Stocks Options

LAST PRICE
202.6100
TODAY'S CHANGE (%)
Trending Down-8.8700 (-4.1943%)

Bid / Lots
202.6500/ 4
Ask / Lots
202.7500/ 6
Open / Previous Close
206.7600 / 211.4800
Day Range
Low 199.6100
High 207.3400
52 Week Range
Low 139.5200
High 215.9000
Volume
86,591,144
above 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 27.166

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMZNIn the Money	$117.30In the Money	$117.95In the Money	$115.15In the Money	$-11.36In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$85.00	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
AMZNIn the Money	$121.35In the Money	$121.85In the Money	$121.63In the Money	$2.28In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$90.00	AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
AMZNIn the Money	$115.85In the Money	$116.85In the Money	$116.43In the Money	$3.90In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$95.00	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
AMZNIn the Money	$101.35In the Money	$102.90In the Money	$100.40In the Money	$-10.99In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$100.00	AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money
AMZNIn the Money	$97.30In the Money	$97.95In the Money	$99.65In the Money	$-6.58In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$105.00	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	$92.35In the Money	$92.90In the Money	$94.38In the Money	$-9.77In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMZNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$87.10In the Money	$87.80In the Money	$87.72In the Money	$-8.48In the Money	6In 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	1Out of the Money	---Out of the Money
AMZNIn the Money	$81.45In the Money	$82.80In the Money	$82.77In the Money	$-9.21In the Money	6In 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	1,501Out of the Money	---Out of the Money
AMZNIn the Money	$76.60In the Money	$77.95In the Money	$77.65In the Money	$-10.01In the Money	68In 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	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMZNIn the Money	$72.35In the Money	$73.70In the Money	$72.65In the Money	$-8.62In the Money	213In 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	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	---Out of the Money
AMZNIn the Money	$66.45In the Money	$67.80In the Money	$66.41In the Money	$-10.76In the Money	27In 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	2Out of the Money	---Out of the Money
AMZNIn the Money	$61.55In the Money	$62.80In the Money	$62.19In the Money	$-9.83In the Money	50In 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	37Out of the Money	---Out of the Money
AMZNIn the Money	$57.35In the Money	$58.15In the Money	$57.30In the Money	$-10.25In the Money	69In 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	$52.15In the Money	$52.75In the Money	$52.69In the Money	$-8.94In the Money	70In 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	26Out of the Money	---Out of the Money
AMZNIn the Money	$46.35In the Money	$47.90In the Money	$47.41In the Money	$-10.12In the Money	26In 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	7Out of the Money	---Out of the Money
AMZNIn the Money	$42.20In the Money	$42.90In the Money	$42.61In the Money	$-8.87In the Money	267In 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	77Out of the Money	---Out of the Money
AMZNIn the Money	$48.90In the Money	$49.30In the Money	$50.05In the Money	$-1.56In the Money	5In 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	$0.00Out of the Money	127Out of the Money	---Out of the Money
AMZNIn the Money	$37.20In the Money	$37.85In the Money	$37.56In the Money	$-8.74In the Money	175In 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	3,004Out of the Money	---Out of the Money
AMZNIn the Money	$46.45In the Money	$47.00In the Money	$43.62In the Money	$4.75In the Money	1In 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	$0.00Out of the Money	27Out of the Money	---Out of the Money
AMZNIn the Money	$31.65In the Money	$32.80In the Money	$32.66In the Money	$-8.90In the Money	242In 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	$-0.03Out of the Money	87Out of the Money	---Out of the Money
AMZNIn the Money	$29.75In the Money	$30.30In the Money	$28.23In the Money	$-7.92In the Money	53In 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	$0.00Out of the Money	11Out of the Money	---Out of the Money
AMZNIn the Money	$27.20In the Money	$27.75In the Money	$27.80In the Money	$-8.69In the Money	1,226In 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	$0.00Out of the Money	100Out of the Money	---Out of the Money
AMZNIn the Money	$24.85In the Money	$25.25In the Money	$23.60In the Money	$-10.14In the Money	43In 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	$0.00Out of the Money	5Out of the Money	---Out of the Money
AMZNIn the Money	$21.50In the Money	$22.75In the Money	$22.50In the Money	$-9.07In the Money	1,285In 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	$0.00Out of the Money	121Out of the Money	---Out of the Money
AMZNIn the Money	$19.10In the Money	$20.50In the Money	$20.20In the Money	$-8.55In the Money	62In 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	$0.00Out of the Money	34Out of the Money	---Out of the Money
AMZNIn the Money	$17.00In the Money	$17.70In the Money	$17.68In the Money	$-8.83In the Money	944In the Money	---In the Money	Filter Table By Strike Price of$185.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	97Out of the Money	---Out of the Money
AMZNIn the Money	$14.60In the Money	$15.45In the Money	$14.72In the Money	$-9.28In the Money	221In the Money	---In the Money	Filter Table By Strike Price of$187.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	156Out of the Money	---Out of the Money
AMZNIn the Money	$11.95In the Money	$12.75In the Money	$12.60In the Money	$-8.95In the Money	6,913In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	669Out of the Money	---Out of the Money
AMZNIn the Money	$9.45In the Money	$11.20In the Money	$10.50In the Money	$-8.39In the Money	803In the Money	---In the Money	Filter Table By Strike Price of$192.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	971Out of the Money	---Out of the Money
AMZNIn the Money	$7.05In the Money	$8.65In the Money	$7.55In the Money	$-9.00In the Money	3,923In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2,221Out of the Money	---Out of the Money
AMZNIn the Money	$4.15In the Money	$5.20In the Money	$5.05In the Money	$-8.85In the Money	2,085In the Money	---In the Money	Filter Table By Strike Price of$197.50	AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	8,889Out of the Money	---Out of the Money
AMZNIn the Money	$2.25In the Money	$2.71In the Money	$2.52In the Money	$-9.01In the Money	29,210In the Money	---In the Money	Filter Table By Strike Price of$200.00	AMZNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	45,880Near the Money	---Near the Money
AMZNUnderlying issue's last price	$0.09Underlying issue's last price	$0.17Underlying issue's last price	$0.12Underlying issue's last price	$-9.23Underlying issue's last price	76,718Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	AMZNUnderlying issue's last price	$0.04Underlying issue's last price	$0.11Underlying issue's last price	$0.10Underlying issue's last price	$0.04Underlying issue's last price	46,824Underlying issue's last price	---Underlying issue's last price
AMZNNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-6.49Near the Money	81,480Near the Money	---Near the Money	Filter Table By Strike Price of$205.00	AMZNIn the Money	$2.30In the Money	$2.61In the Money	$2.46In the Money	$2.37In the Money	29,269In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.34Out of the Money	59,822Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	AMZNIn the Money	$4.50In the Money	$5.15In the Money	$4.86In the Money	$4.65In the Money	11,128In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.29Out of the Money	28,211Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	AMZNIn the Money	$7.25In the Money	$8.55In the Money	$7.37In the Money	$6.75In the Money	12,373In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.92Out of the Money	24,333Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	AMZNIn the Money	$9.30In the Money	$11.05In the Money	$9.91In the Money	$8.12In the Money	5,463In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	17,731Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	AMZNIn the Money	$12.25In the Money	$12.80In the Money	$12.86In the Money	$9.16In the Money	1,180In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	3,337Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	AMZNIn the Money	$14.00In the Money	$15.65In the Money	$16.00In the Money	$9.95In the Money	50In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3,674Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMZNIn the Money	$15.95In the Money	$17.95In the Money	$19.43In the Money	$10.83In the Money	48In 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	403Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	AMZNIn the Money	$18.60In the Money	$21.35In the Money	$22.05In the Money	$11.45In the Money	50In 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	487Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMZNIn the Money	$21.15In the Money	$23.85In the Money	$24.13In the Money	$10.34In the Money	35In 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	119Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	AMZNIn the Money	$23.60In the Money	$26.40In the Money	$22.95In the Money	$6.45In 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	528Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMZNIn the Money	$26.00In the Money	$28.90In the Money	$27.10In the Money	$8.65In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	AMZNIn the Money	$28.60In the Money	$31.40In the Money	$31.65In the Money	$10.70In the Money	1In the Money	27In 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	617Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	AMZNIn the Money	$23.20In the Money	$24.25In the Money	$22.95In the Money	$0.55In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMZNIn the Money	$28.20In the Money	$28.65In the Money	$24.51In the Money	$-4.49In 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	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	AMZNIn the Money	$34.00In the Money	$34.55In the Money	$34.30In 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	50Out 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMZNIn the Money	$35.30In the Money	$36.20In the Money	$37.11In the Money	$-4.71In the Money	1In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	AMZNIn the Money	$40.25In the Money	$41.20In the Money	$41.40In the Money	$-5.43In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AMZNIn the Money	$49.70In the Money	$50.10In the Money	$50.20In the Money	$0.00In the Money	1In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	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	$0.10Out 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$270.00	AMZNIn the Money	$86.30In the Money	$88.40In the Money	$86.38In the Money	$0.00In the Money	2In 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	452Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	AMZNIn the Money	$76.10In the Money	$78.00In the Money	$77.05In 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	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMZNIn the Money	$88.45In the Money	$89.80In the Money	$90.19In the Money	$0.00In the Money	10In the Money	---In the Money
AMZNOut of the Money	---Out of the Money	$0.10Out 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$290.00	AMZNIn the Money	$86.45In the Money	$88.75In the Money	$88.88In the Money	$10.18In 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	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	AMZNIn the Money	$96.05In the Money	$99.05In the Money	$90.20In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)