AMZN
Amazon.com Inc
stockNASDAQ
At CloseOct 7, 2026 3:59:59 PM EDT
259.90USD+1.409%(+3.61)34,894,985
246.59Bid272.22Ask25.63SpreadPre-marketOct 7, 2026 9:29:30 AM EDT
254.23USD-0.804%(-2.06)
After-hoursOct 7, 2026 4:59:30 PM EDT
259.98USD+0.031%(+0.08)
Expiration Dates
Open interestCallsITM 18,007OTM 33,173PutsITM 1,515OTM 24,160P/C 0.50
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 335.00 C | 0.02 | +100.00% | 4 | 14 | 10-06 |
| 330.00 C | 0.05 | 0.00% | 37 | 35 | 10-05 |
| 325.00 C | 0.03 | 0.00% | 2 | 2 | 10-05 |
| 320.00 C | 0.01 | 0.00% | 3 | 3 | 10-05 |
| 315.00 C | — | — | 0 | 0 | — |
| 310.00 C | 0.03 | 0.00% | 2 | 2 | 10-05 |
| 305.00 C | 0.01 | 0.00% | 3 | 3 | 10-05 |
| 300.00 C | 0.01 | -66.67% | 3 | 7 | 10-06 |
| 295.00 C | 0.11 | +120.00% | 4 | 6 | 10-06 |
| 290.00 C | 0.01 | 0.00% | 1 | 8 | 10-05 |
| 285.00 C | 0.17 | +750.00% | 2 | 73 | 10-05 |
| 282.50 C | 0.01 | 0.00% | 2 | 19 | 10-05 |
| 280.00 C | 0.01 | -50.00% | 51 | 55 | 10-06 |
| 277.50 C | 0.01 | 0.00% | 518 | 528 | 10-06 |
| 275.00 C | 0.01 | -50.00% | 8 | 228 | 10-06 |
| 272.50 C | 0.01 | -50.00% | 143 | 301 | 10-06 |
| 270.00 C | 0.01 | -66.67% | 2,542 | 2,504 | 10-06 |
| 267.50 C | 0.03 | 0.00% | 2,731 | 1,877 | 10-06 |
| 265.00 C | 0.05 | 0.00% | 12,230 | 8,075 | 10-06 |
| 262.50 C | 0.15 | +50.00% | 11,803 | 5,192 | 10-06 |
| 260.00 C | 0.41 | +86.36% | 57,014 | 14,241 | 10-06 |
| 257.50 C | 1.04 | +136.36% | 52,923 | 6,320 | 10-06 |
| 255.00 C | 2.29 | +157.30% | 56,005 | 4,204 | 10-06 |
| 252.50 C | 4.20 | +135.96% | 15,336 | 1,395 | 10-06 |
| 250.00 C | 6.30 | +111.41% | 10,284 | 3,173 | 10-06 |
| 247.50 C | 9.00 | +91.90% | 4,028 | 643 | 10-06 |
| 245.00 C | 11.00 | +55.15% | 2,090 | 1,034 | 10-06 |
| 242.50 C | 14.05 | +38.83% | 1,515 | 300 | 10-06 |
| 240.00 C | 16.65 | +60.10% | 755 | 240 | 10-06 |
| 237.50 C | 18.85 | +34.16% | 204 | 259 | 10-06 |
| 235.00 C | 21.33 | +18.37% | 29 | 90 | 10-06 |
| 232.50 C | 23.95 | +14.87% | 42 | 31 | 10-06 |
| 230.00 C | 26.55 | +13.75% | 124 | 48 | 10-06 |
| 227.50 C | 28.10 | +9.42% | 28 | 21 | 10-06 |
| 225.00 C | 30.57 | +8.87% | 20 | 27 | 10-06 |
| 222.50 C | 33.06 | +9.76% | 92 | 42 | 10-06 |
| 220.00 C | 35.81 | +6.07% | 30 | 22 | 10-06 |
| 215.00 C | 40.81 | +7.23% | 27 | 10 | 10-06 |
| 210.00 C | 45.41 | +3.75% | 57 | 16 | 10-06 |
| 205.00 C | 50.73 | +6.22% | 78 | 31 | 10-06 |
| 200.00 C | 55.73 | +3.78% | 37 | 52 | 10-06 |
| 195.00 C | 60.04 | +3.91% | 6 | 20 | 10-06 |
| 190.00 C | 65.04 | +3.65% | 15 | 10 | 10-06 |
| 185.00 C | 69.66 | 0.00% | 12 | 8 | 10-06 |
| 180.00 C | 73.90 | +0.22% | 2 | 11 | 10-06 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 335.00 P | — | — | 0 | 0 | — |
| 330.00 P | — | — | 0 | 0 | — |
| 325.00 P | — | — | 0 | 0 | — |
| 320.00 P | — | — | 0 | 0 | — |
| 315.00 P | — | — | 0 | 0 | — |
| 310.00 P | 54.89 | 0.00% | 2 | 0 | 10-06 |
| 305.00 P | 48.82 | 0.00% | 6 | 0 | 10-06 |
| 300.00 P | — | — | 0 | 0 | — |
| 295.00 P | — | — | 0 | 0 | — |
| 290.00 P | 37.14 | 0.00% | 2 | 0 | 10-06 |
| 285.00 P | 29.31 | 0.00% | 18 | 0 | 10-06 |
| 282.50 P | 26.54 | 0.00% | 20 | 0 | 10-06 |
| 280.00 P | 23.72 | -19.18% | 4 | 0 | 10-06 |
| 277.50 P | 27.16 | 0.00% | 6 | 0 | 09-30 |
| 275.00 P | 19.38 | -20.61% | 42 | 0 | 10-06 |
| 272.50 P | 17.45 | -12.75% | 25 | 0 | 10-06 |
| 270.00 P | 13.62 | -14.34% | 134 | 0 | 10-06 |
| 267.50 P | 11.42 | -21.13% | 488 | 7 | 10-06 |
| 265.00 P | 8.64 | -32.45% | 1,471 | 300 | 10-06 |
| 262.50 P | 6.25 | -36.87% | 2,769 | 556 | 10-06 |
| 260.00 P | 4.00 | -55.21% | 7,162 | 652 | 10-06 |
| 257.50 P | 2.20 | -66.67% | 4,213 | 620 | 10-06 |
| 255.00 P | 0.94 | -78.92% | 25,604 | 3,830 | 10-06 |
| 252.50 P | 0.32 | -88.57% | 17,784 | 4,492 | 10-06 |
| 250.00 P | 0.12 | -92.11% | 13,698 | 5,322 | 10-06 |
| 247.50 P | 0.06 | -92.50% | 4,853 | 2,115 | 10-06 |
| 245.00 P | 0.03 | -92.31% | 3,726 | 3,866 | 10-06 |
| 242.50 P | 0.02 | -88.24% | 535 | 962 | 10-06 |
| 240.00 P | 0.02 | -75.00% | 1,222 | 947 | 10-06 |
| 237.50 P | 0.01 | -66.67% | 61 | 447 | 10-06 |
| 235.00 P | 0.01 | -66.67% | 562 | 790 | 10-06 |
| 232.50 P | 0.01 | 0.00% | 15 | 207 | 10-06 |
| 230.00 P | 0.02 | -60.00% | 58 | 278 | 10-05 |
| 227.50 P | 0.06 | +200.00% | 1 | 83 | 10-06 |
| 225.00 P | 0.01 | 0.00% | 1 | 81 | 10-06 |
| 222.50 P | 0.02 | -66.67% | 6 | 4 | 10-05 |
| 220.00 P | 0.13 | +550.00% | 1 | 31 | 10-06 |
| 215.00 P | 0.08 | -66.67% | 5 | 13 | 10-06 |
| 210.00 P | 0.05 | +150.00% | 1 | 8 | 10-05 |
| 205.00 P | 0.01 | 0.00% | 6 | 19 | 10-06 |
| 200.00 P | 0.03 | +50.00% | 1 | 6 | 10-01 |
| 195.00 P | 0.02 | -33.33% | 1 | 13 | 09-30 |
| 190.00 P | 0.26 | +550.00% | 1 | 2 | 10-06 |
| 185.00 P | 0.05 | +400.00% | 8 | 11 | 10-06 |
| 180.00 P | 0.01 | 0.00% | 7 | 13 | 10-06 |