AMZN options chain $258.40
← Back to AMZN stock page
In-the-money contracts are shaded relative to the current underlying price ($258.40).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AMZN260904C00140000 |
$140.00 |
$115.91 |
-1.75 (-1.5%) |
$114.79 |
$120.31 |
5 |
| AMZN260904C00145000 |
$145.00 |
$111.74 |
-1.60 (-1.4%) |
$113.48 |
$115.47 |
4 |
| AMZN260904C00150000 |
$150.00 |
$108.72 |
+0.36 (+0.3%) |
$108.59 |
$112.34 |
8 |
| AMZN260904C00155000 |
$155.00 |
$103.58 |
-0.45 (-0.4%) |
$102.31 |
$103.58 |
10 |
| AMZN260904C00160000 |
$160.00 |
$97.70 |
-1.18 (-1.2%) |
$98.28 |
$99.64 |
6 |
| AMZN260904C00165000 |
$165.00 |
$92.30 |
-1.60 (-1.7%) |
$92.68 |
$94.16 |
4 |
| AMZN260904C00170000 |
$170.00 |
$87.21 |
-1.69 (-1.9%) |
$87.13 |
$89.26 |
2 |
| AMZN260904C00175000 |
$175.00 |
$81.13 |
-2.69 (-3.2%) |
$82.07 |
$83.84 |
2 |
| AMZN260904C00180000 |
$180.00 |
$75.49 |
-3.28 (-4.2%) |
$77.91 |
$79.90 |
3 |
| AMZN260904C00185000 |
$185.00 |
$73.73 |
-0.04 (-0.1%) |
$71.19 |
$76.02 |
45 |
| AMZN260904C00190000 |
$190.00 |
$68.70 |
-0.49 (-0.7%) |
$66.79 |
$71.69 |
10 |
| AMZN260904C00195000 |
$195.00 |
$63.70 |
-0.30 (-0.5%) |
$62.40 |
$65.13 |
20 |
| AMZN260904C00200000 |
$200.00 |
$57.79 |
-1.86 (-3.1%) |
$55.89 |
$59.76 |
78 |
| AMZN260904C00205000 |
$205.00 |
$53.50 |
+0.68 (+1.3%) |
$52.86 |
$56.22 |
4 |
| AMZN260904C00210000 |
$210.00 |
$48.40 |
-0.65 (-1.3%) |
$47.50 |
$49.34 |
8 |
| AMZN260904C00215000 |
$215.00 |
$43.90 |
+0.24 (+0.5%) |
$43.40 |
$43.90 |
13 |
| AMZN260904C00220000 |
$220.00 |
$38.54 |
-0.61 (-1.6%) |
$38.53 |
$38.54 |
22 |
| AMZN260904C00225000 |
$225.00 |
$33.67 |
-0.40 (-1.2%) |
$33.07 |
$34.01 |
78 |
| AMZN260904C00227500 |
$227.50 |
$29.43 |
-2.12 (-6.7%) |
$29.42 |
$32.63 |
4 |
| AMZN260904C00230000 |
$230.00 |
$29.20 |
-0.45 (-1.5%) |
$27.78 |
$29.20 |
64 |
| AMZN260904C00232500 |
$232.50 |
$24.78 |
-1.60 (-6.1%) |
$24.42 |
$27.68 |
6 |
| AMZN260904C00235000 |
$235.00 |
$23.37 |
-0.68 (-2.8%) |
$22.47 |
$23.71 |
93 |
| AMZN260904C00237500 |
$237.50 |
$19.34 |
-2.26 (-10.5%) |
$20.87 |
$21.37 |
68 |
| AMZN260904C00240000 |
$240.00 |
$18.50 |
-0.52 (-2.7%) |
$17.72 |
$18.54 |
238 |
| AMZN260904C00242500 |
$242.50 |
$16.70 |
-0.41 (-2.4%) |
$15.85 |
$16.87 |
41 |
| AMZN260904C00245000 |
$245.00 |
$13.60 |
-0.10 (-0.7%) |
$13.60 |
$14.43 |
225 |
| AMZN260904C00247500 |
$247.50 |
$11.28 |
+0.68 (+6.4%) |
$11.02 |
$11.06 |
263 |
| AMZN260904C00250000 |
$250.00 |
$8.58 |
-0.42 (-4.7%) |
$8.43 |
$8.58 |
1,274 |
| AMZN260904C00252500 |
$252.50 |
$6.13 |
-0.62 (-9.2%) |
$5.80 |
$6.13 |
1,689 |
| AMZN260904C00255000 |
$255.00 |
$3.54 |
-0.88 (-19.9%) |
$3.18 |
$3.60 |
19,141 |
| AMZN260904C00257500 |
$257.50 |
$0.93 |
-1.57 (-62.8%) |
$0.93 |
$1.31 |
72,010 |
| AMZN260904C00260000 |
$260.00 |
$0.01 |
-1.31 (-99.2%) |
$0.00 |
$0.01 |
77,974 |
| AMZN260904C00262500 |
$262.50 |
$0.01 |
-0.59 (-98.3%) |
$0.00 |
$0.01 |
32,364 |
| AMZN260904C00265000 |
$265.00 |
$0.01 |
-0.26 (-96.3%) |
$0.00 |
$0.01 |
17,672 |
| AMZN260904C00267500 |
$267.50 |
$0.01 |
-0.11 (-91.7%) |
$0.00 |
$0.01 |
8,271 |
| AMZN260904C00270000 |
$270.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
2,045 |
| AMZN260904C00272500 |
$272.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1,482 |
| AMZN260904C00275000 |
$275.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.03 |
1,070 |
| AMZN260904C00277500 |
$277.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
257 |
| AMZN260904C00280000 |
$280.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
559 |
| AMZN260904C00282500 |
$282.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
68 |
| AMZN260904C00285000 |
$285.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
210 |
| AMZN260904C00287500 |
$287.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
26 |
| AMZN260904C00290000 |
$290.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
149 |
| AMZN260904C00292500 |
$292.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| AMZN260904C00295000 |
$295.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
17 |
| AMZN260904C00297500 |
$297.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.15 |
3 |
| AMZN260904C00300000 |
$300.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
14 |
| AMZN260904C00305000 |
$305.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| AMZN260904C00310000 |
$310.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
19 |
| AMZN260904C00315000 |
$315.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
6 |
| AMZN260904C00320000 |
$320.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
8 |
| AMZN260904C00325000 |
$325.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
10 |
| AMZN260904C00330000 |
$330.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.12 |
6 |
| AMZN260904C00335000 |
$335.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.07 |
14 |
| AMZN260904C00340000 |
$340.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.01 |
16 |
| AMZN260904C00345000 |
$345.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
19 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AMZN260904P00140000 |
$140.00 |
$0.04 |
-0.04 (-50.0%) |
$0.00 |
$0.03 |
2 |
| AMZN260904P00145000 |
$145.00 |
$0.04 |
— |
$0.00 |
$0.01 |
12 |
| AMZN260904P00150000 |
$150.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
7 |
| AMZN260904P00155000 |
$155.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$0.03 |
4 |
| AMZN260904P00160000 |
$160.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
33 |
| AMZN260904P00165000 |
$165.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
10 |
| AMZN260904P00170000 |
$170.00 |
$0.03 |
-0.08 (-72.7%) |
$0.00 |
$0.03 |
48 |
| AMZN260904P00175000 |
$175.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| AMZN260904P00180000 |
$180.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| AMZN260904P00185000 |
$185.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| AMZN260904P00190000 |
$190.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| AMZN260904P00195000 |
$195.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| AMZN260904P00200000 |
$200.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| AMZN260904P00205000 |
$205.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| AMZN260904P00210000 |
$210.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| AMZN260904P00215000 |
$215.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
25 |
| AMZN260904P00220000 |
$220.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.01 |
4 |
| AMZN260904P00225000 |
$225.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.21 |
5 |
| AMZN260904P00227500 |
$227.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.19 |
22 |
| AMZN260904P00230000 |
$230.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| AMZN260904P00232500 |
$232.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
26 |
| AMZN260904P00235000 |
$235.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
54 |
| AMZN260904P00237500 |
$237.50 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.03 |
117 |
| AMZN260904P00240000 |
$240.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
73 |
| AMZN260904P00242500 |
$242.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1,158 |
| AMZN260904P00245000 |
$245.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1,603 |
| AMZN260904P00247500 |
$247.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1,236 |
| AMZN260904P00250000 |
$250.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
2,842 |
| AMZN260904P00252500 |
$252.50 |
$0.01 |
-0.13 (-92.9%) |
$0.00 |
$0.03 |
12,208 |
| AMZN260904P00255000 |
$255.00 |
$0.01 |
-0.40 (-97.6%) |
$0.00 |
$0.01 |
54,967 |
| AMZN260904P00257500 |
$257.50 |
$0.01 |
-1.02 (-99.0%) |
$0.00 |
$0.04 |
37,975 |
| AMZN260904P00260000 |
$260.00 |
$1.67 |
-0.61 (-26.8%) |
$1.32 |
$1.75 |
6,790 |
| AMZN260904P00262500 |
$262.50 |
$3.48 |
-0.58 (-14.3%) |
$3.37 |
$5.15 |
951 |
| AMZN260904P00265000 |
$265.00 |
$6.39 |
+0.23 (+3.7%) |
$6.27 |
$6.60 |
794 |
| AMZN260904P00267500 |
$267.50 |
$8.65 |
-0.17 (-1.9%) |
$8.26 |
$10.27 |
73 |
| AMZN260904P00270000 |
$270.00 |
$11.32 |
+0.12 (+1.1%) |
$10.75 |
$11.52 |
70 |
| AMZN260904P00272500 |
$272.50 |
$15.63 |
+2.14 (+15.9%) |
$13.64 |
$14.31 |
43 |
| AMZN260904P00275000 |
$275.00 |
$17.87 |
+2.17 (+13.8%) |
$15.87 |
$17.74 |
10 |
| AMZN260904P00277500 |
$277.50 |
$20.62 |
+1.11 (+5.7%) |
$18.05 |
$19.04 |
14 |
| AMZN260904P00280000 |
$280.00 |
$23.18 |
+2.23 (+10.6%) |
$20.58 |
$21.94 |
12 |
| AMZN260904P00282500 |
$282.50 |
$23.65 |
-3.88 (-14.1%) |
$22.71 |
$24.11 |
1 |
| AMZN260904P00285000 |
$285.00 |
$26.22 |
-1.42 (-5.1%) |
$26.22 |
$26.68 |
1 |
| AMZN260904P00287500 |
$287.50 |
$30.46 |
+1.61 (+5.6%) |
$26.73 |
$29.28 |
2 |
| AMZN260904P00290000 |
$290.00 |
$32.85 |
+1.50 (+4.8%) |
$30.88 |
$31.31 |
3 |
| AMZN260904P00292500 |
$292.50 |
$35.72 |
+2.01 (+6.0%) |
$31.91 |
$35.46 |
2 |
| AMZN260904P00295000 |
$295.00 |
$37.93 |
+0.51 (+1.4%) |
$35.20 |
$36.82 |
6 |
| AMZN260904P00297500 |
$297.50 |
$38.70 |
— |
$37.07 |
$41.17 |
36 |
| AMZN260904P00300000 |
$300.00 |
$42.50 |
+6.10 (+16.8%) |
$41.00 |
$41.38 |
2 |
| AMZN260904P00305000 |
$305.00 |
$50.17 |
+1.74 (+3.6%) |
$45.99 |
$46.35 |
3 |
| AMZN260904P00310000 |
$310.00 |
$53.19 |
+2.49 (+4.9%) |
$48.79 |
$53.09 |
2 |
| AMZN260904P00315000 |
$315.00 |
$57.90 |
+8.94 (+18.3%) |
$54.55 |
$58.95 |
1 |
| AMZN260904P00320000 |
$320.00 |
$63.74 |
— |
$59.64 |
$62.25 |
1 |
| AMZN260904P00325000 |
$325.00 |
$68.29 |
— |
$64.90 |
$68.12 |
1 |
| AMZN260904P00330000 |
$330.00 |
$73.84 |
— |
$70.67 |
$73.03 |
1 |
| AMZN260904P00335000 |
$335.00 |
$78.32 |
— |
$75.52 |
$79.76 |
1 |
| AMZN260904P00340000 |
$340.00 |
— |
— |
$79.09 |
$82.38 |
— |
| AMZN260904P00345000 |
$345.00 |
$65.70 |
— |
$84.12 |
$87.97 |
4 |
