Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Aug 15, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
84,93474,78210,97481,719


AMZN Aug 15, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN Aug 15, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN Aug 15, 2025 Exp. - Max Pain @ $185.00

Puts
Calls


AMZN Aug 15, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.04-20.00%6582,68305-15AMZN250815C00350000
345 C0.060.00%311405-07AMZN250815C00345000
340 C0.07+16.67%13405-15AMZN250815C00340000
335 C0.09-18.18%44605-14AMZN250815C00335000
330 C0.09+28.57%121205-12AMZN250815C00330000
325 C0.100.00%129705-15AMZN250815C00325000
320 C0.11+57.14%126305-15AMZN250815C00320000
315 C0.16+14.29%2224205-14AMZN250815C00315000
310 C0.17-10.53%545705-15AMZN250815C00310000
305 C0.16-5.88%2520105-15AMZN250815C00305000
300 C0.19-24.00%333,27405-15AMZN250815C00300000
295 C0.24-22.58%464705-15AMZN250815C00295000
290 C0.29-21.62%359605-15AMZN250815C00290000
285 C0.37-15.91%130905-15AMZN250815C00285000
280 C0.44-13.73%271,30005-15AMZN250815C00280000
275 C0.54-21.74%256905-15AMZN250815C00275000
270 C0.65-25.29%622,51705-15AMZN250815C00270000
265 C0.80-25.23%741,99105-15AMZN250815C00265000
260 C1.02-25.00%6283,22805-15AMZN250815C00260000
255 C1.37-21.26%152,42105-15AMZN250815C00255000
250 C1.73-27.00%7979,13005-15AMZN250815C00250000
245 C2.18-29.68%632,42005-15AMZN250815C00245000
240 C2.88-26.34%4575,55705-15AMZN250815C00240000
235 C3.78-23.64%2135,15505-15AMZN250815C00235000
230 C4.75-26.24%3366,77005-15AMZN250815C00230000
225 C6.14-24.29%2963,68605-15AMZN250815C00225000
220 C7.77-22.99%3157,83805-15AMZN250815C00220000
215 C9.70-21.14%4145,54405-15AMZN250815C00215000
210 C11.85-20.20%1,1817,28105-15AMZN250815C00210000
205 C14.40-18.87%5444,05305-15AMZN250815C00205000
200 C17.40-16.47%91837,97805-15AMZN250815C00200000
195 C20.28-14.86%1303,26105-15AMZN250815C00195000
190 C23.75-13.16%1226,46905-15AMZN250815C00190000
185 C27.24-13.66%592,66305-15AMZN250815C00185000
180 C31.56-11.60%5815,79805-15AMZN250815C00180000
175 C35.75-10.87%152,40805-15AMZN250815C00175000
170 C40.05-10.32%201,28005-15AMZN250815C00170000
165 C43.90-9.48%1398005-15AMZN250815C00165000
160 C48.32-9.26%371,70105-15AMZN250815C00160000
155 C61.34+9.95%115505-13AMZN250815C00155000
150 C58.75-6.46%24,35305-15AMZN250815C00150000
145 C66.00+26.87%745205-12AMZN250815C00145000
140 C70.85+28.94%138605-12AMZN250815C00140000
135 C53.63-1.14%113405-06AMZN250815C00135000
130 C76.94+16.66%160505-15AMZN250815C00130000
125 C84.41+33.29%16105-12AMZN250815C00125000
120 C86.43-6.99%41,43205-15AMZN250815C00120000
115 C72.85+19.72%114304-23AMZN250815C00115000
110 C75.54+0.72%12904-24AMZN250815C00110000
105 C86.00+0.58%22705-02AMZN250815C00105000
100 C106.24-7.46%31545305-15AMZN250815C00100000
95 C82.70-21.35%117504-22AMZN250815C00095000
90 C115.64-4.50%21505-15AMZN250815C00090000
85 C129.48+3.92%12305-13AMZN250815C00085000
Puts
StrikePriceChangeVolOILastContract Name
350 P112.300%10002-06AMZN250815P00350000
345 P124.000%1012-18AMZN250815P00345000
340 P00%0AMZN250815P00340000
335 P125.760%1002-27AMZN250815P00335000
330 P128.65+6.55%1103-27AMZN250815P00330000
325 P00%0AMZN250815P00325000
320 P97.550%2012-27AMZN250815P00320000
315 P00%0AMZN250815P00315000
310 P00%0AMZN250815P00310000
305 P00%0AMZN250815P00305000
300 P60.20-2.90%252502-04AMZN250815P00300000
295 P62.35-4.52%304802-11AMZN250815P00295000
290 P57.65+0.70%11602-11AMZN250815P00290000
285 P53.15+0.76%15902-11AMZN250815P00285000
280 P68.39-3.19%1203-03AMZN250815P00280000
275 P71.60+9.23%51303-03AMZN250815P00275000
270 P85.89+2.13%2004-24AMZN250815P00270000
265 P69.64+0.49%210503-19AMZN250815P00265000
260 P54.50+9.55%1105-15AMZN250815P00260000
255 P49.87-20.14%2705-15AMZN250815P00255000
250 P40.60+6.70%55105-14AMZN250815P00250000
245 P40.35-37.30%2605-15AMZN250815P00245000
240 P35.70+19.40%1010905-15AMZN250815P00240000
235 P32.20+14.80%4322405-15AMZN250815P00235000
230 P27.60+17.15%768605-15AMZN250815P00230000
225 P23.69+15.56%161,79805-15AMZN250815P00225000
220 P20.53+17.65%211,65405-15AMZN250815P00220000
215 P17.50+19.05%583,36805-15AMZN250815P00215000
210 P14.60+18.22%1672,85105-15AMZN250815P00210000
205 P12.15+17.39%1,3873,22205-15AMZN250815P00205000
200 P10.03+19.40%5616,66305-15AMZN250815P00200000
195 P8.31+19.57%1592,68305-15AMZN250815P00195000
190 P6.60+19.78%1936,50305-15AMZN250815P00190000
185 P5.41+17.61%413,54905-15AMZN250815P00185000
180 P4.25+21.43%1638,57305-15AMZN250815P00180000
175 P3.45+18.15%1304,10805-15AMZN250815P00175000
170 P2.71+15.81%1588,04905-15AMZN250815P00170000
165 P2.20+17.65%1903,65005-15AMZN250815P00165000
160 P1.76+16.56%2306,41605-15AMZN250815P00160000
155 P1.38+15.97%1562,46605-15AMZN250815P00155000
150 P1.11+11.00%426,24805-15AMZN250815P00150000
145 P0.91+10.98%185,81405-15AMZN250815P00145000
140 P0.75+13.64%212,86505-15AMZN250815P00140000
135 P0.63+10.53%51,76205-15AMZN250815P00135000
130 P0.50+13.64%401,96405-15AMZN250815P00130000
125 P0.42+16.67%41,09605-15AMZN250815P00125000
120 P0.36+24.14%11,56905-15AMZN250815P00120000
115 P0.28-3.45%51,68805-15AMZN250815P00115000
110 P0.23+21.05%41,68505-15AMZN250815P00110000
105 P0.16-51.52%1039505-14AMZN250815P00105000
100 P0.11-15.38%1040805-14AMZN250815P00100000
95 P0.13-48.00%15605-15AMZN250815P00095000
90 P0.11-35.29%1213105-12AMZN250815P00090000
85 P0.08+14.29%115605-15AMZN250815P00085000


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