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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
26,89350,8628,63767,692


AMZN Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

AMZN Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMZN Jan 15, 2027 Exp. - Max Pain @ $190.00

Puts
Calls


AMZN Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C4.95-13.16%631,52505-15AMZN270115C00360000
355 C6.15-6.82%459005-14AMZN270115C00355000
350 C5.60-13.85%365505-15AMZN270115C00350000
345 C5.85-16.19%111,68605-15AMZN270115C00345000
340 C7.50-5.06%460105-14AMZN270115C00340000
335 C7.10-18.86%129305-15AMZN270115C00335000
330 C7.60-17.84%344405-15AMZN270115C00330000
325 C8.00-19.03%31,79305-15AMZN270115C00325000
320 C8.85-11.59%201,18705-15AMZN270115C00320000
315 C9.25-13.15%11,32205-15AMZN270115C00315000
310 C10.08-12.73%126405-15AMZN270115C00310000
305 C12.58+53.41%2058105-13AMZN270115C00305000
300 C11.45-13.58%12513,64305-15AMZN270115C00300000
295 C13.42+48.62%645505-12AMZN270115C00295000
290 C13.25-16.40%385705-15AMZN270115C00290000
285 C14.35-16.03%8142905-15AMZN270115C00285000
280 C15.57-11.28%202,17505-15AMZN270115C00280000
275 C16.40-16.11%1652305-15AMZN270115C00275000
270 C17.55-12.25%343,08405-15AMZN270115C00270000
265 C19.11-10.91%645105-15AMZN270115C00265000
260 C20.32-10.48%21,10205-15AMZN270115C00260000
255 C21.40-11.75%3056005-15AMZN270115C00255000
250 C23.45-9.11%712,87805-15AMZN270115C00250000
245 C24.80-11.62%832605-15AMZN270115C00245000
240 C26.51-9.52%192,89605-15AMZN270115C00240000
235 C28.46-9.59%1096705-15AMZN270115C00235000
230 C30.55-9.54%62,69105-15AMZN270115C00230000
225 C32.32-10.45%261,07005-15AMZN270115C00225000
220 C34.40-9.47%321,54405-15AMZN270115C00220000
215 C36.84-9.13%141,35705-15AMZN270115C00215000
210 C39.30-7.72%1212,91305-15AMZN270115C00210000
205 C41.30-8.83%3242905-15AMZN270115C00205000
200 C44.00-7.95%876,44905-15AMZN270115C00200000
195 C45.72-10.35%31,16405-15AMZN270115C00195000
190 C49.08-7.57%6695305-15AMZN270115C00190000
185 C52.90-7.11%51,07505-15AMZN270115C00185000
180 C55.15-7.73%94,11705-15AMZN270115C00180000
175 C58.40-6.90%63,13905-15AMZN270115C00175000
170 C61.30-7.61%3571905-15AMZN270115C00170000
165 C65.00-6.00%7642305-15AMZN270115C00165000
160 C68.20-6.49%171,65305-15AMZN270115C00160000
155 C71.68-5.50%1024005-15AMZN270115C00155000
150 C75.00-5.55%142,89305-15AMZN270115C00150000
145 C78.90-3.19%1410405-15AMZN270115C00145000
140 C87.19+1.92%4047705-14AMZN270115C00140000
135 C86.60-4.99%423005-15AMZN270115C00135000
130 C95.20-3.31%2243305-14AMZN270115C00130000
125 C99.00-2.34%4811905-14AMZN270115C00125000
120 C98.64-4.60%4317005-15AMZN270115C00120000
115 C107.45+31.44%19618205-14AMZN270115C00115000
110 C106.55-4.99%213105-15AMZN270115C00110000
105 C116.24+19.81%12625005-14AMZN270115C00105000
100 C120.42-1.30%161,04305-14AMZN270115C00100000
95 C124.98-1.94%2818805-14AMZN270115C00095000
90 C129.43+22.36%20410705-14AMZN270115C00090000
85 C133.46+2.26%4420505-14AMZN270115C00085000
Puts
StrikePriceChangeVolOILastContract Name
360 P188.35+47.81%10104-09AMZN270115P00360000
355 P00%0AMZN270115P00355000
350 P157.650%2003-28AMZN270115P00350000
345 P112.65-4.53%82301-30AMZN270115P00345000
340 P117.85-1.45%24201-15AMZN270115P00340000
335 P108.41+2.21%2212-13AMZN270115P00335000
330 P95.650%2102-06AMZN270115P00330000
325 P100.300%2101-06AMZN270115P00325000
320 P134.35-4.36%2204-23AMZN270115P00320000
315 P142.35+16.74%46504-22AMZN270115P00315000
310 P116.56-1.14%3403-19AMZN270115P00310000
305 P92.30-17.00%141405-13AMZN270115P00305000
300 P107.61+10.29%13204-02AMZN270115P00300000
295 P101.500%272703-10AMZN270115P00295000
290 P83.20-33.07%12512505-12AMZN270115P00290000
285 P77.05-24.72%131605-14AMZN270115P00285000
280 P73.75+3.48%416005-14AMZN270115P00280000
275 P102.62+27.80%4611304-22AMZN270115P00275000
270 P78.77-20.99%3416205-08AMZN270115P00270000
265 P78.17-8.20%28105-02AMZN270115P00265000
260 P62.01+3.68%268105-15AMZN270115P00260000
255 P53.60-33.79%910005-13AMZN270115P00255000
250 P55.99+11.53%140005-15AMZN270115P00250000
245 P59.55-0.52%23105-09AMZN270115P00245000
240 P45.10+5.13%3331305-14AMZN270115P00240000
235 P41.50-3.04%10043705-14AMZN270115P00235000
230 P42.14+10.72%349505-15AMZN270115P00230000
225 P38.52+4.96%71,58705-15AMZN270115P00225000
220 P35.75+5.61%621,22005-15AMZN270115P00220000
215 P30.35-26.73%2621,03105-13AMZN270115P00215000
210 P30.55+5.71%141,57105-15AMZN270115P00210000
205 P29.00+7.61%41,34105-15AMZN270115P00205000
200 P26.05+6.54%154,13705-15AMZN270115P00200000
195 P23.88+9.09%11,52605-15AMZN270115P00195000
190 P21.78+8.63%373,49605-15AMZN270115P00190000
185 P19.75+8.46%51,40205-15AMZN270115P00185000
180 P18.16+10.73%48,19705-15AMZN270115P00180000
175 P16.17+7.66%135,23705-15AMZN270115P00175000
170 P14.73+8.31%136,50105-15AMZN270115P00170000
165 P12.20+5.17%501,59505-14AMZN270115P00165000
160 P11.80+6.79%547,36305-15AMZN270115P00160000
155 P10.55+3.94%43,25605-15AMZN270115P00155000
150 P9.45+7.39%376,05005-15AMZN270115P00150000
145 P8.37+7.03%102,98705-15AMZN270115P00145000
140 P7.40+6.63%64,12605-15AMZN270115P00140000
135 P6.50+6.56%51,01205-15AMZN270115P00135000
130 P5.80+8.41%341,65205-15AMZN270115P00130000
125 P5.05+6.99%211,00405-15AMZN270115P00125000
120 P4.40+6.80%478105-15AMZN270115P00120000
115 P3.82+5.52%523205-15AMZN270115P00115000
110 P3.30+13.01%51,25405-15AMZN270115P00110000
105 P2.88+3.97%223205-15AMZN270115P00105000
100 P2.52+7.69%152,74005-15AMZN270115P00100000
95 P2.21+8.87%285905-15AMZN270115P00095000
90 P1.91+5.52%212405-15AMZN270115P00090000
85 P1.58+9.72%258805-15AMZN270115P00085000


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