Breaking News

Amazon.com Inc (AMZN)

Symbol	Exchange	Currency
AMZN	NASDAQ	USD	Real-time
AMZN	CBOE Canada	CAD	Real-time
AMZN	Toronto	CAD	Delayed
AMZN	BIVA	MXN	Delayed
AMZN	Mexico	MXN	Delayed
AMZN	Milan	EUR	Real-time
AMZN	Xetra	EUR	Delayed
AMZN	TradeGate	EUR	Delayed
AMZN	Frankfurt	EUR	Delayed
AMZNCL	Santiago	CLP	Delayed
AMZN	Santiago	USD	Delayed
AMZNm	Buenos Aires	ARS	Delayed
AMZO34	B3	BRL	Delayed
AMZNP	Warsaw	PLN	Delayed
AMZN	Vienna	EUR	Real-time
AMZN_KZ	KASE	USD	Delayed
AMZN	Colombia	COP	Delayed
AMZN	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

213.81 +2.16 +1.02%

20:59:59 - Closed. Currency in USD

After Hours

213.85

+0.10

+0.04%

22:28:58 - Real-time Data

Type: Equity

Market: United States

Volume: 49,844,469
Bid/Ask: 0.00 / 0.00
Day's Range: 212.87 - 216.30

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Amazon.com Option Chain

Get free option data for AMZN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Amazon.com options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 05, 2025 20:32 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
105.05	2.08%	103.4	104.45	74	110.00	0.01	0%	0	0.01	1
AMZN Call 110.00 Exp: Aug 08, 2025 Last: 105.05 Chg.: 2.08% SymbolAMZN\|20250808\|110.00C Delta0.9914 Imp Vol3.2817 Bid103.4 Gamma0.0004 Theoretical103.93 Ask104.45 Theta-0.2609 Intrinsic Value103.81 Volume74 Vega0.0045 Time Value1.24 Open Interest4 Rho0.0089 Delta / Theta-3.8003 AMZN Put 110.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20250808\|110.00P Delta-0.0008 Imp Vol2.3891 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.02 Intrinsic Value-103.81 Volume1 Vega0.0005 Time Value103.82 Open Interest4 Rho0 Delta / Theta0.0376
98.64	1.25%	98.4	99.5	86	115.00	0.02	0%	0	0.01	0
AMZN Call 115.00 Exp: Aug 08, 2025 Last: 98.64 Chg.: 1.25% SymbolAMZN\|20250808\|115.00C Delta0.9754 Imp Vol3.8097 Bid98.4 Gamma0.0008 Theoretical99.5 Ask99.5 Theta-0.7213 Intrinsic Value98.81 Volume86 Vega0.0112 Time Value-0.17 Open Interest3 Rho0.009 Delta / Theta-1.3523 AMZN Put 115.00 Exp: Aug 08, 2025 Last: 0.02 Chg.: 0% SymbolAMZN\|20250808\|115.00P Delta-0.0004 Imp Vol2.1169 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0108 Intrinsic Value-98.81 Volume0 Vega0.0003 Time Value98.83 Open Interest2 Rho0 Delta / Theta0.0408
94.59	2.46%	93.4	94.45	40	120.00	0.01	0%	0	0.01	0
AMZN Call 120.00 Exp: Aug 08, 2025 Last: 94.59 Chg.: 2.46% SymbolAMZN\|20250808\|120.00C Delta0.9904 Imp Vol2.8819 Bid93.4 Gamma0.0005 Theoretical93.93 Ask94.45 Theta-0.2542 Intrinsic Value93.81 Volume40 Vega0.005 Time Value0.78 Open Interest49 Rho0.0097 Delta / Theta-3.8967 AMZN Put 120.00 Exp: Aug 08, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20250808\|120.00P Delta-0.0005 Imp Vol1.979 Bid0 Gamma0 Theoretical0 Ask0.01 Theta-0.0108 Intrinsic Value-93.81 Volume0 Vega0.0003 Time Value93.82 Open Interest9 Rho0 Delta / Theta0.0439
					213.81	Price @ Aug 05, 2025 20:32 GMT
1.81	33.09%	1.79	1.81	43,840	215.00	2.81	-38.91%	2.85	2.89	18,575
AMZN Call 215.00 Exp: Aug 08, 2025 Last: 1.81 Chg.: 33.09% SymbolAMZN\|20250808\|215.00C Delta0.4231 Imp Vol0.3069 Bid1.79 Gamma0.0659 Theoretical1.81 Ask1.81 Theta-0.3984 Intrinsic Value-1.19 Volume43,840 Vega0.0758 Time Value3 Open Interest20,276 Rho0.0073 Delta / Theta-1.062 AMZN Put 215.00 Exp: Aug 08, 2025 Last: 2.81 Chg.: -38.91% SymbolAMZN\|20250808\|215.00P Delta-0.5858 Imp Vol0.2824 Bid2.85 Gamma0.0715 Theoretical2.87 Ask2.89 Theta-0.3423 Intrinsic Value1.19 Volume18,575 Vega0.0755 Time Value1.62 Open Interest9,357 Rho-0.0089 Delta / Theta1.7114
0.93	20.78%	0.92	0.93	50,245	217.50	4.6	-27.56%	4.45	4.55	2,460
AMZN Call 217.50 Exp: Aug 08, 2025 Last: 0.93 Chg.: 20.78% SymbolAMZN\|20250808\|217.50C Delta0.2663 Imp Vol0.3001 Bid0.92 Gamma0.0565 Theoretical0.93 Ask0.93 Theta-0.3248 Intrinsic Value-3.69 Volume50,245 Vega0.0636 Time Value4.62 Open Interest12,798 Rho0.0046 Delta / Theta-0.82 AMZN Put 217.50 Exp: Aug 08, 2025 Last: 4.6 Chg.: -27.56% SymbolAMZN\|20250808\|217.50P Delta-0.7585 Imp Vol0.2712 Bid4.45 Gamma0.0598 Theoretical4.5 Ask4.55 Theta-0.2576 Intrinsic Value3.69 Volume2,460 Vega0.0604 Time Value0.91 Open Interest4,727 Rho-0.0105 Delta / Theta2.9443
0.43	7.5%	0.42	0.43	51,356	220.00	6.5	-24.86%	6.45	6.6	1,842
AMZN Call 220.00 Exp: Aug 08, 2025 Last: 0.43 Chg.: 7.5% SymbolAMZN\|20250808\|220.00C Delta0.1464 Imp Vol0.2979 Bid0.42 Gamma0.0398 Theoretical0.43 Ask0.43 Theta-0.2243 Intrinsic Value-6.19 Volume51,356 Vega0.0444 Time Value6.62 Open Interest28,834 Rho0.0025 Delta / Theta-0.6527 AMZN Put 220.00 Exp: Aug 08, 2025 Last: 6.5 Chg.: -24.86% SymbolAMZN\|20250808\|220.00P Delta-0.9006 Imp Vol0.2505 Bid6.45 Gamma0.0368 Theoretical6.5 Ask6.6 Theta-0.1263 Intrinsic Value6.19 Volume1,842 Vega0.0336 Time Value0.31 Open Interest6,745 Rho-0.0098 Delta / Theta7.1312

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

AMZN Comments

Write your thoughts about Amazon.com Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Oluwafemi Okeowo Dec 30, 2022 20:31

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

Stock going bearish

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="221057025">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="221057025" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="221057025" data-reg_ep="block user comments">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="221057025">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,308.28	+19.33	+0.37%
NSE All Share	144,796.38	+724.61	+0.50%
US 30	44,137.8	-35.8	-0.08%
US 500	6,297.7	-32.2	-0.51%
FTSE 100	9,142.73	+14.43	+0.16%
DAX	23,846.07	+88.38	+0.37%
South Africa Top 40	92,195.50	+393.60	+0.43%

Brent Oil	67.66	-0.02	-0.03%
Crude Oil WTI	65.17	-1.12	-1.69%
Gold	3,435.00	+8.60	+0.25%
Silver	37.840	+0.512	+1.37%
Copper	4.3797	-0.0578	-1.30%
London Cocoa	5,551.00	+0.00	+0.00%
London Wheat	172.60	0.00	0.00%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5200	+0.0120	+0.27%
Germany 10Y	2.6221	-0.0061	-0.23%
U.S. 10Y	4.212	+0.002	+0.05%
U.S. 5Y	3.776	+0.034	+0.91%
U.S. 2Y	3.724	+0.043	+1.17%

Fidelitybk	21.500	+0.300	+1.42%
Zenith Bank	75.90	-1.00	-1.30%
UBA	48.90	0.00	0.00%
First HoldCo	32.00	-1.60	-4.76%
Guaranty Trust Holding	99.00	-1.00	-1.00%
Sterling Bank	7.420	+0.670	+9.93%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AMZN	213.81	+2.16	+1.02%
Sun Life MFS Inte.	25.280	-0.237	-0.93%
First Trust River.	71.76	+0.18	+0.25%
SSH	0.15	0.00	0.00%
NHPC	85.23	+1.74	+2.08%
SEI Real Return A.	9.40	+0.01	+0.11%
GF AnRui Return A.	1.056	0.000	0.00%
S&P 500 Low Volat.	7,157.29	+0.00	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.500	+1.42%	59.21M
Guaranty Trust Holding	99.00	-1.00%	39.04M
Access Holdings	27.35	-1.62%	36.72M
Zenith Bank	75.90	-1.30%	16.14M
STANBIC IBTC Bank	101.00	0.00%	10.64M
Lafarge Africa	146.50	-1.68%	7.41M
MTN Nigeria	480.00	0.00%	1.90M

Name	Last	Chg. %	Vol.
BUA Cement	170.50	+10.00%	4.64M
Sunu Assurances	4.84	+10.00%	13.22M
Nigerian Enamelware PLC	29.70	+10.00%	128.66K
Mutual Benefits Assurance	2.20	+10.00%	4.64M
Neimeth	7.70	+10.00%	3.32M
Aiico	2.64	+10.00%	97.10M
Sterling Bank	7.420	+9.93%	10.86M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	5.94	-9.86%	207.96K
UPDC REIT	8.45	-9.63%	2.26M
Academy Press	8.95	-9.60%	1.52M
Mecure Industries	15.80	-9.20%	3.39M
Cadbury Nig	63.00	-7.35%	4.53M
Eternaoil	38.00	-4.88%	664.89K
First HoldCo	32.00	-4.76%	22.17M