$190.20
At close: May 2 EDT
$186.00
-4.20-2.21%
Pre-Market: 4:20 AM 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 Price83.75May 01, 2025
Change
00%
Bid83.4
Ask86.85
volume0
Intrest36
Strike
105
105
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5052
Last Price80May 01, 2025
Change
00%
Bid78.4
Ask81.85
volume0
Intrest320
Strike
110
110
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14050
Last Price58.18Apr 22, 2025
Change
00%
Bid73.4
Ask76.85
volume0
Intrest6
Strike
115
115
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5131
Last Price66.72Apr 30, 2025
Change
00%
Bid72.4
Ask75.85
volume0
Intrest3
Strike
116
116
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price71.86May 01, 2025
Change
00%
Bid71.4
Ask74.85
volume0
Intrest8
Strike
117
117
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price70.85May 01, 2025
Change
00%
Bid70.4
Ask73.85
volume0
Intrest8
Strike
118
118
Last Price0.08Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price71.25May 01, 2025
Change
00%
Bid69.5
Ask72.85
volume0
Intrest5
Strike
119
119
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest231
Last Price70.86May 01, 2025
Change
00%
Bid68.5
Ask71.85
volume0
Intrest59
Strike
120
120
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5147
Last Price65.11Apr 29, 2025
Change
00%
Bid67.5
Ask70.85
volume0
Intrest1
Strike
121
121
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price64.11Apr 29, 2025
Change
00%
Bid66.5
Ask69.85
volume0
Intrest3
Strike
122
122
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price63.05Apr 29, 2025
Change
00%
Bid65.5
Ask68.85
volume0
Intrest3
Strike
123
123
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest131
Last Price62.06Apr 29, 2025
Change
00%
Bid64.5
Ask67.85
volume0
Intrest8
Strike
124
124
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price56.89Apr 30, 2025
Change
00%
Bid63.5
Ask66.85
volume0
Intrest107
Strike
125
125
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9551
Last Price56.04Apr 30, 2025
Change
00%
Bid62.5
Ask65.85
volume0
Intrest4
Strike
126
126
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest167
Last Price59.11Apr 29, 2025
Change
00%
Bid61.5
Ask64.85
volume0
Intrest8
Strike
127
127
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest165
Last Price58.1Apr 29, 2025
Change
00%
Bid60.5
Ask63.85
volume0
Intrest8
Strike
128
128
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Last Price57.1Apr 29, 2025
Change
00%
Bid59.55
Ask62.85
volume0
Intrest6
Strike
129
129
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest56
Last Price60.58May 01, 2025
Change
00%
Bid58.8
Ask60.95
volume0
Intrest10
Strike
130
130
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14853
Last Price59.12May 01, 2025
Change
00%
Bid57.5
Ask60.85
volume0
Intrest4
Strike
131
131
Last Price0.03Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price55.35Apr 29, 2025
Change
00%
Bid56.5
Ask59.85
volume0
Intrest4
Strike
132
132
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest638
Last Price50.44Apr 30, 2025
Change
00%
Bid55.5
Ask58.85
volume0
Intrest7
Strike
133
133
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest162
Last Price47Apr 30, 2025
Change
00%
Bid54.5
Ask57.85
volume0
Intrest5
Strike
134
134
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest154
Last Price45Apr 30, 2025
Change
00%
Bid53.5
Ask56.85
volume0
Intrest69
Strike
135
135
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2595
Last Price47.2Apr 30, 2025
Change
00%
Bid52.5
Ask55.85
volume0
Intrest1
Strike
136
136
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest79
Last Price50.15Apr 29, 2025
Change
00%
Bid51.8
Ask53.7
volume0
Intrest1
Strike
137
137
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest199
Last Price43.85Apr 30, 2025
Change
00%
Bid50.45
Ask53.85
volume0
Intrest2
Strike
138
138
Last Price0.01May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest191
Last Price43.02Apr 30, 2025
Change
00%
Bid49.45
Ask51.65
volume0
Intrest1
Strike
139
139
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest63
Last Price51.3May 01, 2025
Change
00%
Bid49.4
Ask50.55
volume0
Intrest86
Strike
140
140
Last Price0.01May 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3828
Last Price42.65Apr 23, 2025
Change
00%
Bid47.45
Ask49.8
volume0
Intrest11
Strike
141
141
Last Price0.05Apr 30, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest557
Last Price-
Change
-
Bid47.45
Ask48.95
volume0
Intrest0
Strike
142
142
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1114
Last Price44.15Apr 29, 2025
Change
00%
Bid45.5
Ask48.85
volume0
Intrest2
Strike
143
143
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest229
Last Price43Apr 24, 2025
Change
00%
Bid45.3
Ask46.9
volume0
Intrest4
Strike
144
144
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest274
Last Price37.65Apr 30, 2025
Change
00%
Bid43.5
Ask46.85
volume0
Intrest37
Strike
145
145
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4375
Last Price40.3Apr 23, 2025
Change
00%
Bid42.5
Ask45.85
volume0
Intrest1
Strike
146
146
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest130
Last Price38.94Apr 24, 2025
Change
00%
Bid42.25
Ask43.95
volume0
Intrest1
Strike
147
147
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest845
Last Price41Apr 28, 2025
Change
00%
Bid40.6
Ask43.85
volume0
Intrest1
Strike
148
148
Last Price0.02May 01, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest502
Last Price32.23Apr 30, 2025
Change
00%
Bid39.55
Ask42.2
volume0
Intrest2
Strike
149
149
Last Price0.03May 01, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest138
Last Price40May 01, 2025
Change
00%
Bid39.25
Ask40.7
volume0
Intrest332
Strike
150
150
Last Price0.03May 01, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest5570
Last Price29.55Apr 30, 2025
Change
00%
Bid36
Ask38.7
volume0
Intrest138
Strike
152.5
152.5
Last Price0.04May 01, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1987
Last Price34.75May 01, 2025
Change
00%
Bid33.55
Ask36.9
volume0
Intrest549
Strike
155
155
Last Price0.05May 01, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest5722
Last Price33.6May 01, 2025
Change
00%
Bid31.25
Ask33.65
volume0
Intrest940
Strike
157.5
157.5
Last Price0.06May 01, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest2276
Last Price30May 01, 2025
Change
00%
Bid29.1
Ask30.8
volume0
Intrest5227
Strike
160
160
Last Price0.09May 01, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest6966
Last Price28.33May 01, 2025
Change
00%
Bid26.15
Ask28.3
volume0
Intrest139
Strike
162.5
162.5
Last Price0.13May 01, 2025
Change
00%
Bid0.11
Ask0.13
volume0
Intrest4030
Last Price25.37May 01, 2025
Change
00%
Bid24.55
Ask26
volume0
Intrest2448
Strike
165
165
Last Price0.19May 01, 2025
Change
00%
Bid0.18
Ask0.19
volume0
Intrest6559
Last Price22.98May 01, 2025
Change
00%
Bid22.05
Ask23.45
volume0
Intrest1901
Strike
167.5
167.5
Last Price0.3May 01, 2025
Change
00%
Bid0.3
Ask0.31
volume0
Intrest4989
Last Price20.6May 01, 2025
Change
00%
Bid19.8
Ask21.05
volume0
Intrest2082
Strike
170
170
Last Price0.49May 01, 2025
Change
00%
Bid0.46
Ask0.49
volume0
Intrest13916
Last Price18.12May 01, 2025
Change
00%
Bid17.5
Ask18.85
volume0
Intrest657
Strike
172.5
172.5
Last Price0.69May 01, 2025
Change
00%
Bid0.69
Ask0.73
volume0
Intrest4913
Last Price16.03May 01, 2025
Change
00%
Bid15.5
Ask16.15
volume0
Intrest2971
Strike
175
175
Last Price1.05May 01, 2025
Change
00%
Bid1.01
Ask1.1
volume0
Intrest9647
Last Price13.99May 01, 2025
Change
00%
Bid13.7
Ask14.05
volume0
Intrest1026
Strike
177.5
177.5
Last Price1.49May 01, 2025
Change
00%
Bid1.45
Ask1.5
volume0
Intrest3281
Last Price12.07May 01, 2025
Change
00%
Bid12
Ask12.15
volume0
Intrest7196
Strike
180
180
Last Price2.08May 01, 2025
Change
00%
Bid2.05
Ask2.13
volume0
Intrest15878
Last Price10.25May 01, 2025
Change
00%
Bid10.25
Ask10.4
volume0
Intrest4187
Strike
182.5
182.5
Last Price2.83May 01, 2025
Change
00%
Bid2.8
Ask3
volume0
Intrest5122
Last Price8.61May 01, 2025
Change
00%
Bid8.45
Ask8.8
volume0
Intrest8751
Strike
185
185
Last Price3.74May 01, 2025
Change
00%
Bid3.75
Ask3.8
volume0
Intrest7298
Last Price7.2May 01, 2025
Change
00%
Bid7
Ask7.35
volume0
Intrest6869
Strike
187.5
187.5
Last Price4.79May 01, 2025
Change
00%
Bid4.75
Ask4.9
volume0
Intrest2504
Last Price6.01May 01, 2025
Change
00%
Bid5.9
Ask6.1
volume0
Intrest17076
Strike
190
190
Last Price6.05May 01, 2025
Change
00%
Bid6
Ask6.1
volume0
Intrest2529
Last Price4.88May 01, 2025
Change
00%
Bid4.75
Ask4.95
volume0
Intrest3878
Strike
192.5
192.5
Last Price7.39May 01, 2025
Change
00%
Bid7.35
Ask7.7
volume0
Intrest515
Last Price3.89May 01, 2025
Change
00%
Bid3.8
Ask3.95
volume0
Intrest12294
Strike
195
195
Last Price8.92May 01, 2025
Change
00%
Bid8.8
Ask9.3
volume0
Intrest1745
Last Price3May 01, 2025
Change
00%
Bid3
Ask3.05
volume0
Intrest22475
Strike
197.5
197.5
Last Price10.57May 01, 2025
Change
00%
Bid10.45
Ask11.8
volume0
Intrest283
Last Price2.32May 01, 2025
Change
00%
Bid2.3
Ask2.32
volume0
Intrest19646
Strike
200
200
Last Price12.3May 01, 2025
Change
00%
Bid12.25
Ask12.4
volume0
Intrest1390
Last Price1.79May 01, 2025
Change
00%
Bid1.74
Ask1.8
volume0
Intrest6465
Strike
202.5
202.5
Last Price14.35May 01, 2025
Change
00%
Bid14.15
Ask14.8
volume0
Intrest212
Last Price1.32May 01, 2025
Change
00%
Bid1.25
Ask1.32
volume0
Intrest11715
Strike
205
205
Last Price16.4May 01, 2025
Change
00%
Bid15.85
Ask16.95
volume0
Intrest654
Last Price0.97May 01, 2025
Change
00%
Bid0.92
Ask0.98
volume0
Intrest3555
Strike
207.5
207.5
Last Price18.58May 01, 2025
Change
00%
Bid17.95
Ask20
volume0
Intrest46
Last Price0.7May 01, 2025
Change
00%
Bid0.67
Ask0.7
volume0
Intrest12308
Strike
210
210
Last Price20.66May 01, 2025
Change
00%
Bid20.35
Ask21.1
volume0
Intrest305
Last Price0.5May 01, 2025
Change
00%
Bid0.49
Ask0.51
volume0
Intrest132
Strike
212.5
212.5
Last Price21.26May 01, 2025
Change
00%
Bid22.5
Ask23.55
volume0
Intrest2
Last Price0.36May 01, 2025
Change
00%
Bid0.35
Ask0.37
volume0
Intrest20243
Strike
215
215
Last Price25.27May 01, 2025
Change
00%
Bid24.65
Ask26.25
volume0
Intrest164
Last Price0.27May 01, 2025
Change
00%
Bid0.25
Ask0.27
volume0
Intrest1081
Strike
217.5
217.5
Last Price-
Change
-
Bid25.9
Ask29.3
volume0
Intrest0
Last Price0.19May 01, 2025
Change
00%
Bid0.18
Ask0.19
volume0
Intrest6692
Strike
220
220
Last Price28.85May 01, 2025
Change
00%
Bid29.65
Ask31.75
volume0
Intrest89
Last Price0.15May 01, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest37
Strike
222.5
222.5
Last Price-
Change
-
Bid30.75
Ask34.2
volume0
Intrest0
Last Price0.11May 01, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest6108
Strike
225
225
Last Price42.25Apr 11, 2025
Change
00%
Bid33.25
Ask35.95
volume0
Intrest0
Last Price0.08May 01, 2025
Change
00%
Bid0.06
Ask0.1
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid35.85
Ask38.4
volume0
Intrest0
Last Price0.06May 01, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest3571
Strike
230
230
Last Price38.5May 01, 2025
Change
00%
Bid39.3
Ask41.05
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest9
Strike
232.5
232.5
Last Price-
Change
-
Bid40.7
Ask44.1
volume0
Intrest0
Last Price0.04May 01, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2308
Strike
235
235
Last Price46.54Mar 31, 2025
Change
00%
Bid43.2
Ask46.6
volume0
Intrest0
Last Price0.03May 01, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest35
Strike
237.5
237.5
Last Price-
Change
-
Bid45.8
Ask48.35
volume0
Intrest0
Last Price0.03May 01, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest1838
Strike
240
240
Last Price52.55Apr 29, 2025
Change
00%
Bid48.2
Ask51.6
volume0
Intrest11
Last Price0.03May 01, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2
Strike
242.5
242.5
Last Price-
Change
-
Bid50.95
Ask54.1
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest538
Strike
245
245
Last Price56.5Apr 25, 2025
Change
00%
Bid53.2
Ask56.6
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Strike
247.5
247.5
Last Price-
Change
-
Bid55.7
Ask59.1
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1475
Strike
250
250
Last Price59.7May 01, 2025
Change
00%
Bid58.2
Ask61.6
volume0
Intrest10
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid60.7
Ask64.1
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3914
Strike
255
255
Last Price-
Change
-
Bid63.2
Ask66.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid65.7
Ask69.1
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest426
Strike
260
260
Last Price-
Change
-
Bid68.2
Ask71.6
volume0
Intrest0
Last Price0.02Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
262.5
262.5
Last Price-
Change
-
Bid70.7
Ask74.1
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1032
Strike
265
265
Last Price-
Change
-
Bid73.2
Ask76.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid75.7
Ask79.1
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest903
Strike
270
270
Last Price91.08Apr 03, 2025
Change
00%
Bid78.2
Ask81.6
volume0
Intrest0
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest49
Strike
275
275
Last Price-
Change
-
Bid83.2
Ask86.6
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
280
280
Last Price-
Change
-
Bid88.2
Ask91.6
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
285
285
Last Price91.25Mar 20, 2025
Change
00%
Bid93.2
Ask96.6
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest306
Strike
290
290
Last Price103.5Apr 28, 2025
Change
00%
Bid98.2
Ask101.6
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest438
Strike
295
295
Last Price102.5Mar 28, 2025
Change
00%
Bid103.2
Ask106.65
volume0
Intrest0
