrest252
Strike
205
205
Last Price0.08Jan 17, 2025
Change
0.1260%
Bid0.08
Ask0.09
volume345
Intrest2279
Last Price18.68Jan 17, 2025
Change
4.4331.09%
Bid17.7
Ask19.75
volume302
Intrest133
Strike
207.5
207.5
Last Price0.12Jan 17, 2025
Change
0.1961.29%
Bid0.1
Ask0.11
volume503
Intrest1145
Last Price16.15Jan 17, 2025
Change
4.5439.1%
Bid15.8
Ask16.45
volume564
Intrest1340
Strike
210
210
Last Price0.15Jan 17, 2025
Change
0.366.67%
Bid0.11
Ask0.15
volume2757
Intrest4895
Last Price13.5Jan 17, 2025
Change
442.11%
Bid13.55
Ask14.2
volume159
Intrest150
Strike
212.5
212.5
Last Price0.21Jan 17, 2025
Change
0.5170.83%
Bid0.2
Ask0.22
volume1334
Intrest2652
Last Price11.32Jan 17, 2025
Change
4.2760.57%
Bid10.85
Ask11.65
volume531
Intrest934
Strike
215
215
Last Price0.32Jan 17, 2025
Change
0.8773.11%
Bid0.31
Ask0.33
volume2473
Intrest3373
Last Price8.98Jan 17, 2025
Change
3.7371.05%
Bid8.95
Ask9.25
volume1317
Intrest1713
Strike
217.5
217.5
Last Price0.54Jan 17, 2025
Change
1.3170.81%
Bid0.52
Ask0.54
volume5019
Intrest3043
Last Price7Jan 17, 2025
Change
3.3390.74%
Bid6.95
Ask7.1
volume3745
Intrest4971
Strike
220
220
Last Price0.9Jan 17, 2025
Change
1.8867.63%
Bid0.87
Ask0.9
volume6941
Intrest3911
Last Price5Jan 17, 2025
Change
2.57105.76%
Bid5.05
Ask5.15
volume5941
Intrest4926
Strike
222.5
222.5
Last Price1.5Jan 17, 2025
Change
2.5562.96%
Bid1.45
Ask1.49
volume7875
Intrest1165
Last Price3.49Jan 17, 2025
Change
1.97129.61%
Bid3.4
Ask3.55
volume18441
Intrest20307
Strike
225
225
Last Price2.4Jan 17, 2025
Change
355.56%
Bid2.34
Ask2.38
volume10103
Intrest2688
Last Price2.22Jan 17, 2025
Change
1.34152.27%
Bid2.17
Ask2.24
volume15120
Intrest2288
Strike
227.5
227.5
Last Price3.65Jan 17, 2025
Change
3.448.23%
Bid3.35
Ask3.65
volume654
Intrest548
Last Price1.33Jan 17, 2025
Change
0.83166%
Bid1.3
Ask1.34
volume25033
Intrest10059
Strike
230
230
Last Price5.22Jan 17, 2025
Change
443.38%
Bid5.15
Ask5.3
volume640
Intrest840
Last Price0.74Jan 17, 2025
Change
0.46164.29%
Bid0.71
Ask0.74
volume9122
Intrest15654
Strike
232.5
232.5
Last Price7.2Jan 17, 2025
Change
4.6539.24%
Bid6.7
Ask7.65
volume57
Intrest69
Last Price0.37Jan 17, 2025
Change
0.22146.67%
Bid0.37
Ask0.39
volume5571
Intrest4456
Strike
235
235
Last Price9.05Jan 17, 2025
Change
4.8835.03%
Bid7.55
Ask9.65
volume50
Intrest42
Last Price0.2Jan 17, 2025
Change
0.1100%
Bid0.18
Ask0.2
volume2883
Intrest1603
Strike
237.5
237.5
Last Price12.05Jan 17, 2025
Change
3.4522.26%
Bid11.25
Ask12.3
volume29
Intrest1
Last Price0.1Jan 17, 2025
Change
0.0466.67%
Bid0.09
Ask0.11
volume4399
Intrest3258
Strike
240
240
Last Price13.8Jan 17, 2025
Change
4.0722.78%
Bid13.35
Ask14.95
volume42
Intrest2
Last Price0.05Jan 17, 2025
Change
0.0125%
Bid0.05
Ask0.06
volume2039
Intrest545
Strike
242.5
242.5
Last Price16.58Jan 17, 2025
Change
2.9214.97%
Bid15.6
Ask17.6
volume1
Intrest1
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume976
Intrest4986
Strike
245
245
Last Price26.8Jan 10, 2025
Change
00%
Bid18.4
Ask20.05
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
00%
Bid0.02
Ask0.03
volume101
Intrest30
Strike
247.5
247.5
Last Price-
Change
-
Bid20.85
Ask22.45
volume0
Intrest0
Last Price0.03Jan 17, 2025
Change
0.02200%
Bid0.01
Ask0.03
volume477
Intrest2860
Strike
250
250
Last Price28.61Jan 16, 2025
Change
00%
Bid23.45
Ask24.6
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume828
Intrest1759
Strike
255
255
Last Price33.63Jan 16, 2025
Change
00%
Bid28.2
Ask30.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.02
volume1062
Intrest878
Strike
260
260
Last Price37.18Dec 31, 2024
Change
00%
Bid33.4
Ask35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume589
Intrest1396
Strike
265
265
Last Price-
Change
-
Bid38.3
Ask40.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume134
Intrest1060
Strike
270
270
Last Price-
Change
-
Bid43.8
Ask44.85
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1115
Strike
275
275
Last Price53Jan 08, 2025
Change
00%
Bid48.75
Ask50.1
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest928
Strike
280
280
Last Price57.65Dec 27, 2024
Change
00%
Bid53.1
Ask55
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Strike
285
285
Last Price-
Change
-
Bid58.3
Ask60
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest631
Strike
290
290
Last Price-
Change
-
Bid63.4
Ask65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest7
Strike
295
295
Last Price68.7Jan 17, 2025
Change
2.052.9%
Bid68.8
Ask70.1
volume1
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest577
Strike
300
300
Last Price-
Change
-
Bid73.5
Ask75
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
305
305
Last Price83.2Dec 27, 2024
Change
00%
Bid78
Ask80.1
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
310
310
Last Price-
Change
-
Bid83.1
Ask85
volume0
Intrest0
Last Price0.09Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
315
315
Last Price93.3Dec 27, 2024
Change
00%
Bid88
Ask90.1
volume0
Intrest0
Last Price0.17Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
320
320
Last Price90.13Dec 12, 2024
Change
00%
Bid93.75
Ask95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid98
Ask100.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid103.4
Ask105
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
335
335
Last Price103.7Dec 16, 2024
Change
00%
Bid108
Ask110.1
volume0
Intrest0
Last Price0.35Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
340
340
Last Price118.45Dec 27, 2024
Change
00%
Bid113.35
Ask115
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
345
345
Last Price-
Change
-
Bid118
Ask120.1
volume0
Intrest0