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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
15,71715,5883,59212,943


AMZN Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AMZN Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMZN Jun 17, 2027 Exp. - Max Pain @ $180.00

Puts
Calls


AMZN Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C8.08-11.21%512,48905-15AMZN270617C00360000
350 C8.95-13.53%238305-15AMZN270617C00350000
340 C10.25-16.33%231305-15AMZN270617C00340000
335 C11.00-9.91%120405-15AMZN270617C00335000
330 C11.65+38.69%228505-12AMZN270617C00330000
325 C13.74+50.99%414105-14AMZN270617C00325000
320 C12.94-13.04%313005-15AMZN270617C00320000
315 C15.65+51.21%14705-14AMZN270617C00315000
310 C16.25-4.69%142305-14AMZN270617C00310000
305 C16.00+37.93%128605-12AMZN270617C00305000
300 C16.30-10.68%81,43105-15AMZN270617C00300000
295 C17.50-9.56%113405-15AMZN270617C00295000
290 C19.51+39.36%1821705-12AMZN270617C00290000
285 C19.72+32.44%111205-15AMZN270617C00285000
280 C20.28-12.59%532805-15AMZN270617C00280000
275 C22.17-8.58%122005-15AMZN270617C00275000
270 C23.00-10.44%135305-15AMZN270617C00270000
265 C28.20+73.54%141205-13AMZN270617C00265000
260 C26.50-8.05%135505-15AMZN270617C00260000
255 C27.18-10.15%246805-15AMZN270617C00255000
250 C28.50-11.49%391,39005-15AMZN270617C00250000
245 C33.60-4.36%116305-14AMZN270617C00245000
240 C35.80-1.24%1158205-14AMZN270617C00240000
235 C38.35+6.97%2638005-13AMZN270617C00235000
230 C36.40-8.22%41,83105-15AMZN270617C00230000
225 C41.50-3.73%191,28305-14AMZN270617C00225000
220 C40.01-8.92%4563605-15AMZN270617C00220000
215 C42.00-8.56%520405-15AMZN270617C00215000
210 C45.00-7.69%938805-15AMZN270617C00210000
205 C47.14-7.24%1827605-15AMZN270617C00205000
200 C49.67-7.18%103,52805-15AMZN270617C00200000
195 C52.49-6.95%138605-15AMZN270617C00195000
190 C54.87-8.01%168305-15AMZN270617C00190000
185 C57.50-6.84%261405-15AMZN270617C00185000
180 C60.40-6.47%66,61505-15AMZN270617C00180000
175 C64.00-6.27%217805-15AMZN270617C00175000
170 C65.70-4.95%114305-15AMZN270617C00170000
165 C74.00-3.96%111705-14AMZN270617C00165000
160 C73.15-5.54%216705-15AMZN270617C00160000
155 C80.62+5.18%15621305-14AMZN270617C00155000
150 C78.45-6.22%221505-15AMZN270617C00150000
145 C87.55-2.34%417805-14AMZN270617C00145000
140 C85.00-6.72%11,31705-15AMZN270617C00140000
135 C95.15-3.10%211405-14AMZN270617C00135000
130 C92.47-3.88%120205-15AMZN270617C00130000
125 C97.65-6.53%69805-15AMZN270617C00125000
120 C106.25+2.26%196805-14AMZN270617C00120000
115 C110.30+19.24%1712305-14AMZN270617C00115000
110 C113.05+20.10%824005-12AMZN270617C00110000
105 C115.77+16.70%110905-12AMZN270617C00105000
100 C117.00-4.76%167905-15AMZN270617C00100000
95 C126.25+19.10%22805-14AMZN270617C00095000
90 C131.18+1.06%2505-14AMZN270617C00090000
85 C133.95+18.53%92105-12AMZN270617C00085000
Puts
StrikePriceChangeVolOILastContract Name
360 P186.66-0.95%21004-22AMZN270617P00360000
350 P119.750%3302-11AMZN270617P00350000
340 P129.80+3.55%2305-14AMZN270617P00340000
335 P102.80+0.64%2501-30AMZN270617P00335000
330 P120.13+0.54%21705-14AMZN270617P00330000
325 P115.17+0.66%22305-14AMZN270617P00325000
320 P110.10+2.11%21705-14AMZN270617P00320000
315 P105.45-25.79%2105-14AMZN270617P00315000
310 P136.87+9.16%104404-22AMZN270617P00310000
305 P132.03+75.71%86304-22AMZN270617P00305000
300 P92.22-27.07%161405-14AMZN270617P00300000
295 P111.40+36.19%2104-24AMZN270617P00295000
290 P108.39-6.20%9104-23AMZN270617P00290000
285 P81.86-18.63%26905-12AMZN270617P00285000
280 P73.95-4.68%3429105-13AMZN270617P00280000
275 P71.19-15.80%3512405-12AMZN270617P00275000
270 P67.57-15.82%2719905-12AMZN270617P00270000
265 P78.90-15.07%53905-01AMZN270617P00265000
260 P61.30+3.20%1626605-14AMZN270617P00260000
255 P56.61-16.95%4512505-12AMZN270617P00255000
250 P54.00+4.13%111005-14AMZN270617P00250000
245 P62.80+33.48%311003-10AMZN270617P00245000
240 P48.75-27.12%2522205-12AMZN270617P00240000
235 P42.76-5.81%218905-13AMZN270617P00235000
230 P40.10-2.60%3033405-13AMZN270617P00230000
225 P37.65-20.23%3028405-13AMZN270617P00225000
220 P36.46+2.42%116705-14AMZN270617P00220000
215 P36.45+6.89%135405-15AMZN270617P00215000
210 P33.36+10.79%1060705-15AMZN270617P00210000
205 P30.88+10.68%633305-15AMZN270617P00205000
200 P28.50+7.95%11,45205-15AMZN270617P00200000
195 P23.60-6.50%160505-13AMZN270617P00195000
190 P22.31-3.42%451005-13AMZN270617P00190000
185 P20.50-5.53%1045005-13AMZN270617P00185000
180 P20.42+4.72%186705-15AMZN270617P00180000
175 P18.68+7.05%51,14505-15AMZN270617P00175000
170 P17.40+12.99%5435505-15AMZN270617P00170000
165 P13.93-4.65%11,89105-13AMZN270617P00165000
160 P14.00+5.66%11,11105-15AMZN270617P00160000
155 P11.80-27.92%28005-12AMZN270617P00155000
150 P11.50+6.48%11,18705-15AMZN270617P00150000
145 P9.21-0.75%127205-13AMZN270617P00145000
140 P8.50+6.25%259305-14AMZN270617P00140000
135 P7.68-19.58%140605-12AMZN270617P00135000
130 P7.15+5.93%555005-15AMZN270617P00130000
125 P7.85+2.61%215205-05AMZN270617P00125000
120 P5.60+6.67%131805-15AMZN270617P00120000
115 P4.85-14.91%16905-15AMZN270617P00115000
110 P4.26-22.12%1317805-15AMZN270617P00110000
105 P3.70+13.85%17705-15AMZN270617P00105000
100 P4.00+8.11%215405-06AMZN270617P00100000
95 P2.44-26.73%19005-13AMZN270617P00095000
90 P2.68-2.55%24705-02AMZN270617P00090000
85 P2.06+11.96%535105-15AMZN270617P00085000


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