Stocks Options

LAST PRICE
184.7000
TODAY'S CHANGE (%)
Trending Up1.0700 (0.5827%)

Bid / Lots
184.9300/ 1
Ask / Lots
185.0500/ 21
Open / Previous Close
183.7600 / 183.6300
Day Range
Low 183.3500
High 185.3000
52 Week Range
Low 113.7800
High 191.7000
Volume
33,175,655
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 28.505

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMZNIn the Money	$109.35In the Money	$110.00In the Money	$109.25In the Money	$-1.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$75.00	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	$104.40In the Money	$105.05In the Money	$104.45In the Money	$0.60In the Money	116In the Money	---In the Money	Filter Table By Strike Price of$80.00	AMZNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$98.30In the Money	$99.30In the Money	$100.68In the Money	$-2.09In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$85.00	AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1,006Out of the Money	---Out of the Money
AMZNIn the Money	$94.35In the Money	$95.00In the Money	$94.44In the Money	$-0.16In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$90.00	AMZNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$89.35In the Money	$90.15In the Money	$89.30In the Money	$0.45In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$95.00	AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$84.35In the Money	$85.05In the Money	$84.30In the Money	$0.15In the Money	211In 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	1Out of the Money	---Out of the Money
AMZNIn the Money	$79.40In the Money	$80.15In the Money	$79.25In the Money	$-0.30In the Money	102In the Money	---In the Money	Filter Table By Strike Price of$105.00	AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$74.35In the Money	$75.05In the Money	$74.21In the Money	$0.26In the Money	457In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$69.35In the Money	$70.15In the Money	$69.21In the Money	$-0.85In the Money	40In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AMZNIn the Money	$64.40In the Money	$65.05In the Money	$64.27In the Money	$0.65In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMZNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
AMZNIn the Money	$59.35In the Money	$60.10In the Money	$59.35In the Money	$0.38In the Money	170In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMZNOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$54.35In the Money	$54.85In the Money	$54.28In the Money	$-0.07In the Money	496In 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	$49.35In the Money	$49.85In the Money	$49.45In the Money	$0.65In the Money	93In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMZNOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$44.35In the Money	$45.05In the Money	$44.46In the Money	$0.46In the Money	78In 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	$-0.01Out of the Money	47Out of the Money	---Out of the Money
AMZNIn the Money	$39.35In the Money	$40.05In the Money	$40.13In the Money	$1.36In the Money	842In 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	2Out of the Money	---Out of the Money
AMZNIn the Money	$34.35In the Money	$35.05In the Money	$34.40In the Money	$0.85In the Money	292In 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	4Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$152.50	AMZNOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
AMZNIn the Money	$29.35In the Money	$29.80In the Money	$29.50In the Money	$0.62In the Money	349In 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	25Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$157.50	AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
AMZNIn the Money	$24.45In the Money	$25.05In the Money	$24.38In the Money	$0.24In the Money	304In 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	$0.00Out of the Money	80Out of the Money	---Out of the Money
no call option is available at this price							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	$0.00Out of the Money	4Out of the Money	---Out of the Money
AMZNIn the Money	$19.45In the Money	$19.95In the Money	$19.40In the Money	$0.38In the Money	2,252In 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	20Out of the Money	---Out of the Money
no call option is available at this price							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	$0.00Out of the Money	29Out of the Money	---Out of the Money
AMZNIn the Money	$14.45In the Money	$15.00In the Money	$14.20In the Money	$0.55In the Money	3,008In 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	$-0.01Out of the Money	134Out of the Money	---Out of the Money
no call option is available at this price							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	99Out of the Money	---Out of the Money
AMZNIn the Money	$9.30In the Money	$10.15In the Money	$9.50In the Money	$0.80In the Money	3,901In 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	1,698Out of the Money	---Out of the Money
no call option is available at this price							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	$-0.05Out of the Money	3,883Out of the Money	---Out of the Money
AMZNIn the Money	$4.45In the Money	$5.00In the Money	$4.41In the Money	$0.56In the Money	2,562In 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	$-0.17Out of the Money	6,148Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$182.50Underlying issue's last price	AMZNUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.60Underlying issue's last price	19,193Underlying issue's last price	---Underlying issue's last price
AMZNNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.52Near the Money	73,145Near the Money	---Near the Money	Filter Table By Strike Price of$185.00	AMZNIn the Money	$0.25In the Money	$0.37In the Money	$0.30In the Money	$-1.56In the Money	21,058In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$187.50	AMZNIn the Money	$2.65In the Money	$3.00In the Money	$3.00In the Money	$-0.99In the Money	2,145In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13,475Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	AMZNIn the Money	$5.05In the Money	$5.50In the Money	$5.50In the Money	$-0.45In the Money	1,016In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$192.50	AMZNIn the Money	$7.55In the Money	$8.00In the Money	$8.10In the Money	$0.05In the Money	31In 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	5,060Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	AMZNIn the Money	$10.05In the Money	$10.50In the Money	$10.85In the Money	$-0.40In the Money	80In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$197.50	AMZNIn the Money	$13.65In the Money	$14.05In the Money	$10.50In the Money	$-0.98In 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	$-0.01Out of the Money	616Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	AMZNIn the Money	$15.05In the Money	$15.50In the Money	$15.45In the Money	$1.10In the Money	32In 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	23Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	AMZNIn the Money	$18.65In the Money	$19.05In the Money	$16.45In the Money	$-0.90In the Money	4In 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	533Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	AMZNIn the Money	$20.00In the Money	$20.50In the Money	$20.63In the Money	$-0.52In the Money	7In 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$207.50	AMZNIn the Money	$22.50In the Money	$23.00In the Money	$23.50In the Money	$0.05In the Money	6In 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	150Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	AMZNIn the Money	$25.05In the Money	$25.50In the Money	$25.18In the Money	$0.18In the Money	10In 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	25Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	AMZNIn the Money	$25.70In the Money	$26.10In the Money	$25.60In the Money	$0.00In the Money	6In 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	93Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	AMZNIn the Money	$28.75In the Money	$29.15In the Money	$29.51In the Money	$2.11In the Money	60In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMZNIn the Money	$36.00In the Money	$36.50In the Money	$36.00In the Money	$3.58In 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	35Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMZNIn the Money	$41.00In the Money	$41.55In the Money	$38.95In the Money	$1.20In the Money	4In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMZNIn the Money	$46.00In the Money	$46.50In the Money	$43.95In the Money	$1.31In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	AMZNIn the Money	$46.75In the Money	$47.30In the Money	$47.01In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMZNIn the Money	$51.70In the Money	$52.25In the Money	$52.00In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	AMZNIn the Money	$56.75In the Money	$57.25In the Money	$57.02In 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	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMZNIn the Money	$63.40In the Money	$64.15In the Money	$63.25In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	AMZNIn the Money	$71.10In the Money	$71.60In the Money	$70.90In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	AMZNIn the Money	$78.35In the Money	$79.15In the Money	$78.85In the Money	$0.00In the Money	5In 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 17, 2024)

Put Options (expires Friday May 17, 2024)