Dark

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 ChainHistoricalExchangesShortsMore

May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Jun 27, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
817	5,879	402	5,555

AMZN Jun 27, 2025 Exp. - Volume by Strike

Puts

Calls

AMZN Jun 27, 2025 Exp. - Open Interest by Strike

Puts

Calls

AMZN Jun 27, 2025 Exp. - Max Pain @ $205.00

Puts

Calls

AMZN Jun 27, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
280 C	0.30	0%	1	1	05-15	AMZN250627C00280000
275 C	0	0%	0			AMZN250627C00275000
270 C	0	0%	0			AMZN250627C00270000
265 C	0.17	-39.29%	2	3	05-13	AMZN250627C00265000
260 C	0.15	-11.76%	2	58	05-14	AMZN250627C00260000
255 C	0.20	-35.48%	1	7	05-14	AMZN250627C00255000
250 C	0.22	-31.25%	97	147	05-15	AMZN250627C00250000
245 C	0.33	-37.74%	51	337	05-15	AMZN250627C00245000
240 C	0.48	-36.84%	223	429	05-15	AMZN250627C00240000
235 C	0.74	-39.34%	509	1,665	05-15	AMZN250627C00235000
230 C	1.12	-42.56%	200	432	05-15	AMZN250627C00230000
225 C	1.87	-37.67%	267	381	05-15	AMZN250627C00225000
220 C	2.79	-38.00%	218	1,170	05-15	AMZN250627C00220000
215 C	4.22	-36.06%	615	518	05-15	AMZN250627C00215000
210 C	6.10	-31.38%	411	731	05-15	AMZN250627C00210000
205 C	8.60	-28.33%	279	207	05-15	AMZN250627C00205000
200 C	11.90	-21.19%	132	349	05-15	AMZN250627C00200000
195 C	14.85	-21.64%	30	112	05-15	AMZN250627C00195000
190 C	18.89	-18.08%	12	48	05-15	AMZN250627C00190000
185 C	22.80	-20.00%	5	21	05-15	AMZN250627C00185000
180 C	27.16	-17.67%	6	19	05-15	AMZN250627C00180000
175 C	32.30	-8.50%	7	8	05-15	AMZN250627C00175000
170 C	37.50	-15.35%	1	29	05-15	AMZN250627C00170000
165 C	0	0%	0			AMZN250627C00165000
160 C	53.40	+11.25%	2	3	05-13	AMZN250627C00160000
155 C	52.50	-10.01%	1	7	05-15	AMZN250627C00155000
150 C	55.00	0%	1	1	05-15	AMZN250627C00150000
145 C	67.08	+3.60%	5	6	05-13	AMZN250627C00145000
140 C	65.22	+20.11%	2	3	05-15	AMZN250627C00140000
135 C	58.00	0%	2	0	05-08	AMZN250627C00135000
130 C	0	0%	0			AMZN250627C00130000
125 C	0	0%	0			AMZN250627C00125000
120 C	85.67	0%	1	1	05-15	AMZN250627C00120000
115 C	89.95	0%	2	2	05-15	AMZN250627C00115000
110 C	95.37	0%	1	1	05-15	AMZN250627C00110000
105 C	0	0%	0			AMZN250627C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
280 P	0	0%	0			AMZN250627P00280000
275 P	0	0%	0			AMZN250627P00275000
270 P	0	0%	0			AMZN250627P00270000
265 P	0	0%	0			AMZN250627P00265000
260 P	0	0%	0			AMZN250627P00260000
255 P	0	0%	0			AMZN250627P00255000
250 P	0	0%	0			AMZN250627P00250000
245 P	0	0%	0			AMZN250627P00245000
240 P	0	0%	0			AMZN250627P00240000
235 P	30.23	+19.25%	10	11	05-15	AMZN250627P00235000
230 P	25.65	+28.25%	19	22	05-15	AMZN250627P00230000
225 P	21.00	+37.43%	3	10	05-15	AMZN250627P00225000
220 P	16.75	+26.89%	15	19	05-15	AMZN250627P00220000
215 P	13.32	+30.08%	5	43	05-15	AMZN250627P00215000
210 P	10.32	+33.51%	116	297	05-15	AMZN250627P00210000
205 P	8.15	+42.98%	42	212	05-15	AMZN250627P00205000
200 P	6.12	+41.01%	117	267	05-15	AMZN250627P00200000
195 P	4.20	+41.41%	58	345	05-15	AMZN250627P00195000
190 P	2.88	+34.58%	237	3,805	05-15	AMZN250627P00190000
185 P	2.04	+29.11%	80	149	05-15	AMZN250627P00185000
180 P	1.48	+22.31%	51	177	05-15	AMZN250627P00180000
175 P	1.06	+17.78%	58	84	05-15	AMZN250627P00175000
170 P	0.81	+22.73%	24	238	05-15	AMZN250627P00170000
165 P	0.59	+51.28%	7	52	05-15	AMZN250627P00165000
160 P	0.42	+55.56%	2	35	05-15	AMZN250627P00160000
155 P	0.38	+46.15%	1	30	05-15	AMZN250627P00155000
150 P	0.19	0.00%	1	140	05-15	AMZN250627P00150000
145 P	0	0%	0			AMZN250627P00145000
140 P	0	0%	0			AMZN250627P00140000
135 P	0.10	-9.09%	2	2	05-13	AMZN250627P00135000
130 P	0.23	0%	1	1	05-08	AMZN250627P00130000
125 P	0	0%	0			AMZN250627P00125000
120 P	0.07	-36.36%	20	15	05-14	AMZN250627P00120000
115 P	0	0%	0			AMZN250627P00115000
110 P	0	0%	0			AMZN250627P00110000
105 P	0.02	0%	3	3	05-14	AMZN250627P00105000

document.getElementById("j8WNFD").onerror = function(){this.style.display='none';}; .dark-mode .NvnRXY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NvnRXY{ color: #333333; background-color: white; border: 2px solid #333333; }AMZNAmazon.com Incstock NASDAQ

AMZN Jun 27, 2025 Exp. - Open Interest by Strike

AMZN Jun 27, 2025 Exp. - Max Pain @ $205.00

AMZN
Amazon.com Inc
stock NASDAQ