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 Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
70,65968,32015,122172,276


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

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

Puts
Calls

AMZN Dec 19, 2025 Exp. - Max Pain @ $180.00

Puts
Calls


AMZN Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.32-23.81%41,76205-15AMZN251219C00360000
355 C0.40+42.86%1113305-12AMZN251219C00355000
350 C0.44-21.43%557105-15AMZN251219C00350000
345 C0.63+110.00%3762305-13AMZN251219C00345000
340 C0.53+35.90%7641305-12AMZN251219C00340000
335 C0.74-8.64%10017705-14AMZN251219C00335000
330 C0.85-4.49%111,22905-14AMZN251219C00330000
325 C0.96-4.95%139005-14AMZN251219C00325000
320 C0.90-15.89%583305-15AMZN251219C00320000
315 C1.05-13.22%233005-15AMZN251219C00315000
310 C1.50+25.00%81,09805-13AMZN251219C00310000
305 C1.27-23.03%192905-15AMZN251219C00305000
300 C1.51-18.38%993,98305-15AMZN251219C00300000
295 C1.79-18.64%458405-15AMZN251219C00295000
290 C2.00-20.63%599605-15AMZN251219C00290000
285 C2.25-24.50%236305-15AMZN251219C00285000
280 C2.84-16.47%335,13605-15AMZN251219C00280000
275 C3.20-20.00%2068405-15AMZN251219C00275000
270 C3.70-17.78%2211,67305-15AMZN251219C00270000
265 C4.40-20.00%1747905-15AMZN251219C00265000
260 C5.05-17.89%462,27805-15AMZN251219C00260000
255 C5.85-17.02%111,88405-15AMZN251219C00255000
250 C6.80-17.17%2956,32605-15AMZN251219C00250000
245 C8.00-16.23%2863,19305-15AMZN251219C00245000
240 C9.14-17.43%254,24405-15AMZN251219C00240000
235 C10.65-14.11%1,0567,40805-15AMZN251219C00235000
230 C12.30-14.70%2333,89305-15AMZN251219C00230000
225 C14.04-14.44%835,35105-15AMZN251219C00225000
220 C15.95-14.84%2,2955,51305-15AMZN251219C00220000
215 C18.15-14.18%4552,23405-15AMZN251219C00215000
210 C20.60-12.56%783,61005-15AMZN251219C00210000
205 C23.18-10.74%1196,33705-15AMZN251219C00205000
200 C25.97-11.37%3466,21705-15AMZN251219C00200000
195 C28.75-12.08%242,67305-15AMZN251219C00195000
190 C31.65-10.21%363,31405-15AMZN251219C00190000
185 C35.10-10.94%401,83005-15AMZN251219C00185000
180 C38.49-9.35%115,78705-15AMZN251219C00180000
175 C42.95-8.03%32,43305-15AMZN251219C00175000
170 C45.30-9.42%22,30805-15AMZN251219C00170000
165 C50.25-10.81%61,16305-15AMZN251219C00165000
160 C54.29-7.98%81,99205-15AMZN251219C00160000
155 C62.87-6.44%1485805-14AMZN251219C00155000
150 C62.65-6.42%24,24705-15AMZN251219C00150000
145 C71.80-2.68%31,10005-14AMZN251219C00145000
140 C78.33+6.57%22,50205-13AMZN251219C00140000
135 C79.63+23.84%686605-12AMZN251219C00135000
130 C79.04-8.26%11,23105-15AMZN251219C00130000
125 C85.78-5.11%15,34205-15AMZN251219C00125000
120 C90.00-8.02%262,63005-15AMZN251219C00120000
115 C102.89+5.70%154605-13AMZN251219C00115000
110 C98.83-9.08%23,52805-15AMZN251219C00110000
105 C106.34+16.49%191,62605-12AMZN251219C00105000
100 C109.22-3.98%66,64605-15AMZN251219C00100000
95 C96.25-3.07%243405-05AMZN251219C00095000
90 C117.00+16.53%952905-15AMZN251219C00090000
85 C102.90+1.10%223204-30AMZN251219C00085000
80 C111.73-1.14%430205-02AMZN251219C00080000
75 C116.68+14.55%212605-07AMZN251219C00075000
70 C137.26-4.09%567405-15AMZN251219C00070000
65 C129.55-0.04%291005-02AMZN251219C00065000
60 C151.45+16.29%119905-12AMZN251219C00060000
55 C127.20+0.95%127404-15AMZN251219C00055000
50 C156.65-3.11%31,80305-15AMZN251219C00050000
Puts
StrikePriceChangeVolOILastContract Name
360 P154.770%2005-15AMZN251219P00360000
355 P00%0AMZN251219P00355000
350 P00%0AMZN251219P00350000
345 P170.150%1004-07AMZN251219P00345000
340 P111.430%1012-11AMZN251219P00340000
335 P00%0AMZN251219P00335000
330 P00%0AMZN251219P00330000
325 P00%0AMZN251219P00325000
320 P79.700%303002-04AMZN251219P00320000
315 P78.650%151502-03AMZN251219P00315000
310 P81.55-7.28%1112-09AMZN251219P00310000
305 P72.200%303002-10AMZN251219P00305000
300 P86.30-22.15%102005-13AMZN251219P00300000
295 P74.600%2012-27AMZN251219P00295000
290 P106.25+52.29%1104-09AMZN251219P00290000
285 P94.65+69.02%172403-31AMZN251219P00285000
280 P51.48+0.45%1902-11AMZN251219P00280000
275 P70.90+62.61%305803-06AMZN251219P00275000
270 P64.88+10.17%2305-15AMZN251219P00270000
265 P74.77-18.24%25705-02AMZN251219P00265000
260 P50.55-27.62%5505-14AMZN251219P00260000
255 P83.35+43.71%212404-04AMZN251219P00255000
250 P41.35-7.29%310505-13AMZN251219P00250000
245 P42.78+13.11%383805-15AMZN251219P00245000
240 P38.98+10.77%31,13705-15AMZN251219P00240000
235 P36.50+13.71%192905-15AMZN251219P00235000
230 P27.20-8.72%699105-13AMZN251219P00230000
225 P28.65+12.13%281,85505-15AMZN251219P00225000
220 P25.64+9.34%62,85205-15AMZN251219P00220000
215 P22.90+10.10%312,36905-15AMZN251219P00215000
210 P20.25+9.34%73,66905-15AMZN251219P00210000
205 P18.05+11.76%107,01105-15AMZN251219P00205000
200 P16.00+13.64%2625,44405-15AMZN251219P00200000
195 P13.70+11.38%343,96205-15AMZN251219P00195000
190 P12.00+12.15%893,82505-15AMZN251219P00190000
185 P10.35+12.50%6635,58405-15AMZN251219P00185000
180 P8.97+13.54%587,47405-15AMZN251219P00180000
175 P7.65+13.67%184,00005-15AMZN251219P00175000
170 P6.60+14.58%185,89705-15AMZN251219P00170000
165 P5.65+13.00%512,97405-15AMZN251219P00165000
160 P4.90+18.93%596,33505-15AMZN251219P00160000
155 P4.05+14.08%284,30805-15AMZN251219P00155000
150 P3.41+13.29%5210,88005-15AMZN251219P00150000
145 P2.93+18.15%235,70405-15AMZN251219P00145000
140 P2.51+14.09%174,98105-15AMZN251219P00140000
135 P2.12+13.37%24,83205-15AMZN251219P00135000
130 P1.52-14.12%295,30105-13AMZN251219P00130000
125 P1.53+8.51%36,90705-15AMZN251219P00125000
120 P1.32+10.00%14,91105-15AMZN251219P00120000
115 P1.12+12.00%110,41905-15AMZN251219P00115000
110 P0.88+3.53%1389,92605-14AMZN251219P00110000
105 P0.73-37.07%13,03705-13AMZN251219P00105000
100 P0.71+7.58%1413,83205-15AMZN251219P00100000
95 P0.59+13.46%1510,55405-15AMZN251219P00095000
90 P0.51+15.91%194,29605-15AMZN251219P00090000
85 P0.42+13.51%21,34505-15AMZN251219P00085000
80 P0.31-38.00%64,90205-13AMZN251219P00080000
75 P0.24+4.35%12,82505-14AMZN251219P00075000
70 P0.22+15.79%132,01005-15AMZN251219P00070000
65 P0.17+13.33%613,07205-15AMZN251219P00065000
60 P0.16-20.00%41,76805-12AMZN251219P00060000
55 P0.10+11.11%11,56705-14AMZN251219P00055000
50 P0.060.00%252,39305-15AMZN251219P00050000


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