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 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12,37211,2634,35819,780


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

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

Puts
Calls

AMZN Dec 17, 2027 Exp. - Max Pain @ $185.00

Puts
Calls


AMZN Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
320 C17.41-10.63%2021,37905-15AMZN271217C00320000
315 C21.10+11.05%285005-13AMZN271217C00315000
310 C19.58-9.98%113805-15AMZN271217C00310000
305 C23.48+54.47%5219105-13AMZN271217C00305000
300 C21.65-8.84%1341,20605-15AMZN271217C00300000
295 C24.92-3.82%22505-14AMZN271217C00295000
290 C23.38-4.61%116405-15AMZN271217C00290000
285 C28.52+11.45%116005-13AMZN271217C00285000
280 C26.82-6.13%237505-15AMZN271217C00280000
275 C27.75-8.11%215505-15AMZN271217C00275000
270 C29.31-8.15%253005-15AMZN271217C00270000
265 C30.29-11.20%119705-15AMZN271217C00265000
260 C32.08-7.82%497105-15AMZN271217C00260000
255 C33.48-11.66%1022705-15AMZN271217C00255000
250 C34.88-8.21%421,23605-15AMZN271217C00250000
245 C36.64-8.99%229305-15AMZN271217C00245000
240 C39.12-6.81%1343505-15AMZN271217C00240000
235 C40.80-7.90%4228105-15AMZN271217C00235000
230 C42.84-6.03%1262605-15AMZN271217C00230000
225 C44.63-7.02%538905-15AMZN271217C00225000
220 C46.37-8.32%1448505-15AMZN271217C00220000
215 C48.13-8.53%328005-15AMZN271217C00215000
210 C50.50-8.18%14067005-15AMZN271217C00210000
205 C54.50-4.72%5745305-15AMZN271217C00205000
200 C55.70-6.70%1523,03105-15AMZN271217C00200000
195 C59.15-4.83%1341805-15AMZN271217C00195000
190 C60.90-6.60%1693405-15AMZN271217C00190000
185 C63.40-6.21%2477605-15AMZN271217C00185000
180 C66.00-6.18%111,37205-15AMZN271217C00180000
175 C68.40-8.56%1765405-15AMZN271217C00175000
170 C72.46-5.28%1985505-15AMZN271217C00170000
165 C76.05-3.34%619705-15AMZN271217C00165000
160 C77.55-5.54%356605-15AMZN271217C00160000
155 C81.50-5.78%318105-15AMZN271217C00155000
150 C84.00-5.41%1056405-15AMZN271217C00150000
145 C87.92-5.61%115505-15AMZN271217C00145000
140 C90.24-5.51%132205-15AMZN271217C00140000
135 C99.63+21.90%33905-14AMZN271217C00135000
130 C97.60-4.31%514405-15AMZN271217C00130000
125 C101.50-5.14%219205-15AMZN271217C00125000
120 C105.42-4.16%1224705-15AMZN271217C00120000
115 C109.00-2.42%12605-15AMZN271217C00115000
110 C112.50-5.82%725805-15AMZN271217C00110000
105 C116.60-4.43%312605-15AMZN271217C00105000
100 C121.00-3.66%1149305-15AMZN271217C00100000
95 C129.53-2.37%2826305-14AMZN271217C00095000
90 C114.15+0.29%104805-02AMZN271217C00090000
85 C132.71-7.52%185805-15AMZN271217C00085000
Puts
StrikePriceChangeVolOILastContract Name
320 P114.05+3.12%27529505-15AMZN271217P00320000
315 P141.31+5.72%494204-22AMZN271217P00315000
310 P120.96-11.20%2104-25AMZN271217P00310000
305 P122.980%2004-14AMZN271217P00305000
300 P97.48+9.53%21205-15AMZN271217P00300000
295 P00%0AMZN271217P00295000
290 P101.06-5.14%2205-01AMZN271217P00290000
285 P100.21+20.73%2105-06AMZN271217P00285000
280 P81.41+7.77%2594805-15AMZN271217P00280000
275 P88.46-1.93%211405-02AMZN271217P00275000
270 P67.42-17.48%1027905-13AMZN271217P00270000
265 P100.20+15.88%72104-21AMZN271217P00265000
260 P66.46+7.30%2534205-15AMZN271217P00260000
255 P60.41-16.02%22705-12AMZN271217P00255000
250 P59.50+4.85%37405-15AMZN271217P00250000
245 P67.00-4.56%112204-29AMZN271217P00245000
240 P61.95-3.67%423904-25AMZN271217P00240000
235 P46.40-19.82%38838905-13AMZN271217P00235000
230 P47.35+6.69%159005-15AMZN271217P00230000
225 P44.30-13.73%912205-15AMZN271217P00225000
220 P41.32+7.19%3439205-15AMZN271217P00220000
215 P38.60+13.36%117405-15AMZN271217P00215000
210 P36.27+6.46%221205-15AMZN271217P00210000
205 P34.05+9.66%1921605-15AMZN271217P00205000
200 P30.85+2.66%1552605-15AMZN271217P00200000
195 P29.50+3.33%122405-15AMZN271217P00195000
190 P27.05+7.34%758805-15AMZN271217P00190000
185 P25.60+7.29%23,65805-15AMZN271217P00185000
180 P23.00+6.73%671105-15AMZN271217P00180000
175 P21.20+10.30%63,27605-15AMZN271217P00175000
170 P19.50+6.15%11,71405-15AMZN271217P00170000
165 P17.65+7.23%1858005-15AMZN271217P00165000
160 P16.05+4.77%511,02405-15AMZN271217P00160000
155 P13.81-0.50%541705-14AMZN271217P00155000
150 P13.25+5.58%1021,18505-15AMZN271217P00150000
145 P12.00+6.19%6260005-15AMZN271217P00145000
140 P10.70+14.68%701,44605-15AMZN271217P00140000
135 P9.65+7.22%401,20405-15AMZN271217P00135000
130 P8.65+6.13%659305-15AMZN271217P00130000
125 P6.85-20.35%111505-12AMZN271217P00125000
120 P6.35+3.25%127505-14AMZN271217P00120000
115 P5.20-6.31%132305-13AMZN271217P00115000
110 P4.85+6.36%424005-14AMZN271217P00110000
105 P3.95-26.85%111705-12AMZN271217P00105000
100 P3.88+10.86%328505-15AMZN271217P00100000
95 P3.35+5.35%229905-15AMZN271217P00095000
90 P2.40-29.41%1605-13AMZN271217P00090000
85 P2.41+8.07%115805-15AMZN271217P00085000


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