AMZN261218C00220000
AMZN Dec 18 2026 220.00 Call
optionOPRA
EODOct 6, 2026
42.00USD+12.150%(+4.55)9Vol2,848OI
Loading…
Underlying
Underlying Price
$259.98
Type
Call
Strike
220
Expiration
Dec 18, 2026
DTE
72d
Moneyness
ITM
Intrinsic
$39.98
AMZN 220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 7, 2026 | 0d | $35.81 | +6.07% | 30 | 22 |
| Oct 9, 2026 | 2d | $32.60 | -3.46% | 14 | 80 |
| Oct 12, 2026 | 5d | $33.21 | -2.01% | 4 | 4 |
| Oct 14, 2026 | 7d | $32.62 | +2.74% | 3 | 4 |
| Oct 16, 2026 | 9d | $36.65 | +10.62% | 25 | 1,145 |
| Oct 19, 2026 | 12d | — | — | 0 | 0 |
| Oct 21, 2026 | 14d | — | — | 0 | 0 |
| Oct 23, 2026 | 16d | $37.00 | +16.10% | 4 | 32 |
| Oct 30, 2026 | 23d | $35.10 | -1.15% | 2 | 125 |
| Nov 6, 2026 | 30d | $37.04 | +5.14% | 2 | 82 |
| Nov 13, 2026 | 37d | — | — | 0 | 0 |
| Nov 20, 2026 | 44d | $39.70 | +5.44% | 16 | 2,511 |
| Dec 18, 2026 | 72d | $42.00 | +12.15% | 9 | 2,848 |
| Jan 15, 2027 | 100d | $43.34 | +9.72% | 58 | 6,415 |
| Feb 19, 2027 | 135d | $46.90 | +8.21% | 10 | 412 |
| Mar 19, 2027 | 163d | $49.20 | +4.46% | 31 | 1,450 |
| Apr 16, 2027 | 191d | $50.60 | +6.30% | 3 | 28 |
| Jun 17, 2027 | 253d | $54.60 | +3.19% | 44 | 1,883 |
| Jul 16, 2027 | 282d | $56.45 | +3.11% | 1 | 444 |
| Sep 17, 2027 | 345d | $61.30 | +4.13% | 30 | 147 |
| Dec 17, 2027 | 436d | $66.58 | +3.63% | 23 | 2,876 |
| Jan 21, 2028 | 471d | $68.45 | +4.82% | 61 | 4,027 |
| Jun 16, 2028 | 618d | $76.25 | +3.46% | 11 | 686 |
| Dec 15, 2028 | 800d | $84.50 | +3.47% | 13 | 6,178 |
| Jan 19, 2029 | 835d | $85.60 | +3.26% | 8 | 93 |
AMZN Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 190 C | $67.94 | +6.32% | 50 | 1,407 | ITM |
| 195 C | $64.50 | +5.74% | 39 | 889 | ITM |
| 200 C | $59.50 | +5.12% | 65 | 5,267 | ITM |
| 205 C | $53.00 | +2.71% | 1 | 1,458 | ITM |
| 210 C | $50.33 | +5.96% | 27 | 2,047 | ITM |
| 215 C | $46.12 | +8.98% | 9 | 2,320 | ITM |
| 220 C | $42.00 | +12.15% | 9 | 2,848 | ITM |
| 225 C | $37.57 | +8.46% | 12 | 3,637 | ITM |
| 230 C | $33.67 | +14.91% | 207 | 4,224 | ITM |
| 235 C | $29.75 | +6.25% | 15 | 6,488 | ITM |
| 240 C | $26.45 | +9.75% | 131 | 4,776 | ITM |
| 245 C | $23.34 | +14.98% | 94 | 4,532 | ITM |
| 250 C | $20.45 | +17.19% | 767 | 14,869 | ITM |
AMZN Profile
Amazon.com, Inc. is an American multinational technology company focusing on e-commerce, cloud computing, online advertising, digital streaming, and artificial intelligence.