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 59,389OTM 328,243PutsITM 20,450OTM 212,848P/C 0.60
Columns
Calls
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 410.00 C | 0.02 | +100.00% | 1 | 3,239 | 10-06 |
| 400.00 C | 0.01 | -50.00% | 2 | 2,112 | 10-02 |
| 390.00 C | 0.01 | 0.00% | 5 | 624 | 09-29 |
| 380.00 C | 0.03 | -40.00% | 11 | 6,170 | 10-06 |
| 375.00 C | 0.02 | -33.33% | 29 | 548 | 09-25 |
| 370.00 C | 0.01 | 0.00% | 20 | 4,599 | 10-02 |
| 365.00 C | 0.01 | 0.00% | 20 | 516 | 09-30 |
| 360.00 C | 0.01 | 0.00% | 26 | 1,506 | 10-02 |
| 355.00 C | 0.08 | +166.67% | 216 | 539 | 09-28 |
| 350.00 C | 0.01 | 0.00% | 4 | 5,664 | 10-06 |
| 345.00 C | 0.01 | -90.00% | 12 | 253 | 10-05 |
| 340.00 C | 0.02 | -60.00% | 119 | 3,954 | 10-05 |
| 335.00 C | 0.02 | 0.00% | 3 | 1,030 | 09-30 |
| 330.00 C | 0.01 | 0.00% | 21 | 6,015 | 10-06 |
| 325.00 C | 0.01 | -66.67% | 309 | 3,538 | 10-06 |
| 320.00 C | 0.01 | 0.00% | 36 | 5,663 | 10-06 |
| 315.00 C | 0.04 | +100.00% | 6 | 4,831 | 10-06 |
| 310.00 C | 0.03 | +50.00% | 278 | 11,065 | 10-06 |
| 305.00 C | 0.03 | -40.00% | 292 | 6,745 | 10-06 |
| 300.00 C | 0.04 | 0.00% | 625 | 40,344 | 10-06 |
| 295.00 C | 0.06 | +20.00% | 1,434 | 14,388 | 10-06 |
| 290.00 C | 0.07 | 0.00% | 285 | 15,168 | 10-06 |
| 285.00 C | 0.13 | +30.00% | 376 | 22,158 | 10-06 |
| 280.00 C | 0.25 | +92.31% | 4,304 | 30,415 | 10-06 |
| 277.50 C | 0.33 | +37.50% | 105 | 1,231 | 10-06 |
| 275.00 C | 0.47 | +62.07% | 3,223 | 36,487 | 10-06 |
| 272.50 C | 0.62 | +63.16% | 975 | 1,457 | 10-06 |
| 270.00 C | 0.96 | +95.92% | 8,857 | 29,582 | 10-06 |
| 267.50 C | 1.33 | +92.75% | 508 | 2,507 | 10-06 |
| 265.00 C | 1.86 | +91.75% | 4,274 | 24,516 | 10-06 |
| 262.50 C | 2.45 | +80.15% | 2,328 | 1,977 | 10-06 |
| 260.00 C | 3.35 | +76.32% | 20,418 | 39,402 | 10-06 |
| 257.50 C | 4.47 | +75.98% | 1,996 | 2,972 | 10-06 |
| 255.00 C | 5.65 | +66.67% | 8,357 | 12,480 | 10-06 |
| 252.50 C | 7.20 | +58.24% | 843 | 1,864 | 10-06 |
| 250.00 C | 8.89 | +46.94% | 3,366 | 14,013 | 10-06 |
| 247.50 C | 10.80 | +49.58% | 198 | 1,077 | 10-06 |
| 245.00 C | 12.55 | +23.28% | 249 | 6,245 | 10-06 |
| 242.50 C | 15.00 | +18.95% | 32 | 264 | 10-06 |
| 240.00 C | 17.30 | +24.91% | 204 | 3,694 | 10-06 |
| 237.50 C | 18.42 | +22.72% | 1 | 164 | 10-06 |
| 235.00 C | 21.99 | +11.45% | 58 | 2,072 | 10-06 |
| 232.50 C | 20.75 | +27.46% | 10 | 95 | 10-05 |
| 230.00 C | 26.70 | +15.09% | 52 | 3,175 | 10-06 |
| 227.50 C | 25.20 | 0.00% | 4 | 2 | 10-02 |
| 225.00 C | 32.05 | +8.83% | 29 | 831 | 10-06 |
| 220.00 C | 36.65 | +10.62% | 25 | 1,145 | 10-06 |
| 215.00 C | 38.41 | +0.42% | 1 | 1,491 | 10-06 |
| 210.00 C | 44.00 | +8.08% | 4 | 333 | 10-05 |
| 205.00 C | 48.02 | -2.30% | 1 | 489 | 10-06 |
| 200.00 C | 56.82 | +5.95% | 46 | 2,446 | 10-06 |
| 195.00 C | 56.88 | +0.16% | 50 | 959 | 10-05 |
| 190.00 C | 65.28 | +2.46% | 60 | 414 | 10-06 |
| 185.00 C | 65.68 | +3.48% | 5 | 124 | 10-02 |
| 180.00 C | 72.07 | +7.15% | 8 | 121 | 10-05 |
| 175.00 C | 73.04 | -5.96% | 2 | 58 | 09-29 |
| 170.00 C | 76.52 | -3.22% | 1 | 111 | 09-28 |
| 165.00 C | 87.52 | +3.78% | 1 | 87 | 09-17 |
| 160.00 C | 90.80 | -9.08% | 2 | 109 | 10-02 |
| 155.00 C | 101.45 | +9.70% | 85 | 1,432 | 10-06 |
| 150.00 C | 100.15 | +3.78% | 4 | 131 | 09-25 |
| 145.00 C | 112.34 | -2.45% | 1 | 59 | 09-22 |
| 140.00 C | 109.91 | -11.38% | 2 | 59 | 09-23 |
| 135.00 C | 121.70 | +5.64% | 14 | 109 | 10-06 |
| 130.00 C | 117.08 | -10.39% | 1 | 62 | 09-29 |
| 125.00 C | 128.72 | -8.10% | 20 | 85 | 09-18 |
| 120.00 C | 120.98 | +3.30% | 6 | 46 | 06-30 |
| 115.00 C | 138.14 | -1.97% | 2 | 39 | 09-10 |
| 110.00 C | 139.30 | -4.99% | 1 | 35 | 09-15 |
| 105.00 C | 148.50 | +3.59% | 2 | 14 | 10-06 |
| 100.00 C | 151.79 | +1.74% | 10 | 483 | 10-02 |
Puts
| Strike | Price | Change | Vol | OI | Last |
|---|---|---|---|---|---|
| 410.00 P | 141.62 | +0.59% | 1 | 0 | 05-14 |
| 400.00 P | — | — | 0 | 0 | — |
| 390.00 P | — | — | 0 | 0 | — |
| 380.00 P | — | — | 0 | 0 | — |
| 375.00 P | — | — | 0 | 0 | — |
| 370.00 P | — | — | 0 | 0 | — |
| 365.00 P | 106.13 | +7.16% | 3 | 0 | 09-03 |
| 360.00 P | 103.17 | +2.04% | 5 | 0 | 09-08 |
| 355.00 P | — | — | 0 | 0 | — |
| 350.00 P | 103.90 | -4.02% | 10 | 0 | 07-17 |
| 345.00 P | 98.85 | 0.00% | 20 | 0 | 09-29 |
| 340.00 P | 100.80 | +4.14% | 350 | 0 | 06-11 |
| 335.00 P | — | — | 0 | 0 | — |
| 330.00 P | 75.43 | +12.68% | 10 | 0 | 09-01 |
| 325.00 P | 66.83 | +14.83% | 1 | 0 | 08-27 |
| 320.00 P | 45.39 | +14.91% | 10 | 0 | 08-07 |
| 315.00 P | 59.85 | +34.34% | 136 | 0 | 08-27 |
| 310.00 P | 53.33 | +9.31% | 20 | 0 | 09-21 |
| 305.00 P | 52.29 | +13.35% | 1 | 0 | 09-10 |
| 300.00 P | 48.90 | -2.30% | 6 | 6 | 10-02 |
| 295.00 P | 42.95 | -4.66% | 10 | 10 | 10-05 |
| 290.00 P | 40.05 | +1.52% | 40 | 7 | 10-01 |
| 285.00 P | 31.35 | -10.56% | 50 | 17 | 10-02 |
| 280.00 P | 25.25 | -9.50% | 5 | 226 | 10-06 |
| 277.50 P | — | — | 0 | 0 | — |
| 275.00 P | 19.85 | -3.64% | 112 | 2,669 | 10-06 |
| 272.50 P | 25.86 | +0.82% | 1 | 4 | 10-01 |
| 270.00 P | 14.44 | -16.29% | 73 | 4,244 | 10-06 |
| 267.50 P | 16.80 | -18.68% | 1 | 16 | 10-02 |
| 265.00 P | 10.05 | -18.49% | 293 | 4,004 | 10-06 |
| 262.50 P | 8.20 | -24.49% | 45 | 94 | 10-06 |
| 260.00 P | 6.65 | -33.50% | 2,399 | 9,153 | 10-06 |
| 257.50 P | 5.25 | -27.59% | 831 | 779 | 10-06 |
| 255.00 P | 3.95 | -41.04% | 2,657 | 7,534 | 10-06 |
| 252.50 P | 2.98 | -42.14% | 439 | 1,305 | 10-06 |
| 250.00 P | 2.12 | -47.65% | 3,642 | 20,818 | 10-06 |
| 247.50 P | 1.52 | -50.16% | 742 | 3,893 | 10-06 |
| 245.00 P | 1.07 | -52.02% | 2,708 | 11,977 | 10-06 |
| 242.50 P | 0.74 | -52.56% | 597 | 1,433 | 10-06 |
| 240.00 P | 0.54 | -52.21% | 5,366 | 22,596 | 10-06 |
| 237.50 P | 0.38 | -53.66% | 354 | 1,396 | 10-06 |
| 235.00 P | 0.30 | -50.00% | 1,561 | 11,257 | 10-06 |
| 232.50 P | 0.23 | -46.51% | 236 | 996 | 10-06 |
| 230.00 P | 0.19 | -40.63% | 1,127 | 14,199 | 10-06 |
| 227.50 P | 0.14 | -33.33% | 45 | 916 | 10-06 |
| 225.00 P | 0.13 | -38.10% | 1,988 | 7,070 | 10-06 |
| 220.00 P | 0.11 | -26.67% | 435 | 8,494 | 10-06 |
| 215.00 P | 0.08 | -20.00% | 377 | 15,184 | 10-06 |
| 210.00 P | 0.07 | -22.22% | 233 | 14,646 | 10-06 |
| 205.00 P | 0.05 | -16.67% | 240 | 8,809 | 10-06 |
| 200.00 P | 0.04 | 0.00% | 1,629 | 12,987 | 10-06 |
| 195.00 P | 0.03 | -62.50% | 1 | 14,399 | 10-06 |
| 190.00 P | 0.03 | +50.00% | 6 | 2,321 | 10-06 |
| 185.00 P | 0.03 | 0.00% | 14 | 2,876 | 10-06 |
| 180.00 P | 0.01 | -66.67% | 7 | 8,526 | 10-06 |
| 175.00 P | 0.04 | +33.33% | 10 | 4,228 | 10-06 |
| 170.00 P | 0.01 | -50.00% | 4 | 1,067 | 10-06 |
| 165.00 P | 0.01 | -66.67% | 4 | 3,351 | 10-05 |
| 160.00 P | 0.18 | +157.14% | 25 | 844 | 10-02 |
| 155.00 P | 0.01 | -50.00% | 5 | 951 | 10-05 |
| 150.00 P | 0.01 | -50.00% | 18 | 3,264 | 10-05 |
| 145.00 P | 0.01 | -50.00% | 19 | 641 | 10-05 |
| 140.00 P | 0.01 | -50.00% | 3 | 206 | 10-02 |
| 135.00 P | 0.02 | -50.00% | 383 | 655 | 10-01 |
| 130.00 P | 0.01 | 0.00% | 1 | 453 | 10-05 |
| 125.00 P | 0.01 | 0.00% | 1 | 834 | 10-05 |
| 120.00 P | 0.01 | 0.00% | 1 | 634 | 10-06 |
| 115.00 P | 0.01 | -66.67% | 7 | 175 | 08-28 |
| 110.00 P | 0.01 | -90.00% | 3 | 395 | 10-05 |
| 105.00 P | 0.01 | 0.00% | 5 | 438 | 10-05 |
| 100.00 P | 0.02 | +100.00% | 5 | 301 | 10-01 |