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 Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
92,096132,91730,833204,078


AMZN Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

AMZN Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMZN Jan 16, 2026 Exp. - Max Pain @ $190.00

Puts
Calls


AMZN Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.44-12.00%2633,77105-15AMZN260116C00360000
355 C0.57-6.56%2421405-14AMZN260116C00355000
350 C0.52-21.21%131,10105-15AMZN260116C00350000
345 C0.57-19.72%111,29005-15AMZN260116C00345000
340 C0.70-12.50%3192705-15AMZN260116C00340000
335 C0.74-19.57%264705-15AMZN260116C00335000
330 C0.87-19.44%1157605-15AMZN260116C00330000
325 C1.03-15.57%41,03905-15AMZN260116C00325000
320 C1.08-22.86%571,82305-15AMZN260116C00320000
315 C1.26-25.00%3366505-15AMZN260116C00315000
310 C1.79-8.67%11,61205-14AMZN260116C00310000
305 C1.66-20.57%201,53205-15AMZN260116C00305000
300 C1.90-17.39%2946,90105-15AMZN260116C00300000
295 C2.23-15.21%2358005-15AMZN260116C00295000
290 C2.60-16.67%664105-15AMZN260116C00290000
285 C2.88-18.87%5266305-15AMZN260116C00285000
280 C3.24-19.40%525,34905-15AMZN260116C00280000
275 C3.90-17.89%182,79505-15AMZN260116C00275000
270 C4.51-15.23%223,29505-15AMZN260116C00270000
265 C5.17-20.22%351,15205-15AMZN260116C00265000
260 C5.75-18.79%827,50805-15AMZN260116C00260000
255 C6.85-16.57%2343,42105-15AMZN260116C00255000
250 C7.75-18.25%1,35221,13105-15AMZN260116C00250000
245 C8.79-18.08%2962,26705-15AMZN260116C00245000
240 C10.47-15.56%2358,33005-15AMZN260116C00240000
235 C12.08-13.41%416,66605-15AMZN260116C00235000
230 C13.40-15.19%17813,20205-15AMZN260116C00230000
225 C15.47-13.33%1125,24905-15AMZN260116C00225000
220 C17.15-14.59%3046,26505-15AMZN260116C00220000
215 C19.55-13.30%889,10205-15AMZN260116C00215000
210 C22.05-12.33%26913,20305-15AMZN260116C00210000
205 C24.45-12.21%1364,39705-15AMZN260116C00205000
200 C27.15-11.56%38213,58605-15AMZN260116C00200000
195 C29.95-10.38%1197,74505-15AMZN260116C00195000
190 C33.30-9.61%1689,74105-15AMZN260116C00190000
185 C36.65-8.60%665,43005-15AMZN260116C00185000
180 C39.85-9.23%4110,04805-15AMZN260116C00180000
175 C43.75-8.09%184,31705-15AMZN260116C00175000
170 C47.18-9.15%246,77605-15AMZN260116C00170000
165 C51.65-6.35%61,71805-15AMZN260116C00165000
160 C55.42-6.70%33,50205-15AMZN260116C00160000
155 C63.15-5.89%91,32705-14AMZN260116C00155000
150 C63.60-7.02%6610,26505-15AMZN260116C00150000
145 C67.85-7.94%296005-15AMZN260116C00145000
140 C71.58-7.10%221,32205-15AMZN260116C00140000
135 C75.60-11.25%31,06305-15AMZN260116C00135000
130 C81.18-6.25%22,13905-15AMZN260116C00130000
125 C85.41-9.62%190405-15AMZN260116C00125000
120 C90.50-5.63%421,24805-15AMZN260116C00120000
115 C79.40+1.47%1439805-07AMZN260116C00115000
110 C108.50+6.06%4642405-13AMZN260116C00110000
105 C104.30-2.97%1040305-15AMZN260116C00105000
100 C109.00-4.01%286505-15AMZN260116C00100000
95 C117.95+22.29%2013305-12AMZN260116C00095000
90 C120.60+15.16%1627105-12AMZN260116C00090000
85 C125.54+19.24%224605-12AMZN260116C00085000
80 C127.84+12.83%37505-15AMZN260116C00080000
75 C108.99+5.92%110004-23AMZN260116C00075000
70 C137.44+17.59%132105-15AMZN260116C00070000
65 C142.90-5.80%12,37205-15AMZN260116C00065000
Puts
StrikePriceChangeVolOILastContract Name
360 P154.89-9.84%2005-15AMZN260116P00360000
355 P00%0AMZN260116P00355000
350 P156.25-1.58%1005-08AMZN260116P00350000
345 P140.11-8.23%1105-15AMZN260116P00345000
340 P00%0AMZN260116P00340000
335 P00%0AMZN260116P00335000
330 P139.15+32.52%10105-01AMZN260116P00330000
325 P109.400%10005-13AMZN260116P00325000
320 P86.35+8.55%29002-10AMZN260116P00320000
315 P81.15-16.73%2201-22AMZN260116P00315000
310 P74.17+0.23%2602-03AMZN260116P00310000
305 P73.15+0.34%9012102-11AMZN260116P00305000
300 P112.35+19.20%10104-25AMZN260116P00300000
295 P101.20+42.33%13003-19AMZN260116P00295000
290 P102.54+11.66%1405-05AMZN260116P00290000
285 P74.95-17.85%2105-14AMZN260116P00285000
280 P87.95-9.79%6605-09AMZN260116P00280000
275 P70.20-13.33%1103-25AMZN260116P00275000
270 P65.15-31.15%2105-15AMZN260116P00270000
265 P79.07-13.96%1604-28AMZN260116P00265000
260 P56.60+9.80%104305-15AMZN260116P00260000
255 P51.85+16.65%37905-15AMZN260116P00255000
250 P47.55+10.58%11,28405-15AMZN260116P00250000
245 P43.68+10.58%51,18605-15AMZN260116P00245000
240 P39.90+9.68%111,80405-15AMZN260116P00240000
235 P36.53+15.06%15,03105-15AMZN260116P00235000
230 P32.45+8.82%14,98305-15AMZN260116P00230000
225 P29.45+10.18%341,94105-15AMZN260116P00225000
220 P26.60+11.53%733,25005-15AMZN260116P00220000
215 P23.65+11.29%1372,51205-15AMZN260116P00215000
210 P21.05+11.67%1528,44905-15AMZN260116P00210000
205 P18.70+10.32%1733,85705-15AMZN260116P00205000
200 P16.45+10.63%12111,05305-15AMZN260116P00200000
195 P14.45+9.89%1155,76905-15AMZN260116P00195000
190 P12.80+12.28%19912,73905-15AMZN260116P00190000
185 P11.00+11.11%535,75305-15AMZN260116P00185000
180 P9.62+12.51%10922,36105-15AMZN260116P00180000
175 P8.32+12.43%366,36905-15AMZN260116P00175000
170 P7.17+13.45%678,47705-15AMZN260116P00170000
165 P6.26+15.50%695,28705-15AMZN260116P00165000
160 P5.20+11.83%34712,92405-15AMZN260116P00160000
155 P4.40+11.39%508,82005-15AMZN260116P00155000
150 P3.75+12.61%1117,51705-15AMZN260116P00150000
145 P3.30+17.86%206,07305-15AMZN260116P00145000
140 P2.78+13.47%710,17305-15AMZN260116P00140000
135 P2.41+15.31%5596,68205-15AMZN260116P00135000
130 P1.75-10.26%28,17105-14AMZN260116P00130000
125 P1.50+4.17%25,17805-14AMZN260116P00125000
120 P1.50+18.11%647,99005-15AMZN260116P00120000
115 P1.28+7.56%42,79705-15AMZN260116P00115000
110 P1.09+9.00%125,77905-15AMZN260116P00110000
105 P0.95+3.26%212,24305-15AMZN260116P00105000
100 P0.74+4.23%306,58805-14AMZN260116P00100000
95 P0.700.00%13,25805-15AMZN260116P00095000
90 P0.59+15.69%13,02705-15AMZN260116P00090000
85 P0.47+6.82%95,73705-15AMZN260116P00085000
80 P0.40+8.11%43,74205-15AMZN260116P00080000
75 P0.30+3.45%11,08805-14AMZN260116P00075000
70 P0.26+18.18%11,68005-15AMZN260116P00070000
65 P0.21+10.53%242,94605-15AMZN260116P00065000


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