Stocks Options

LAST PRICE
187.4800
TODAY'S CHANGE (%)
Trending Down-2.0200 (-1.0660%)

Bid / Lots
187.1600/ 5
Ask / Lots
187.1700/ 49
Open / Previous Close
189.1600 / 189.5000
Day Range
Low 186.9300
High 189.8920
52 Week Range
Low 108.0500
High 191.7000
Volume
34,141,771
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 28.783

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMZNIn the Money	$87.25In the Money	$88.25In the Money	$88.45In the Money	$7.30In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$100.00	AMZNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	4Out of the Money	15Out of the Money
AMZNIn the Money	$82.35In the Money	$83.30In the Money	$82.74In the Money	$9.79In the Money	20In the Money	1In the Money	Filter Table By Strike Price of$105.00	AMZNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AMZNIn the Money	$77.30In the Money	$78.25In the Money	$71.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	AMZNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	415Out of the Money
AMZNIn the Money	$72.30In the Money	$73.15In the Money	$73.11In the Money	$-3.11In the Money	1In the Money	32In the Money	Filter Table By Strike Price of$115.00	AMZNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMZNIn the Money	$67.35In the Money	$68.10In the Money	$70.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$120.00	AMZNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,527Out of the Money
AMZNIn the Money	$62.35In the Money	$63.25In the Money	$64.24In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	AMZNOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AMZNIn the Money	$57.40In the Money	$58.30In the Money	$57.95In the Money	$0.27In the Money	20In the Money	11In the Money	Filter Table By Strike Price of$130.00	AMZNOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money
AMZNIn the Money	$52.35In the Money	$53.15In the Money	$53.05In the Money	$-3.08In the Money	2In the Money	15In the Money	Filter Table By Strike Price of$135.00	AMZNOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	202Out of the Money
AMZNIn the Money	$47.40In the Money	$48.15In the Money	$47.39In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$140.00	AMZNOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	2Out of the Money	313Out of the Money
AMZNIn the Money	$42.45In the Money	$43.50In the Money	$46.57In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$145.00	AMZNOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	377Out of the Money
AMZNIn the Money	$37.50In the Money	$38.50In the Money	$40.50In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$150.00	AMZNOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	3Out of the Money	985Out of the Money
AMZNIn the Money	$32.45In the Money	$33.55In the Money	$33.10In the Money	$-3.11In the Money	30In the Money	61In the Money	Filter Table By Strike Price of$155.00	AMZNOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	6Out of the Money	4,826Out of the Money
AMZNIn the Money	$27.55In the Money	$28.55In the Money	$28.08In the Money	$-3.27In the Money	34In the Money	183In the Money	Filter Table By Strike Price of$160.00	AMZNOut of the Money	$0.11Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	74Out of the Money	2,326Out of the Money
AMZNIn the Money	$22.60In the Money	$23.55In the Money	$23.27In the Money	$-3.30In the Money	31In the Money	195In the Money	Filter Table By Strike Price of$165.00	AMZNOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.17Out of the Money	$0.01Out of the Money	130Out of the Money	984Out of the Money
AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMZNIn the Money	$18.00In the Money	$18.40In the Money	$18.60In the Money	$-3.30In the Money	3In the Money	383In the Money	Filter Table By Strike Price of$170.00	AMZNOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.25Out of the Money	$0.00Out of the Money	686Out of the Money	1,575Out of the Money
AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMZNIn the Money	$13.30In the Money	$13.75In the Money	$13.55In the Money	$-2.43In the Money	43In the Money	477In the Money	Filter Table By Strike Price of$175.00	AMZNOut of the Money	$0.49Out of the Money	$0.52Out of the Money	$0.51Out of the Money	$0.06Out of the Money	857Out of the Money	3,037Out of the Money
AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMZNIn the Money	$9.05In the Money	$9.25In the Money	$9.30In the Money	$-1.70In the Money	253In the Money	2,081In the Money	Filter Table By Strike Price of$180.00	AMZNOut of the Money	$1.12Out of the Money	$1.17Out of the Money	$1.16Out of the Money	$0.18Out of the Money	613Out of the Money	1,264Out of the Money
AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMZNUnderlying issue's last price	$5.45Underlying issue's last price	$5.60Underlying issue's last price	$5.52Underlying issue's last price	$-1.58Underlying issue's last price	715Underlying issue's last price	2,759Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	AMZNUnderlying issue's last price	$2.50Underlying issue's last price	$2.57Underlying issue's last price	$2.55Underlying issue's last price	$0.44Underlying issue's last price	514Underlying issue's last price	1,909Underlying issue's last price
AMZNNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$187.50	AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMZNNear the Money	$2.85Near the Money	$2.95Near the Money	$2.91Near the Money	$-1.22Near the Money	2,150Near the Money	3,156Near the Money	Filter Table By Strike Price of$190.00	AMZNIn the Money	$4.85In the Money	$5.00In the Money	$4.85In the Money	$0.75In the Money	1,138In the Money	2,634In the Money
AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMZNOut of the Money	$1.28Out of the Money	$1.31Out of the Money	$1.29Out of the Money	$-0.73Out of the Money	2,430Out of the Money	3,606Out of the Money	Filter Table By Strike Price of$195.00	AMZNIn the Money	$8.30In the Money	$8.50In the Money	$7.90In the Money	$0.80In the Money	397In the Money	213In the Money
AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.48Out of the Money	$0.52Out of the Money	$0.52Out of the Money	$-0.38Out of the Money	1,808Out of the Money	5,857Out of the Money	Filter Table By Strike Price of$200.00	AMZNIn the Money	$12.45In the Money	$12.95In the Money	$12.55In the Money	$1.65In the Money	25In the Money	140In the Money
AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	1,100Out of the Money	3,602Out of the Money	Filter Table By Strike Price of$205.00	AMZNIn the Money	$17.20In the Money	$17.90In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1In the Money
AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	326Out of the Money	1,498Out of the Money	Filter Table By Strike Price of$210.00	AMZNIn the Money	$22.20In the Money	$22.85In the Money	$22.65In the Money	$2.05In the Money	7In the Money	4In the Money
AMZNOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	AMZNIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	54Out of the Money	2,950Out of the Money	Filter Table By Strike Price of$215.00	AMZNIn the Money	$27.20In the Money	$27.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	90Out of the Money	3,440Out of the Money	Filter Table By Strike Price of$220.00	AMZNIn the Money	$32.20In the Money	$32.90In the Money	$39.87In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	50Out of the Money	493Out of the Money	Filter Table By Strike Price of$225.00	AMZNIn the Money	$37.25In the Money	$37.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	57Out of the Money	588Out of the Money	Filter Table By Strike Price of$230.00	AMZNIn the Money	$42.20In the Money	$42.90In the Money	$50.17In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	227Out of the Money	Filter Table By Strike Price of$235.00	AMZNIn the Money	$47.20In the Money	$47.90In the Money	$55.19In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$240.00	AMZNIn the Money	$52.20In the Money	$52.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,601Out of the Money	374Out of the Money	Filter Table By Strike Price of$245.00	AMZNIn the Money	$57.20In the Money	$57.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$250.00	AMZNIn the Money	$62.20In the Money	$62.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMZNOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$255.00	AMZNIn the Money	$67.20In the Money	$67.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Amazon.com Inc
NASDAQ:AMZNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 31, 2024)

Put Options (expires Friday May 31, 2024)