Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AMZN
Amazon.com Inc
stock NASDAQ

At Close
May 20, 2025 3:59:30 PM EDT
204.13USD-0.985%(-2.03)29,360,857
204.08Bid   204.27Ask   0.19Spread
Pre-market
May 20, 2025 9:28:30 AM EDT
204.30USD-0.902%(-1.86)248,480
After-hours
May 20, 2025 4:58:30 PM EDT
203.88USD-0.122%(-0.25)599,395
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 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 May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
36,028192,81912,33186,294


AMZN May 23, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN May 23, 2025 Exp. - Max Pain @ $200.00

Puts
Calls


AMZN May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
285.00 C0.02+100.00%972605-19AMZN250523C00285000
280.00 C0.04+300.00%410605-19AMZN250523C00280000
275.00 C0.11+1,000.00%225405-16AMZN250523C00275000
270.00 C0.010.00%62,47405-15AMZN250523C00270000
265.00 C0.010.00%454905-19AMZN250523C00265000
260.00 C0.010.00%469105-19AMZN250523C00260000
255.00 C0.010.00%473805-19AMZN250523C00255000
250.00 C0.01-50.00%2,5643,86605-19AMZN250523C00250000
247.50 C0.01-50.00%1901,30105-19AMZN250523C00247500
245.00 C0.01-50.00%3861,62605-19AMZN250523C00245000
242.50 C0.01-75.00%947805-19AMZN250523C00242500
240.00 C0.01-66.67%1961,28105-19AMZN250523C00240000
237.50 C0.01-66.67%1512,39705-19AMZN250523C00237500
235.00 C0.02-50.00%4472,74505-19AMZN250523C00235000
232.50 C0.03-25.00%3517,71305-19AMZN250523C00232500
230.00 C0.03-50.00%4783,98605-19AMZN250523C00230000
227.50 C0.03-50.00%2,7693,65105-19AMZN250523C00227500
225.00 C0.04-55.56%1,48610,65705-19AMZN250523C00225000
222.50 C0.06-50.00%2,32118,01205-19AMZN250523C00222500
220.00 C0.10-41.18%10,91120,87105-19AMZN250523C00220000
217.50 C0.18-40.00%4,20711,73805-19AMZN250523C00217500
215.00 C0.36-28.00%19,48123,35905-19AMZN250523C00215000
212.50 C0.70-17.65%13,46518,00505-19AMZN250523C00212500
210.00 C1.31-9.66%36,41936,27505-19AMZN250523C00210000
207.50 C2.25-3.85%17,4719,65405-19AMZN250523C00207500
205.00 C3.55+1.43%13,1569,66605-19AMZN250523C00205000
202.50 C5.22+3.37%3,4802,31505-19AMZN250523C00202500
200.00 C7.08+3.06%16,77311,58105-19AMZN250523C00200000
197.50 C9.15+4.57%9881,90805-19AMZN250523C00197500
195.00 C11.35+1.34%2393,09305-19AMZN250523C00195000
192.50 C13.33-2.70%841,76405-19AMZN250523C00192500
190.00 C16.50+6.80%5332,70405-19AMZN250523C00190000
187.50 C19.14+6.16%981405-19AMZN250523C00187500
185.00 C20.79+0.68%971,90305-19AMZN250523C00185000
182.50 C23.85+3.56%1947405-19AMZN250523C00182500
180.00 C25.80+0.62%771,58005-19AMZN250523C00180000
177.50 C28.60+2.33%224505-19AMZN250523C00177500
175.00 C30.58-0.46%1575805-19AMZN250523C00175000
172.50 C32.51-1.16%1111105-19AMZN250523C00172500
170.00 C35.33-0.45%2047105-19AMZN250523C00170000
167.50 C37.30-0.21%81905-19AMZN250523C00167500
165.00 C40.68+0.15%142,30305-19AMZN250523C00165000
162.50 C42.76-10.02%1505-15AMZN250523C00162500
160.00 C46.10+1.54%43,71705-19AMZN250523C00160000
155.00 C51.23+2.77%13205-19AMZN250523C00155000
150.00 C55.02-0.05%65305-16AMZN250523C00150000
149.00 C56.04+27.16%1305-15AMZN250523C00149000
148.00 C63.080%3305-14AMZN250523C00148000
145.00 C60.15-8.96%82805-16AMZN250523C00145000
140.00 C65.50+1.11%41105-19AMZN250523C00140000
135.00 C71.55+2.51%94405-19AMZN250523C00135000
130.00 C75.41+0.11%82005-19AMZN250523C00130000
125.00 C80.65+23.13%9805-19AMZN250523C00125000
120.00 C86.50+3.23%42905-19AMZN250523C00120000
115.00 C90.65+20.10%21005-15AMZN250523C00115000
110.00 C101.50-2.06%1305-14AMZN250523C00110000
105.00 C99.33-1.28%21905-19AMZN250523C00105000
Puts
StrikePriceChangeVolOILastContract Name
285.00 P00%0AMZN250523P00285000
280.00 P75.100%4005-15AMZN250523P00280000
275.00 P85.66+1.34%2005-02AMZN250523P00275000
270.00 P00%0AMZN250523P00270000
265.00 P00%0AMZN250523P00265000
260.00 P51.550%1005-12AMZN250523P00260000
255.00 P50.00-40.88%4005-15AMZN250523P00255000
250.00 P79.720%5504-09AMZN250523P00250000
247.50 P00%0AMZN250523P00247500
245.00 P34.80+10.83%2105-14AMZN250523P00245000
242.50 P37.35+28.79%1105-15AMZN250523P00242500
240.00 P34.05-3.13%131505-19AMZN250523P00240000
237.50 P00%0AMZN250523P00237500
235.00 P20.750%7205-13AMZN250523P00235000
232.50 P00%0AMZN250523P00232500
230.00 P24.10-4.06%123105-19AMZN250523P00230000
227.50 P23.15+54.33%641005-15AMZN250523P00227500
225.00 P19.43-3.62%43105-19AMZN250523P00225000
222.50 P17.30-4.16%41105-16AMZN250523P00222500
220.00 P14.00-5.72%1116305-19AMZN250523P00220000
217.50 P11.60-6.98%44550505-19AMZN250523P00217500
215.00 P9.20-7.54%11155605-19AMZN250523P00215000
212.50 P7.55-1.18%6985805-19AMZN250523P00212500
210.00 P5.09-11.01%1,0282,24905-19AMZN250523P00210000
207.50 P3.44-15.06%2,8051,23605-19AMZN250523P00207500
205.00 P2.20-18.82%10,3076,68705-19AMZN250523P00205000
202.50 P1.35-22.41%7,5965,20405-19AMZN250523P00202500
200.00 P0.75-27.88%15,7258,68205-19AMZN250523P00200000
197.50 P0.40-34.43%7,3274,41605-19AMZN250523P00197500
195.00 P0.22-37.14%4,9815,34205-19AMZN250523P00195000
192.50 P0.15-28.57%2,1832,41405-19AMZN250523P00192500
190.00 P0.11-26.67%3,8835,76805-19AMZN250523P00190000
187.50 P0.07-41.67%8562,57705-19AMZN250523P00187500
185.00 P0.06-33.33%1,5424,74305-19AMZN250523P00185000
182.50 P0.05-28.57%51284805-19AMZN250523P00182500
180.00 P0.04-33.33%1,77010,98905-19AMZN250523P00180000
177.50 P0.04-42.86%4744705-19AMZN250523P00177500
175.00 P0.04-20.00%4144,12305-19AMZN250523P00175000
172.50 P0.03-40.00%53695305-19AMZN250523P00172500
170.00 P0.03-40.00%2103,55005-19AMZN250523P00170000
167.50 P0.04-20.00%201,20505-19AMZN250523P00167500
165.00 P0.020.00%6652,81605-19AMZN250523P00165000
162.50 P0.03+50.00%3832,08905-19AMZN250523P00162500
160.00 P0.01-66.67%2061,84605-19AMZN250523P00160000
155.00 P0.010.00%211,28005-19AMZN250523P00155000
150.00 P0.010.00%5661,94905-19AMZN250523P00150000
149.00 P0.01-90.91%49650605-19AMZN250523P00149000
148.00 P0.010.00%42,04905-16AMZN250523P00148000
145.00 P0.04+300.00%253205-16AMZN250523P00145000
140.00 P0.04+300.00%158805-19AMZN250523P00140000
135.00 P0.010.00%363,47705-16AMZN250523P00135000
130.00 P0.010.00%12,98605-15AMZN250523P00130000
125.00 P0.010.00%101,19705-15AMZN250523P00125000
120.00 P0.010.00%122,90105-15AMZN250523P00120000
115.00 P0.010.00%227105-19AMZN250523P00115000
110.00 P0.010.00%9317705-12AMZN250523P00110000
105.00 P0.01-50.00%636905-12AMZN250523P00105000


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