Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

AMZN
Amazon.com Inc
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
205.56USD+0.190%(+0.39)43,318,478
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
206.64USD+0.716%(+1.47)553,348
After-hours
May 16, 2025 4:58:30 PM EDT
204.71USD-0.414%(-0.85)1,053,538
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 16, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
158,966288,78117,634275,506


AMZN May 16, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN May 16, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN May 16, 2025 Exp. - Max Pain @ $192.50

Puts
Calls


AMZN May 16, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C0.010.00%1277605-14AMZN250516C00360000
355.00 C0.01-66.67%15205-14AMZN250516C00355000
350.00 C0.010.00%2056005-14AMZN250516C00350000
345.00 C0.010.00%112,84005-14AMZN250516C00345000
340.00 C0.010.00%420105-12AMZN250516C00340000
335.00 C0.010.00%18,25905-12AMZN250516C00335000
330.00 C0.02-77.78%1510204-01AMZN250516C00330000
325.00 C0.010.00%5044905-15AMZN250516C00325000
320.00 C0.010.00%151,77905-06AMZN250516C00320000
315.00 C0.010.00%41,56205-15AMZN250516C00315000
310.00 C0.03+200.00%276605-15AMZN250516C00310000
305.00 C0.03+200.00%21,13005-15AMZN250516C00305000
300.00 C0.010.00%1983,31005-15AMZN250516C00300000
295.00 C0.010.00%32,16505-15AMZN250516C00295000
290.00 C0.02+100.00%71,31305-15AMZN250516C00290000
285.00 C0.01-66.67%2,0872,28805-05AMZN250516C00285000
280.00 C0.010.00%343,49005-14AMZN250516C00280000
275.00 C0.010.00%11,77005-14AMZN250516C00275000
270.00 C0.010.00%161,99905-15AMZN250516C00270000
267.50 C0.03+200.00%133605-15AMZN250516C00267500
265.00 C0.010.00%3654,00205-15AMZN250516C00265000
262.50 C0.01-50.00%172405-15AMZN250516C00262500
260.00 C0.010.00%18,04405-15AMZN250516C00260000
257.50 C0.010.00%116005-15AMZN250516C00257500
255.00 C0.010.00%55,01005-13AMZN250516C00255000
252.50 C0.010.00%311,01805-14AMZN250516C00252500
250.00 C0.010.00%113,88205-15AMZN250516C00250000
247.50 C0.010.00%183905-15AMZN250516C00247500
245.00 C0.010.00%47,72105-15AMZN250516C00245000
242.50 C0.010.00%1483005-15AMZN250516C00242500
240.00 C0.010.00%3213,20305-15AMZN250516C00240000
237.50 C0.01-50.00%2901,57805-14AMZN250516C00237500
235.00 C0.010.00%1,08115,20805-15AMZN250516C00235000
232.50 C0.01-50.00%2,1722,79105-15AMZN250516C00232500
230.00 C0.01-50.00%2,53423,07105-15AMZN250516C00230000
227.50 C0.01-66.67%1,3952,37505-15AMZN250516C00227500
225.00 C0.01-80.00%2,04214,55405-15AMZN250516C00225000
222.50 C0.01-87.50%1,1063,90805-15AMZN250516C00222500
220.00 C0.02-86.67%24,87037,06605-15AMZN250516C00220000
217.50 C0.03-90.32%6,04612,17105-15AMZN250516C00217500
215.00 C0.05-92.65%14,39922,29705-15AMZN250516C00215000
212.50 C0.08-94.07%39,02817,53405-15AMZN250516C00212500
210.00 C0.23-90.57%62,50936,46105-15AMZN250516C00210000
207.50 C0.64-84.00%39,5719,18705-15AMZN250516C00207500
205.00 C1.65-72.03%41,67021,41505-15AMZN250516C00205000
202.50 C3.20-60.98%7,88717,66905-15AMZN250516C00202500
200.00 C5.15-51.09%5,80621,92705-15AMZN250516C00200000
197.50 C7.55-41.02%1,2774,70405-15AMZN250516C00197500
195.00 C9.90-35.71%2,94917,26805-15AMZN250516C00195000
192.50 C12.49-30.42%7663,62205-15AMZN250516C00192500
190.00 C14.95-26.35%1,50820,58005-15AMZN250516C00190000
187.50 C17.40-24.35%2662,48805-15AMZN250516C00187500
185.00 C20.05-19.96%5764,90405-15AMZN250516C00185000
182.50 C22.46-19.93%3995,28605-15AMZN250516C00182500
180.00 C25.00-17.46%7725,89705-15AMZN250516C00180000
177.50 C27.53-14.08%3994505-15AMZN250516C00177500
175.00 C29.60-16.50%1534,29305-15AMZN250516C00175000
172.50 C32.34-14.63%2285005-15AMZN250516C00172500
170.00 C34.90-12.97%1374,95805-15AMZN250516C00170000
167.50 C36.98-12.49%51,38405-15AMZN250516C00167500
165.00 C39.66-12.02%3421,27305-15AMZN250516C00165000
162.50 C42.52-11.51%221,03105-15AMZN250516C00162500
160.00 C44.95-9.79%3,0514,61705-15AMZN250516C00160000
157.50 C48.04-8.91%1411105-15AMZN250516C00157500
155.00 C50.46-7.79%132,08305-15AMZN250516C00155000
152.50 C52.44-9.12%21605-15AMZN250516C00152500
150.00 C54.70-8.64%4057705-15AMZN250516C00150000
149.00 C55.90-8.66%63005-15AMZN250516C00149000
148.00 C56.72-8.75%21405-15AMZN250516C00148000
147.00 C58.75-7.09%303705-15AMZN250516C00147000
146.00 C59.46-1.64%10905-15AMZN250516C00146000
145.00 C60.30-6.90%828005-15AMZN250516C00145000
144.00 C61.27-6.94%62605-15AMZN250516C00144000
143.00 C62.25-12.42%113905-15AMZN250516C00143000
142.00 C62.69-7.59%7705-15AMZN250516C00142000
141.00 C69.96-4.30%5405-14AMZN250516C00141000
140.00 C64.21-8.36%3,0712,63705-15AMZN250516C00140000
135.00 C69.89-7.10%218805-15AMZN250516C00135000
130.00 C75.24-7.05%223,09405-15AMZN250516C00130000
125.00 C87.25+5.68%1028105-13AMZN250516C00125000
120.00 C85.00-5.24%343,29505-15AMZN250516C00120000
115.00 C90.51-4.83%414905-15AMZN250516C00115000
110.00 C94.00-7.30%132405-15AMZN250516C00110000
105.00 C100.52-7.35%415305-15AMZN250516C00105000
100.00 C104.80-5.59%32748205-15AMZN250516C00100000
95.00 C114.90-3.50%2905-14AMZN250516C00095000
90.00 C118.61+27.87%3105-12AMZN250516C00090000
85.00 C128.51+20.78%3905-13AMZN250516C00085000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P147.40-13.28%4005-13AMZN250516P00360000
355.00 P161.750%1004-01AMZN250516P00355000
350.00 P158.450%3004-02AMZN250516P00350000
345.00 P123.500%4012-27AMZN250516P00345000
340.00 P146.20+25.82%1004-01AMZN250516P00340000
335.00 P113.250%2012-27AMZN250516P00335000
330.00 P105.250%1012-18AMZN250516P00330000
325.00 P00%0AMZN250516P00325000
320.00 P00%0AMZN250516P00320000
315.00 P125.62+34.35%2003-31AMZN250516P00315000
310.00 P00%0AMZN250516P00310000
305.00 P114.95+7.23%2005-02AMZN250516P00305000
300.00 P92.10+6.13%1102-25AMZN250516P00300000
295.00 P00%0AMZN250516P00295000
290.00 P84.90+64.06%1105-15AMZN250516P00290000
285.00 P51.60-18.74%1101-22AMZN250516P00285000
280.00 P78.15+65.75%302403-07AMZN250516P00280000
275.00 P88.70-11.45%1304-24AMZN250516P00275000
270.00 P80.00-4.40%20105-01AMZN250516P00270000
267.50 P00%0AMZN250516P00267500
265.00 P74.95+25.23%22205-02AMZN250516P00265000
262.50 P00%0AMZN250516P00262500
260.00 P91.00+50.46%208804-04AMZN250516P00260000
257.50 P00%0AMZN250516P00257500
255.00 P81.11+100.47%228404-16AMZN250516P00255000
252.50 P58.780%2005-08AMZN250516P00252500
250.00 P56.26-8.67%2205-08AMZN250516P00250000
247.50 P39.55-26.45%3005-12AMZN250516P00247500
245.00 P31.75-14.42%20405-13AMZN250516P00245000
242.50 P34.30-32.08%1005-12AMZN250516P00242500
240.00 P35.30+19.26%7273705-15AMZN250516P00240000
237.50 P33.50+7.72%1005-15AMZN250516P00237500
235.00 P30.00+20.48%5,83122305-15AMZN250516P00235000
232.50 P20.91-18.80%14005-13AMZN250516P00232500
230.00 P25.20+27.27%13,62658005-15AMZN250516P00230000
227.50 P23.00+36.90%1552405-15AMZN250516P00227500
225.00 P20.35+37.41%6,00737905-15AMZN250516P00225000
222.50 P17.50+40.00%118605-15AMZN250516P00222500
220.00 P15.25+52.50%5,99359705-15AMZN250516P00220000
217.50 P12.60+69.13%3,0491305-15AMZN250516P00217500
215.00 P10.01+80.36%9181,71105-15AMZN250516P00215000
212.50 P7.60+111.11%1,2191,92205-15AMZN250516P00212500
210.00 P5.30+139.82%4,2476,93205-15AMZN250516P00210000
207.50 P3.15+164.71%6,8744,77905-15AMZN250516P00207500
205.00 P1.41+116.92%39,43410,67305-15AMZN250516P00205000
202.50 P0.57+62.86%27,2407,46805-15AMZN250516P00202500
200.00 P0.22+10.00%33,53320,60805-15AMZN250516P00200000
197.50 P0.09-30.77%4,6723,62305-15AMZN250516P00197500
195.00 P0.06-33.33%3,5488,43605-15AMZN250516P00195000
192.50 P0.04-42.86%7923,98805-15AMZN250516P00192500
190.00 P0.04-20.00%1,74616,71605-15AMZN250516P00190000
187.50 P0.03-25.00%1,1093,44605-15AMZN250516P00187500
185.00 P0.030.00%75512,58505-15AMZN250516P00185000
182.50 P0.02-33.33%1174,08105-15AMZN250516P00182500
180.00 P0.020.00%1,38514,41805-15AMZN250516P00180000
177.50 P0.03+200.00%404,33805-15AMZN250516P00177500
175.00 P0.04+300.00%27120,84905-15AMZN250516P00175000
172.50 P0.02+100.00%8842,50205-15AMZN250516P00172500
170.00 P0.010.00%8213,47905-15AMZN250516P00170000
167.50 P0.010.00%2321,63505-15AMZN250516P00167500
165.00 P0.010.00%44410,84805-15AMZN250516P00165000
162.50 P0.010.00%5051,74305-15AMZN250516P00162500
160.00 P0.010.00%4,20023,50505-15AMZN250516P00160000
157.50 P0.010.00%1002,40905-15AMZN250516P00157500
155.00 P0.010.00%1110,79505-15AMZN250516P00155000
152.50 P0.010.00%12,88505-14AMZN250516P00152500
150.00 P0.010.00%1008,36605-15AMZN250516P00150000
149.00 P0.01-66.67%571,22305-12AMZN250516P00149000
148.00 P0.01-50.00%21,80505-12AMZN250516P00148000
147.00 P0.010.00%161305-15AMZN250516P00147000
146.00 P0.010.00%101,71305-15AMZN250516P00146000
145.00 P0.010.00%310,13205-15AMZN250516P00145000
144.00 P0.01-66.67%1251,35705-12AMZN250516P00144000
143.00 P0.02-33.33%1,2281,01605-09AMZN250516P00143000
142.00 P0.01-50.00%12,11105-12AMZN250516P00142000
141.00 P0.03+200.00%51,71005-15AMZN250516P00141000
140.00 P0.010.00%3,0746,22205-15AMZN250516P00140000
135.00 P0.010.00%82,87005-12AMZN250516P00135000
130.00 P0.010.00%1389,13305-12AMZN250516P00130000
125.00 P0.010.00%403,52905-14AMZN250516P00125000
120.00 P0.010.00%35,36105-15AMZN250516P00120000
115.00 P0.010.00%102,08405-13AMZN250516P00115000
110.00 P0.010.00%2009,21605-14AMZN250516P00110000
105.00 P0.010.00%4496705-09AMZN250516P00105000
100.00 P0.010.00%13,28105-13AMZN250516P00100000
95.00 P0.010.00%136005-13AMZN250516P00095000
90.00 P0.010.00%142605-15AMZN250516P00090000
85.00 P0.010.00%198105-14AMZN250516P00085000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC