Stocks Options

LAST PRICE
186.2100
TODAY'S CHANGE (%)
Trending Up1.4900 (0.8066%)

Bid / Lots
185.8100/ 23
Ask / Lots
185.8700/ 3
Open / Previous Close
186.9900 / 184.7200
Day Range
Low 185.4200
High 187.8700
52 Week Range
Low 103.2800
High 189.7700
Volume
39,172,004
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 28.756

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMZNIn the Money	$85.50In the Money	$86.60In the Money	$86.22In the Money	$2.92In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$100.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMZNIn the Money	$79.30In the Money	$80.20In the Money	$77.12In the Money	$3.65In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$105.00	AMZNOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$68.10In the Money	$69.40In the Money	$70.12In the Money	$0.32In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$70.85In the Money	$71.70In the Money	$71.20In the Money	$5.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMZNOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
AMZNIn the Money	$65.15In the Money	$66.65In the Money	$66.12In the Money	$6.82In the Money	118In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money
AMZNIn the Money	$60.55In the Money	$62.55In the Money	$61.12In the Money	$1.78In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	38Out of the Money	---Out of the Money
AMZNIn the Money	$46.70In the Money	$51.00In the Money	$53.75In the Money	$0.40In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$127.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out 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$128.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out 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$129.00	AMZNOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	---Out of the Money
AMZNIn the Money	$54.90In the Money	$57.55In the Money	$56.49In the Money	$2.07In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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$131.00	AMZNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out 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$132.00	AMZNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out 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$133.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$39.20In the Money	$40.50In the Money	$39.65In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$134.00	AMZNOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	82Out of the Money	---Out of the Money
AMZNIn the Money	$50.80In the Money	$52.45In the Money	$51.09In the Money	$1.36In the Money	331In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AMZNIn the Money	$41.10In the Money	$41.90In the Money	$41.75In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$136.00	AMZNOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	103Out of the Money	---Out 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$137.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
AMZNIn the Money	$40.40In the Money	$41.45In the Money	$44.45In the Money	$3.55In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$138.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money
AMZNIn the Money	$39.45In the Money	$40.45In the Money	$43.45In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$139.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AMZNIn the Money	$45.80In the Money	$47.35In the Money	$46.24In the Money	$1.44In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	217Out of the Money	---Out of the Money
AMZNIn the Money	$43.45In the Money	$44.20In the Money	$43.45In the Money	$5.50In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$141.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMZNIn the Money	$34.50In the Money	$35.40In the Money	$36.05In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$142.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	5Out of the Money	---Out of the Money
AMZNIn the Money	$42.55In the Money	$44.95In the Money	$43.80In the Money	$6.30In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$143.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
AMZNIn the Money	$29.90In the Money	$30.65In the Money	$28.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$144.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
AMZNIn the Money	$40.25In the Money	$42.40In the Money	$41.20In the Money	$1.34In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$32.40In the Money	$33.85In the Money	$32.00In the Money	$1.40In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
AMZNIn the Money	$31.10In the Money	$32.45In the Money	$34.85In the Money	$0.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
AMZNIn the Money	$30.45In the Money	$31.45In the Money	$33.20In the Money	$1.29In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$148.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
AMZNIn the Money	$36.10In the Money	$38.30In the Money	$36.55In the Money	$3.65In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$149.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	---Out of the Money
AMZNIn the Money	$35.05In the Money	$37.45In the Money	$36.15In the Money	$1.52In the Money	384In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	410Out of the Money	---Out of the Money
AMZNIn the Money	$32.35In the Money	$35.05In the Money	$33.41In the Money	$8.25In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$152.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
AMZNIn the Money	$30.10In the Money	$33.10In the Money	$30.96In the Money	$1.57In the Money	1,058In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	96Out of the Money	---Out of the Money
AMZNIn the Money	$28.00In the Money	$30.35In the Money	$28.83In the Money	$1.65In the Money	70In the Money	---In the Money	Filter Table By Strike Price of$157.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	76Out of the Money	---Out of the Money
AMZNIn the Money	$25.15In the Money	$26.85In the Money	$26.13In the Money	$1.43In the Money	1,456In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	327Out of the Money	---Out of the Money
AMZNIn the Money	$23.30In the Money	$24.95In the Money	$23.65In the Money	$1.55In the Money	47In the Money	---In the Money	Filter Table By Strike Price of$162.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	452Out of the Money	---Out of the Money
AMZNIn the Money	$20.60In the Money	$21.85In the Money	$21.16In the Money	$2.19In the Money	395In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	596Out of the Money	---Out of the Money
AMZNIn the Money	$17.30In the Money	$19.35In the Money	$18.90In the Money	$1.67In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	405Out of the Money	---Out of the Money
AMZNIn the Money	$14.85In the Money	$17.80In the Money	$16.26In the Money	$1.76In the Money	1,315In the Money	---In the Money	Filter Table By Strike Price of$170.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	648Out of the Money	---Out of the Money
AMZNIn the Money	$13.40In the Money	$14.15In the Money	$13.54In the Money	$1.19In the Money	239In the Money	---In the Money	Filter Table By Strike Price of$172.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	710Out of the Money	---Out of the Money
AMZNIn the Money	$10.65In the Money	$11.50In the Money	$11.25In the Money	$1.50In the Money	1,312In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1,181Out of the Money	---Out of the Money
AMZNIn the Money	$7.50In the Money	$9.10In the Money	$8.71In the Money	$1.80In the Money	2,006In the Money	---In the Money	Filter Table By Strike Price of$177.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1,567Out of the Money	---Out of the Money
AMZNIn the Money	$5.35In the Money	$6.50In the Money	$6.20In the Money	$1.20In the Money	13,583In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	6,357Out of the Money	---Out of the Money
AMZNIn the Money	$3.55In the Money	$4.15In the Money	$3.65In the Money	$1.08In the Money	5,656In the Money	---In the Money	Filter Table By Strike Price of$182.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.50Out of the Money	9,444Out of the Money	---Out of the Money
AMZNUnderlying issue's last price	$1.05Underlying issue's last price	$1.40Underlying issue's last price	$1.32Underlying issue's last price	$0.08Underlying issue's last price	34,686Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	AMZNUnderlying issue's last price	$0.01Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-1.52Underlying issue's last price	35,225Underlying issue's last price	---Underlying issue's last price
AMZNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.42Near the Money	48,103Near the Money	---Near the Money	Filter Table By Strike Price of$187.50	AMZNIn the Money	$0.50In the Money	$1.64In the Money	$1.29In the Money	$-1.96In the Money	8,347In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	44,721Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	AMZNIn the Money	$2.99In the Money	$4.60In the Money	$3.63In the Money	$-1.94In the Money	1,299In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	3,430Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	AMZNIn the Money	$5.75In the Money	$7.40In the Money	$6.20In the Money	$-2.15In the Money	79In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	2,394Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	AMZNIn the Money	$8.25In the Money	$10.10In the Money	$8.80In the Money	$-2.16In the Money	79In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,155Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	AMZNIn the Money	$9.85In the Money	$12.70In the Money	$10.95In the Money	$-1.68In the Money	14In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,160Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	AMZNIn the Money	$12.50In the Money	$15.10In the Money	$13.85In the Money	$-2.08In the Money	5In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	165Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	AMZNIn the Money	$16.45In the Money	$19.85In the Money	$20.05In the Money	$-0.15In the Money	5In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	467Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	AMZNIn the Money	$17.85In the Money	$20.15In the Money	$18.45In the Money	$-2.55In the Money	3In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	326Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	AMZNIn the Money	$28.35In the Money	$28.90In the Money	$24.15In the Money	$-4.40In the Money	1In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	276Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	AMZNIn the Money	$24.20In the Money	$25.55In the Money	$25.90In the Money	$0.85In the Money	2In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	AMZNIn the Money	$37.00In the Money	$41.60In the Money	$36.49In the Money	$2.59In the Money	2In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	AMZNIn the Money	$30.10In the Money	$32.25In the Money	$31.20In the Money	$-4.05In the Money	3In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMZNIn the Money	$34.05In the Money	$36.40In the Money	$35.80In the Money	$-2.85In the Money	56In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMZNIn the Money	$45.75In the Money	$46.20In the Money	$42.85In the Money	$-3.69In the Money	11In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMZNIn the Money	$52.00In the Money	$56.70In the Money	$48.05In the Money	$0.00In the Money	2In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMZNIn the Money	$58.70In the Money	$59.40In the Money	$59.05In the Money	$0.00In the Money	1In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	633Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMZNIn the Money	$70.85In the Money	$71.35In the Money	$67.25In the Money	$-3.75In the Money	5In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	AMZNIn the Money	$75.75In the Money	$76.25In the Money	$77.09In the Money	$0.00In the Money	1In 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 03, 2024)

Put Options (expires Friday May 03, 2024)