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 Sep 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
51,51587,75716,786135,110


AMZN Sep 19, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN Sep 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN Sep 19, 2025 Exp. - Max Pain @ $195.00

Puts
Calls


AMZN Sep 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.08-11.11%552,46405-15AMZN250919C00360000
355 C0.07+16.67%63705-08AMZN250919C00355000
350 C0.10-9.09%481,94205-15AMZN250919C00350000
345 C0.14+16.67%5162505-13AMZN250919C00345000
340 C0.11-21.43%751,04705-15AMZN250919C00340000
335 C0.150.00%177305-15AMZN250919C00335000
330 C0.15+36.36%4526805-12AMZN250919C00330000
325 C0.17+13.33%3120305-12AMZN250919C00325000
320 C0.21-16.00%2349705-15AMZN250919C00320000
315 C0.25+8.70%174405-15AMZN250919C00315000
310 C0.28-17.65%293405-15AMZN250919C00310000
305 C0.31+19.23%338905-15AMZN250919C00305000
300 C0.38-20.83%1274,86205-15AMZN250919C00300000
295 C0.44-21.43%2026705-15AMZN250919C00295000
290 C0.55-22.54%121,15005-15AMZN250919C00290000
285 C0.65-17.72%1034605-15AMZN250919C00285000
280 C0.76-24.00%411,99005-15AMZN250919C00280000
275 C0.93-25.60%161,17805-15AMZN250919C00275000
270 C1.12-28.21%583,10605-15AMZN250919C00270000
265 C1.46-23.16%51,61705-15AMZN250919C00265000
260 C1.82-21.89%1562,35505-15AMZN250919C00260000
255 C2.20-26.17%393,69305-15AMZN250919C00255000
250 C2.72-26.49%2099,59305-15AMZN250919C00250000
245 C3.45-22.82%732,19605-15AMZN250919C00245000
240 C4.35-23.68%1526,00505-15AMZN250919C00240000
235 C5.40-20.00%9523,90605-15AMZN250919C00235000
230 C6.70-21.91%1833,95105-15AMZN250919C00230000
225 C8.15-22.01%7616,36605-15AMZN250919C00225000
220 C10.00-19.22%1,11313,84205-15AMZN250919C00220000
215 C11.98-18.78%3803,30905-15AMZN250919C00215000
210 C14.19-17.83%3688,10205-15AMZN250919C00210000
205 C16.70-16.37%1653,46405-15AMZN250919C00205000
200 C19.70-15.45%20610,66705-15AMZN250919C00200000
195 C22.80-13.31%2593,68405-15AMZN250919C00195000
190 C25.85-12.73%525,96305-15AMZN250919C00190000
185 C29.67-12.22%1482,39805-15AMZN250919C00185000
180 C33.11-12.06%222,71805-15AMZN250919C00180000
175 C37.05-12.82%161,46005-15AMZN250919C00175000
170 C41.30-10.18%194705-15AMZN250919C00170000
165 C46.06-8.25%958505-15AMZN250919C00165000
160 C49.00-10.76%33,77005-15AMZN250919C00160000
155 C59.43-6.60%124,91905-14AMZN250919C00155000
150 C59.48-6.70%294105-15AMZN250919C00150000
145 C64.00-11.59%258005-15AMZN250919C00145000
140 C73.55+2.80%11,65405-14AMZN250919C00140000
135 C80.80+7.39%222705-13AMZN250919C00135000
130 C82.40-3.23%858705-14AMZN250919C00130000
125 C71.38+4.30%1531,29805-08AMZN250919C00125000
120 C94.50+3.17%331405-13AMZN250919C00120000
115 C62.60-11.64%124904-22AMZN250919C00115000
110 C105.72+41.20%117905-13AMZN250919C00110000
105 C103.00-0.48%114905-15AMZN250919C00105000
100 C106.74-7.76%156805-15AMZN250919C00100000
95 C112.40-3.35%126605-15AMZN250919C00095000
90 C99.45+4.13%25705-05AMZN250919C00090000
85 C121.29+16.21%11405-15AMZN250919C00085000
80 C132.65+22.31%24,01705-13AMZN250919C00080000
75 C137.11+34.96%2105-13AMZN250919C00075000
70 C116.25-16.76%41704-23AMZN250919C00070000
65 C121.98+1.37%12205-06AMZN250919C00065000
Puts
StrikePriceChangeVolOILastContract Name
360 P00%0AMZN250919P00360000
355 P00%0AMZN250919P00355000
350 P00%0AMZN250919P00350000
345 P00%0AMZN250919P00345000
340 P00%0AMZN250919P00340000
335 P104.650%1012-17AMZN250919P00335000
330 P00%0AMZN250919P00330000
325 P00%0AMZN250919P00325000
320 P82.090%1102-06AMZN250919P00320000
315 P84.800%1112-17AMZN250919P00315000
310 P73.70-13.61%101002-06AMZN250919P00310000
305 P100.44-9.72%2005-15AMZN250919P00305000
300 P95.42-11.34%21005-15AMZN250919P00300000
295 P62.95+4.66%202002-10AMZN250919P00295000
290 P95.30-0.60%2203-21AMZN250919P00290000
285 P68.40+20.95%15402-26AMZN250919P00285000
280 P83.90+20.95%1504-02AMZN250919P00280000
275 P69.70+8.03%33603-04AMZN250919P00275000
270 P83.74+1.60%2005-06AMZN250919P00270000
265 P42.10+4.18%123102-18AMZN250919P00265000
260 P79.95+25.51%195804-14AMZN250919P00260000
255 P57.90-1.45%313204-02AMZN250919P00255000
250 P39.50+0.71%32705-14AMZN250919P00250000
245 P41.25+18.71%35905-15AMZN250919P00245000
240 P33.05+10.61%248005-14AMZN250919P00240000
235 P32.97+13.38%3478805-15AMZN250919P00235000
230 P29.50+18.95%242,01605-15AMZN250919P00230000
225 P25.15+12.53%51,27405-15AMZN250919P00225000
220 P22.05+14.55%213,96205-15AMZN250919P00220000
215 P18.90+15.60%882,07705-15AMZN250919P00215000
210 P16.10+15.83%944,84305-15AMZN250919P00210000
205 P13.85+17.37%3602,57205-15AMZN250919P00205000
200 P11.60+14.51%27011,87605-15AMZN250919P00200000
195 P9.69+16.75%1994,73205-15AMZN250919P00195000
190 P8.05+15.00%2645,07105-15AMZN250919P00190000
185 P6.68+18.23%6717,94505-15AMZN250919P00185000
180 P5.59+21.52%24111,06205-15AMZN250919P00180000
175 P4.53+16.15%3576,02705-15AMZN250919P00175000
170 P3.70+19.35%2796,76505-15AMZN250919P00170000
165 P3.05+14.66%8610,57505-15AMZN250919P00165000
160 P2.50+16.28%4217,63105-15AMZN250919P00160000
155 P2.02+14.12%987,66005-15AMZN250919P00155000
150 P1.65+12.24%509,08605-15AMZN250919P00150000
145 P1.40+14.75%15,02805-15AMZN250919P00145000
140 P1.13+10.78%27,10005-15AMZN250919P00140000
135 P0.92+10.84%21610,63505-15AMZN250919P00135000
130 P0.73+5.80%13,87505-14AMZN250919P00130000
125 P0.59+3.51%14,48905-14AMZN250919P00125000
120 P0.54+17.39%131,16905-15AMZN250919P00120000
115 P0.41-18.00%11,13605-14AMZN250919P00115000
110 P0.40+25.00%21,84205-15AMZN250919P00110000
105 P0.33+22.22%1020005-15AMZN250919P00105000
100 P0.26+13.04%152,79405-15AMZN250919P00100000
95 P0.20-9.09%1015905-14AMZN250919P00095000
90 P0.17+21.43%1431405-15AMZN250919P00090000
85 P0.14+16.67%1085105-15AMZN250919P00085000
80 P0.09-60.87%1056105-15AMZN250919P00080000
75 P0.09-40.00%52,84505-12AMZN250919P00075000
70 P0.19-53.66%116004-28AMZN250919P00070000
65 P0.05+25.00%195005-15AMZN250919P00065000


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