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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
46,55852,7049,33277,851


AMZN Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

AMZN Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

AMZN Jun 18, 2026 Exp. - Max Pain @ $180.00

Puts
Calls


AMZN Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C1.77-14.49%11173105-15AMZN260618C00360000
350 C2.17-15.23%10639105-15AMZN260618C00350000
345 C2.33-15.88%114405-15AMZN260618C00345000
340 C2.61-14.43%20226805-15AMZN260618C00340000
335 C3.30+6.45%632805-14AMZN260618C00335000
330 C3.05-17.57%448705-15AMZN260618C00330000
325 C3.55-20.22%111105-15AMZN260618C00325000
320 C3.80-15.37%3332805-15AMZN260618C00320000
315 C4.18-14.69%117205-15AMZN260618C00315000
310 C5.86+19.35%550005-13AMZN260618C00310000
305 C5.00-9.91%216405-15AMZN260618C00305000
300 C5.55-15.27%314,66905-15AMZN260618C00300000
295 C7.76+14.96%77705-13AMZN260618C00295000
290 C8.05-6.18%331305-14AMZN260618C00290000
285 C7.62-17.17%471405-15AMZN260618C00285000
280 C8.37-14.07%272,52305-15AMZN260618C00280000
275 C9.29-15.55%694405-15AMZN260618C00275000
270 C10.02-13.99%333,57305-15AMZN260618C00270000
265 C11.04-15.14%942005-15AMZN260618C00265000
260 C12.30-13.93%461,49805-15AMZN260618C00260000
255 C13.76-13.73%11,86705-15AMZN260618C00255000
250 C14.84-12.71%2133,56905-15AMZN260618C00250000
245 C16.15-13.64%341,59505-15AMZN260618C00245000
240 C17.65-13.65%323,25505-15AMZN260618C00240000
235 C19.75-10.43%552,33705-15AMZN260618C00235000
230 C21.64-11.31%143,13705-15AMZN260618C00230000
225 C23.70-9.71%314,78105-15AMZN260618C00225000
220 C25.60-10.11%346,92005-15AMZN260618C00220000
215 C28.05-9.69%53,29505-15AMZN260618C00215000
210 C30.00-10.02%993,59305-15AMZN260618C00210000
205 C32.25-10.17%401,16805-15AMZN260618C00205000
200 C35.25-9.27%1036,23805-15AMZN260618C00200000
195 C38.15-9.17%252,72505-15AMZN260618C00195000
190 C40.85-8.47%192,30905-15AMZN260618C00190000
185 C44.25-6.80%347,18805-15AMZN260618C00185000
180 C47.36-6.75%284,09305-15AMZN260618C00180000
175 C50.00-8.34%92,47305-15AMZN260618C00175000
170 C54.20-6.47%32,99305-15AMZN260618C00170000
165 C57.70-5.83%91,47605-15AMZN260618C00165000
160 C61.39-5.99%193,05305-15AMZN260618C00160000
155 C65.32-6.28%12,98205-15AMZN260618C00155000
150 C68.60-6.22%61,73405-15AMZN260618C00150000
145 C72.14-7.75%962005-15AMZN260618C00145000
140 C76.74-5.43%73,71205-15AMZN260618C00140000
135 C80.84-10.38%118205-15AMZN260618C00135000
130 C91.40+3.49%422305-14AMZN260618C00130000
125 C88.05-9.23%140405-15AMZN260618C00125000
120 C93.34-3.19%332405-15AMZN260618C00120000
115 C103.46+20.86%132305-14AMZN260618C00115000
110 C108.46-1.01%124605-14AMZN260618C00110000
105 C92.78+1.92%218905-07AMZN260618C00105000
100 C118.76+4.04%368005-13AMZN260618C00100000
95 C121.63+1.01%117205-14AMZN260618C00095000
90 C129.58+20.94%64805-13AMZN260618C00090000
85 C124.92-2.31%110005-15AMZN260618C00085000
80 C134.20+12.35%112505-12AMZN260618C00080000
75 C137.90+18.12%377805-12AMZN260618C00075000
Puts
StrikePriceChangeVolOILastContract Name
360 P135.900%1002-18AMZN260618P00360000
350 P00%0AMZN260618P00350000
345 P119.000%13012-10AMZN260618P00345000
340 P00%0AMZN260618P00340000
335 P00%0AMZN260618P00335000
330 P143.45+40.17%10105-06AMZN260618P00330000
325 P00%0AMZN260618P00325000
320 P00%0AMZN260618P00320000
315 P00%0AMZN260618P00315000
310 P85.800%4112-13AMZN260618P00310000
305 P75.16-2.15%2302-10AMZN260618P00305000
300 P114.00+47.19%1104-28AMZN260618P00300000
295 P00%0AMZN260618P00295000
290 P76.55+12.97%2205-13AMZN260618P00290000
285 P72.70-16.72%909005-13AMZN260618P00285000
280 P71.35+5.55%348505-14AMZN260618P00280000
275 P63.95-6.16%288205-13AMZN260618P00275000
270 P67.31+9.70%12405-15AMZN260618P00270000
265 P57.35-4.02%850005-13AMZN260618P00265000
260 P53.68+0.26%3354405-14AMZN260618P00260000
255 P49.90-6.11%38205-13AMZN260618P00255000
250 P51.45+10.29%2501,24805-15AMZN260618P00250000
245 P45.85-24.15%2294805-12AMZN260618P00245000
240 P39.90-4.13%1012005-14AMZN260618P00240000
235 P38.40-32.73%530205-12AMZN260618P00235000
230 P37.02+11.67%130405-15AMZN260618P00230000
225 P31.90+6.87%4947105-14AMZN260618P00225000
220 P31.50+11.50%241,33405-15AMZN260618P00220000
215 P26.20+2.75%1294605-14AMZN260618P00215000
210 P24.18+4.90%222,24405-14AMZN260618P00210000
205 P21.80+6.08%2661305-14AMZN260618P00205000
200 P21.40+10.31%53,67905-15AMZN260618P00200000
195 P19.01+8.32%361,71105-15AMZN260618P00195000
190 P17.16+9.30%1263,34705-15AMZN260618P00190000
185 P15.35+8.10%32,30705-15AMZN260618P00185000
180 P13.65+9.11%386,92905-15AMZN260618P00180000
175 P12.25+10.16%42,29005-15AMZN260618P00175000
170 P10.65+13.30%2147,36705-15AMZN260618P00170000
165 P9.52+10.57%334,05505-15AMZN260618P00165000
160 P8.31+10.07%177,89505-15AMZN260618P00160000
155 P7.30+10.61%744,30805-15AMZN260618P00155000
150 P6.27+7.73%114,11605-15AMZN260618P00150000
145 P5.35+5.94%23,01105-15AMZN260618P00145000
140 P4.75+7.71%52,54205-15AMZN260618P00140000
135 P4.20+10.53%2664,72905-15AMZN260618P00135000
130 P3.65+15.87%133,47405-15AMZN260618P00130000
125 P3.15+10.92%61,99305-15AMZN260618P00125000
120 P2.71+12.92%101,49505-15AMZN260618P00120000
115 P2.34-17.31%192205-15AMZN260618P00115000
110 P1.97+4.23%83,69105-15AMZN260618P00110000
105 P1.71+10.32%21,86005-15AMZN260618P00105000
100 P1.37+5.38%52,77105-14AMZN260618P00100000
95 P1.220.00%324405-15AMZN260618P00095000
90 P1.06+11.58%830405-15AMZN260618P00090000
85 P1.27+3.25%216105-06AMZN260618P00085000
80 P0.70-27.84%192005-13AMZN260618P00080000
75 P0.61-6.15%71,11705-14AMZN260618P00075000


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