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 Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
217,949296,54832,913326,693


AMZN Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN Jun 20, 2025 Exp. - Max Pain @ $180.00

Puts
Calls


AMZN Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.010.00%207,62405-14AMZN250620C00360000
355 C0.010.00%214,94305-13AMZN250620C00355000
350 C0.010.00%124505-15AMZN250620C00350000
345 C0.020.00%13,18305-14AMZN250620C00345000
340 C0.01-50.00%20073705-15AMZN250620C00340000
335 C0.01-50.00%55680105-15AMZN250620C00335000
330 C0.010.00%41251105-15AMZN250620C00330000
325 C0.010.00%10067405-15AMZN250620C00325000
320 C0.020.00%330605-15AMZN250620C00320000
315 C0.010.00%102,40605-15AMZN250620C00315000
310 C0.02+100.00%11,37105-15AMZN250620C00310000
305 C0.010.00%1162805-12AMZN250620C00305000
300 C0.02-33.33%60610,35505-15AMZN250620C00300000
295 C0.020.00%1022,99605-15AMZN250620C00295000
290 C0.040.00%13,12005-15AMZN250620C00290000
285 C0.03-25.00%261,67105-15AMZN250620C00285000
280 C0.04-33.33%610,23505-15AMZN250620C00280000
275 C0.04-33.33%6313,73905-15AMZN250620C00275000
270 C0.05-37.50%1,19112,80705-15AMZN250620C00270000
265 C0.07-30.00%1282,99705-15AMZN250620C00265000
260 C0.09-30.77%4079,93405-15AMZN250620C00260000
255 C0.13-31.58%5217,17605-15AMZN250620C00255000
250 C0.16-42.86%42017,15005-15AMZN250620C00250000
245 C0.24-41.46%1337,64405-15AMZN250620C00245000
240 C0.37-43.08%1,77617,93705-15AMZN250620C00240000
235 C0.54-45.45%9438,43305-15AMZN250620C00235000
230 C0.88-44.65%4,16514,99205-15AMZN250620C00230000
225 C1.41-43.82%2,96335,63905-15AMZN250620C00225000
220 C2.28-40.93%8,40041,87705-15AMZN250620C00220000
215 C3.55-37.72%2,62119,60805-15AMZN250620C00215000
210 C5.40-34.07%4,82434,80905-15AMZN250620C00210000
205 C7.70-30.57%4,22823,34405-15AMZN250620C00205000
200 C10.74-26.44%3,58135,46105-15AMZN250620C00200000
195 C14.40-23.28%23712,99405-15AMZN250620C00195000
190 C17.95-21.24%1,14417,71205-15AMZN250620C00190000
185 C22.23-17.67%11913,44005-15AMZN250620C00185000
180 C26.77-15.23%1,29415,83005-15AMZN250620C00180000
175 C31.29-13.13%406,70705-15AMZN250620C00175000
170 C36.39-12.55%6914,28405-15AMZN250620C00170000
165 C40.75-11.12%214,40305-15AMZN250620C00165000
160 C45.88-9.69%3,0069,21005-15AMZN250620C00160000
155 C51.28-10.22%62,41605-15AMZN250620C00155000
150 C55.60-8.87%149,42505-15AMZN250620C00150000
145 C60.12-10.24%21,82205-15AMZN250620C00145000
140 C65.86-6.98%4,60910,99405-15AMZN250620C00140000
135 C70.56-7.05%22,73505-15AMZN250620C00135000
130 C74.71-11.17%22,38005-15AMZN250620C00130000
125 C80.60-6.22%19,37205-15AMZN250620C00125000
120 C85.56-7.38%151,88605-15AMZN250620C00120000
115 C90.90-4.95%191905-15AMZN250620C00115000
110 C94.38-6.83%22,21405-15AMZN250620C00110000
105 C100.40+15.73%1054505-15AMZN250620C00105000
100 C105.41-5.25%644,35605-15AMZN250620C00100000
95 C116.35+16.88%160005-14AMZN250620C00095000
90 C116.22-3.64%192,95605-15AMZN250620C00090000
85 C106.20+18.79%2437305-02AMZN250620C00085000
80 C130.80+14.69%22,02705-14AMZN250620C00080000
75 C113.95+7.74%156904-28AMZN250620C00075000
70 C135.30-5.05%379705-15AMZN250620C00070000
65 C110.00-13.08%1437404-17AMZN250620C00065000
60 C149.80+16.49%170605-12AMZN250620C00060000
55 C131.30+3.67%3159004-23AMZN250620C00055000
50 C155.21-3.36%22,33605-15AMZN250620C00050000
45 C166.53+3.43%24,17205-14AMZN250620C00045000
Puts
StrikePriceChangeVolOILastContract Name
360 P154.95-8.50%2005-15AMZN250620P00360000
355 P00%0AMZN250620P00355000
350 P156.900%1003-10AMZN250620P00350000
345 P00%0AMZN250620P00345000
340 P00%0AMZN250620P00340000
335 P112.750%2012-27AMZN250620P00335000
330 P124.80+15.88%1005-15AMZN250620P00330000
325 P00%0AMZN250620P00325000
320 P97.600%2012-27AMZN250620P00320000
315 P110.37-20.34%1005-15AMZN250620P00315000
310 P105.35+5.56%2105-15AMZN250620P00310000
305 P74.95+14.51%11102-13AMZN250620P00305000
300 P97.70+52.30%11903-24AMZN250620P00300000
295 P56.30-15.73%111102-04AMZN250620P00295000
290 P51.80+0.19%344102-04AMZN250620P00290000
285 P99.15+4.48%1105-06AMZN250620P00285000
280 P68.68+9.98%1103-03AMZN250620P00280000
275 P73.23-8.83%11403-27AMZN250620P00275000
270 P68.22-2.54%1103-27AMZN250620P00270000
265 P92.83+43.92%218004-17AMZN250620P00265000
260 P55.46+6.69%3105-15AMZN250620P00260000
255 P44.80-32.88%118405-14AMZN250620P00255000
250 P62.68+4.59%1205-05AMZN250620P00250000
245 P71.14+9.70%2204-16AMZN250620P00245000
240 P35.95+37.69%14105-15AMZN250620P00240000
235 P30.64+18.39%433005-15AMZN250620P00235000
230 P26.60+34.34%8853505-15AMZN250620P00230000
225 P21.15+26.87%1331,64705-15AMZN250620P00225000
220 P16.73+25.79%2188,76705-15AMZN250620P00220000
215 P12.76+32.23%1668,09405-15AMZN250620P00215000
210 P9.60+36.17%1,21913,03005-15AMZN250620P00210000
205 P6.83+36.60%1,69714,23105-15AMZN250620P00205000
200 P4.92+40.57%3,68417,70705-15AMZN250620P00200000
195 P3.31+34.55%94211,98305-15AMZN250620P00195000
190 P2.27+34.32%4,27813,28105-15AMZN250620P00190000
185 P1.58+31.67%2,21013,56405-15AMZN250620P00185000
180 P1.07+24.42%92228,78005-15AMZN250620P00180000
175 P0.78+23.81%1,15016,38305-15AMZN250620P00175000
170 P0.58+16.00%44127,43405-15AMZN250620P00170000
165 P0.43+16.22%6917,33605-15AMZN250620P00165000
160 P0.33+10.00%3,26525,42905-15AMZN250620P00160000
155 P0.26+13.04%1448,08505-15AMZN250620P00155000
150 P0.21+16.67%5817,99605-15AMZN250620P00150000
145 P0.16+14.29%46,60305-15AMZN250620P00145000
140 P0.13+18.18%3,11014,69205-15AMZN250620P00140000
135 P0.11+37.50%236,55405-15AMZN250620P00135000
130 P0.09+28.57%2,3829,93805-15AMZN250620P00130000
125 P0.08+60.00%1,49712,99805-15AMZN250620P00125000
120 P0.04+33.33%545,88505-15AMZN250620P00120000
115 P0.04+33.33%1,0025,08405-15AMZN250620P00115000
110 P0.05+66.67%26,47205-15AMZN250620P00110000
105 P0.020.00%24,10705-14AMZN250620P00105000
100 P0.02+100.00%1312,75305-15AMZN250620P00100000
95 P0.01-50.00%6006,68405-14AMZN250620P00095000
90 P0.010.00%103,99705-13AMZN250620P00090000
85 P0.12+1,100.00%13,57905-14AMZN250620P00085000
80 P0.01-75.00%341,94805-15AMZN250620P00080000
75 P0.11+1,000.00%13,16005-14AMZN250620P00075000
70 P0.010.00%41,59705-13AMZN250620P00070000
65 P0.010.00%1655705-09AMZN250620P00065000
60 P0.010.00%3075005-06AMZN250620P00060000
55 P0.010.00%32,40505-14AMZN250620P00055000
50 P0.010.00%594205-12AMZN250620P00050000
45 P0.01-50.00%33,77905-14AMZN250620P00045000


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