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

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 30, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
25,56137,5233,51861,511


AMZN May 30, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN May 30, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN May 30, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


AMZN May 30, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
285.00 C0.01-50.00%305505-15AMZN250530C00285000
280.00 C0.010%201005-14AMZN250530C00280000
275.00 C0.02+100.00%111005-15AMZN250530C00275000
270.00 C0.020.00%416605-15AMZN250530C00270000
265.00 C0.02-60.00%10050105-15AMZN250530C00265000
260.00 C0.030.00%1024505-15AMZN250530C00260000
255.00 C0.04-20.00%1693305-15AMZN250530C00255000
250.00 C0.04-20.00%1211,38205-15AMZN250530C00250000
247.50 C0.04-42.86%33835905-15AMZN250530C00247500
245.00 C0.06-33.33%1,5831,93705-15AMZN250530C00245000
242.50 C0.06-40.00%19405-15AMZN250530C00242500
240.00 C0.07-46.15%7971,71205-15AMZN250530C00240000
237.50 C0.10-41.18%1611205-15AMZN250530C00237500
235.00 C0.13-40.91%4781,45105-15AMZN250530C00235000
232.50 C0.15-48.28%48594305-15AMZN250530C00232500
230.00 C0.20-52.38%1,0212,22005-15AMZN250530C00230000
227.50 C0.26-56.67%27141305-15AMZN250530C00227500
225.00 C0.38-56.32%2,9384,60005-15AMZN250530C00225000
222.50 C0.50-57.98%66154205-15AMZN250530C00222500
220.00 C0.72-57.40%2,8456,60005-15AMZN250530C00220000
217.50 C1.00-56.71%1,8301,18805-15AMZN250530C00217500
215.00 C1.43-54.75%3,7604,26005-15AMZN250530C00215000
212.50 C2.05-50.60%8811,71505-15AMZN250530C00212500
210.00 C2.72-49.63%5,1424,64205-15AMZN250530C00210000
207.50 C3.80-43.62%3,8991,33305-15AMZN250530C00207500
205.00 C5.05-41.48%3,5906,57405-15AMZN250530C00205000
202.50 C6.20-39.81%52532405-15AMZN250530C00202500
200.00 C7.95-35.89%8865,43605-15AMZN250530C00200000
197.50 C9.72-29.21%23319005-15AMZN250530C00197500
195.00 C11.87-29.55%3932,27805-15AMZN250530C00195000
192.50 C13.32-29.15%7025905-15AMZN250530C00192500
190.00 C15.95-21.93%1392,44305-15AMZN250530C00190000
187.50 C19.00-19.49%172205-15AMZN250530C00187500
185.00 C20.38-21.46%271,50505-15AMZN250530C00185000
182.50 C21.590%101005-15AMZN250530C00182500
180.00 C25.20-18.18%541,06505-15AMZN250530C00180000
177.50 C28.67-11.95%11005-15AMZN250530C00177500
175.00 C31.04-13.10%731405-15AMZN250530C00175000
172.50 C31.94-14.83%41305-15AMZN250530C00172500
170.00 C35.35-11.56%1624005-15AMZN250530C00170000
167.50 C42.460%7705-14AMZN250530C00167500
165.00 C45.59-4.70%2117905-14AMZN250530C00165000
160.00 C45.16-9.59%3111005-15AMZN250530C00160000
155.00 C54.90-8.27%1045305-14AMZN250530C00155000
150.00 C55.00-8.12%102905-15AMZN250530C00150000
145.00 C64.75-7.33%4605-14AMZN250530C00145000
140.00 C69.74-6.90%82,00705-14AMZN250530C00140000
135.00 C69.90-6.48%11305-15AMZN250530C00135000
130.00 C75.30-5.88%12,02305-15AMZN250530C00130000
125.00 C85.00-5.41%81505-14AMZN250530C00125000
120.00 C90.01-4.30%41205-14AMZN250530C00120000
115.00 C99.240%6605-13AMZN250530C00115000
110.00 C104.81+40.50%41405-13AMZN250530C00110000
105.00 C88.20+1.33%4405-09AMZN250530C00105000
Puts
StrikePriceChangeVolOILastContract Name
285.00 P00%0AMZN250530P00285000
280.00 P00%0AMZN250530P00280000
275.00 P00%0AMZN250530P00275000
270.00 P00%0AMZN250530P00270000
265.00 P00%0AMZN250530P00265000
260.00 P00%0AMZN250530P00260000
255.00 P00%0AMZN250530P00255000
250.00 P39.800%1005-14AMZN250530P00250000
247.50 P00%0AMZN250530P00247500
245.00 P32.500%12005-13AMZN250530P00245000
242.50 P36.00+20.00%1105-15AMZN250530P00242500
240.00 P31.75-42.80%4105-12AMZN250530P00240000
237.50 P00%0AMZN250530P00237500
235.00 P31.00+24.50%20105-15AMZN250530P00235000
232.50 P26.06+38.76%1205-15AMZN250530P00232500
230.00 P26.65+33.92%3205-15AMZN250530P00230000
227.50 P00%0AMZN250530P00227500
225.00 P20.62+32.60%32105-15AMZN250530P00225000
222.50 P19.30+73.09%132705-15AMZN250530P00222500
220.00 P15.92+36.07%35635505-15AMZN250530P00220000
217.50 P13.18+41.72%32605-15AMZN250530P00217500
215.00 P11.20+50.13%10842805-15AMZN250530P00215000
212.50 P9.45+58.82%11121205-15AMZN250530P00212500
210.00 P7.76+61.67%83569505-15AMZN250530P00210000
207.50 P5.90+42.17%2911,74705-15AMZN250530P00207500
205.00 P4.62+58.76%1,1401,61305-15AMZN250530P00205000
202.50 P3.49+59.36%37193805-15AMZN250530P00202500
200.00 P2.62+54.12%1,8082,47105-15AMZN250530P00200000
197.50 P1.98+55.91%53379605-15AMZN250530P00197500
195.00 P1.40+41.41%1,69210,33805-15AMZN250530P00195000
192.50 P1.13+46.75%21161605-15AMZN250530P00192500
190.00 P0.79+31.67%1,8235,92205-15AMZN250530P00190000
187.50 P0.60+25.00%2,7772,32205-15AMZN250530P00187500
185.00 P0.47+23.68%2831,62205-15AMZN250530P00185000
182.50 P0.36+20.00%589705-15AMZN250530P00182500
180.00 P0.30+7.14%5282,48805-15AMZN250530P00180000
177.50 P0.25+19.05%8912705-15AMZN250530P00177500
175.00 P0.21+5.00%4572,13005-15AMZN250530P00175000
172.50 P0.18+38.46%242105-15AMZN250530P00172500
170.00 P0.150.00%841,83205-15AMZN250530P00170000
167.50 P0.12+20.00%51305-14AMZN250530P00167500
165.00 P0.110.00%4421,16905-15AMZN250530P00165000
160.00 P0.09+12.50%291,26205-15AMZN250530P00160000
155.00 P0.07+40.00%541,71205-15AMZN250530P00155000
150.00 P0.04-33.33%6641,24905-15AMZN250530P00150000
145.00 P0.04+33.33%1,4001,78905-15AMZN250530P00145000
140.00 P0.03+50.00%14,33305-15AMZN250530P00140000
135.00 P0.02-33.33%112,73305-15AMZN250530P00135000
130.00 P0.010.00%55,11305-13AMZN250530P00130000
125.00 P0.03-25.00%211,05405-12AMZN250530P00125000
120.00 P0.010.00%1,5863,41705-13AMZN250530P00120000
115.00 P0.010.00%1152,06905-15AMZN250530P00115000
110.00 P0.010.00%67769105-13AMZN250530P00110000
105.00 P0.010.00%21,57405-13AMZN250530P00105000


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