Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMZN
Amazon.com Inc
stock NASDAQ

At Close
Aug 19, 2025 3:59:57 PM EDT
228.01USD-1.503%(-3.48)28,664,243
227.59Bid   230.52Ask   2.93Spread
Pre-market
Aug 19, 2025 9:28:30 AM EDT
230.02USD-0.635%(-1.47)104,261
After-hours
Aug 19, 2025 4:58:37 PM EDT
227.97USD-0.018%(-0.04)360,778
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Aug 22, 2025Aug 29, 2025Sep 5, 2025Sep 12, 2025Sep 19, 2025Sep 26, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Oct 17, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
52,015101,1128,71196,758


AMZN Oct 17, 2025 Exp. - Volume by Strike
Puts
Calls

AMZN Oct 17, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMZN Oct 17, 2025 Exp. - Max Pain @ $210.00

Puts
Calls


AMZN Oct 17, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
325 C0.04-20.00%1091308-18AMZN251017C00325000
320 C0.04-33.33%353208-18AMZN251017C00320000
315 C0.06-14.29%16508-15AMZN251017C00315000
310 C0.08+100.00%917908-15AMZN251017C00310000
305 C0.10+100.00%31,07308-15AMZN251017C00305000
300 C0.11-15.38%382,06208-18AMZN251017C00300000
295 C0.13-23.53%218308-18AMZN251017C00295000
290 C0.18-14.29%8978508-18AMZN251017C00290000
285 C0.21-19.23%363,06108-18AMZN251017C00285000
280 C0.33-10.81%1433,93908-18AMZN251017C00280000
275 C0.47-6.00%272,51708-18AMZN251017C00275000
270 C0.64-9.86%1493,24508-18AMZN251017C00270000
265 C0.90-10.00%8952,89808-18AMZN251017C00265000
260 C1.31-9.66%2,4658,49308-18AMZN251017C00260000
255 C1.93-7.66%3145,26808-18AMZN251017C00255000
250 C2.82-6.00%2,46614,39908-18AMZN251017C00250000
245 C4.15-2.58%3798,36208-18AMZN251017C00245000
240 C5.82-2.51%1,2699,91408-18AMZN251017C00240000
235 C8.02-0.99%55021,58008-18AMZN251017C00235000
230 C10.700.00%1,48411,64408-18AMZN251017C00230000
225 C13.90+0.72%2335,46608-18AMZN251017C00225000
220 C17.35+0.70%2078,30508-18AMZN251017C00220000
215 C21.50+2.19%1363,49408-18AMZN251017C00215000
210 C25.45+1.80%274,27608-18AMZN251017C00210000
205 C29.40-0.51%684,59108-18AMZN251017C00205000
200 C34.30+1.03%225,51908-18AMZN251017C00200000
195 C37.95-3.07%151,02008-15AMZN251017C00195000
190 C42.700.00%121,86608-18AMZN251017C00190000
185 C47.21-0.17%11,31408-18AMZN251017C00185000
180 C52.85-0.28%271,91408-18AMZN251017C00180000
175 C60.00+16.01%230208-15AMZN251017C00175000
170 C62.23-2.25%252808-18AMZN251017C00170000
165 C66.05+12.93%53,57408-14AMZN251017C00165000
160 C72.00-2.74%133,92808-15AMZN251017C00160000
155 C76.70+7.80%11,49008-14AMZN251017C00155000
150 C82.37+2.63%354508-18AMZN251017C00150000
145 C79.35+9.45%61,02508-08AMZN251017C00145000
140 C90.32+9.60%131108-14AMZN251017C00140000
135 C98.49+11.24%220408-14AMZN251017C00135000
130 C102.10+9.24%233208-15AMZN251017C00130000
125 C101.44-0.75%11,25007-18AMZN251017C00125000
120 C104.29-7.75%18308-08AMZN251017C00120000
115 C110.52+3.23%24708-13AMZN251017C00115000
110 C106.80-8.94%153608-01AMZN251017C00110000
105 C120.38+8.24%1208-13AMZN251017C00105000
100 C134.05+1.40%57108-15AMZN251017C00100000
95 C126.68+10.59%21308-11AMZN251017C00095000
90 C00%0AMZN251017C00090000
85 C148.30+8.33%1908-14AMZN251017C00085000
Puts
StrikePriceChangeVolOILastContract Name
325 P94.59-18.49%2008-18AMZN251017P00325000
320 P89.550%2008-18AMZN251017P00320000
315 P00%0AMZN251017P00315000
310 P00%0AMZN251017P00310000
305 P00%0AMZN251017P00305000
300 P70.70-3.28%8008-18AMZN251017P00300000
295 P00%0AMZN251017P00295000
290 P57.300%2007-28AMZN251017P00290000
285 P53.500%1107-25AMZN251017P00285000
280 P52.46-0.30%1107-22AMZN251017P00280000
275 P51.55-13.48%16108-13AMZN251017P00275000
270 P39.05+3.58%1308-15AMZN251017P00270000
265 P33.43-3.24%6048108-18AMZN251017P00265000
260 P28.59+1.64%27029708-18AMZN251017P00260000
255 P25.45+3.88%65608-15AMZN251017P00255000
250 P21.60+3.15%818708-18AMZN251017P00250000
245 P15.95-6.18%1242408-18AMZN251017P00245000
240 P12.61-5.54%821,19108-18AMZN251017P00240000
235 P9.80-5.31%903,31308-18AMZN251017P00235000
230 P7.31-7.47%3732,75608-18AMZN251017P00230000
225 P5.72-4.98%2144,72008-18AMZN251017P00225000
220 P4.09-8.50%2585,49108-18AMZN251017P00220000
215 P2.96-10.30%1775,32708-18AMZN251017P00215000
210 P2.21-7.92%4798,62308-18AMZN251017P00210000
205 P1.61-11.05%4405,99708-18AMZN251017P00205000
200 P1.21-10.37%2,47410,90708-18AMZN251017P00200000
195 P0.92-9.80%1845,99708-18AMZN251017P00195000
190 P0.72-13.25%904,51208-18AMZN251017P00190000
185 P0.60-6.25%8486,20908-18AMZN251017P00185000
180 P0.47-11.32%5115,72508-18AMZN251017P00180000
175 P0.440.00%106,37508-18AMZN251017P00175000
170 P0.34-8.11%583,77908-18AMZN251017P00170000
165 P0.30+11.11%62,36008-18AMZN251017P00165000
160 P0.22-15.38%13,47708-18AMZN251017P00160000
155 P0.22+29.41%13,09508-15AMZN251017P00155000
150 P0.17+21.43%284,50608-15AMZN251017P00150000
145 P0.13-7.14%402,95108-18AMZN251017P00145000
140 P0.13+30.00%21,64208-18AMZN251017P00140000
135 P0.10+11.11%11,02608-18AMZN251017P00135000
130 P0.06-14.29%259908-18AMZN251017P00130000
125 P0.05-16.67%1199208-18AMZN251017P00125000
120 P0.050.00%166908-18AMZN251017P00120000
115 P0.030.00%1540208-18AMZN251017P00115000
110 P0.040.00%227808-12AMZN251017P00110000
105 P0.03+50.00%3034208-15AMZN251017P00105000
100 P0.02-33.33%142608-13AMZN251017P00100000
95 P0.050.00%34608-01AMZN251017P00095000
90 P0.020.00%316108-04AMZN251017P00090000
85 P0.010.00%1512408-15AMZN251017P00085000


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