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	Mexico	MXN	Delayed
AMZN	BIVA	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

218.01 +0.87 +0.40%

17:43:35 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 28,994,564
Bid/Ask: 0.00 / 0.00
Day's Range: 215.18 - 218.81

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

Nov 21, 2025 16:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
131.91	-2%	130.3	133.15	2	85.00	0.02	0%	0	0.01	0
AMZN Call 85.00 Exp: Nov 21, 2025 Last: 131.91 Chg.: -2% SymbolAMZN\|20251121\|85.00C Delta0.9921 Imp Vol8.1792 Bid130.3 Gamma0.0002 Theoretical131.91 Ask133.15 Theta-1.0212 Intrinsic Value132.76 Volume2 Vega0.0024 Time Value-0.85 Open Interest623 Rho0.0022 Delta / Theta-0.9715 AMZN Put 85.00 Exp: Nov 21, 2025 Last: 0.02 Chg.: 0% SymbolAMZN\|20251121\|85.00P Delta-0.0005 Imp Vol5.7672 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0625 Intrinsic Value-132.76 Volume0 Vega0.0002 Time Value132.78 Open Interest963 Rho0 Delta / Theta0.0086
126.95	-5.98%	125.35	128.15	2	90.00	0.01	0%	0	0.01	0
AMZN Call 90.00 Exp: Nov 21, 2025 Last: 126.95 Chg.: -5.98% SymbolAMZN\|20251121\|90.00C Delta0.9907 Imp Vol7.8608 Bid125.35 Gamma0.0003 Theoretical126.95 Ask128.15 Theta-1.1293 Intrinsic Value127.76 Volume2 Vega0.0028 Time Value-0.81 Open Interest22 Rho0.0024 Delta / Theta-0.8773 AMZN Put 90.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20251121\|90.00P Delta-0.0006 Imp Vol5.4296 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.0622 Intrinsic Value-127.76 Volume0 Vega0.0002 Time Value127.77 Open Interest548 Rho0 Delta / Theta0.0092
131.09	0%	120.4	123.15	0	95.00	0.01	0%	0	0.01	0
AMZN Call 95.00 Exp: Nov 21, 2025 Last: 131.09 Chg.: 0% SymbolAMZN\|20251121\|95.00C Delta0.9947 Imp Vol6.6542 Bid120.4 Gamma0.0002 Theoretical121.78 Ask123.15 Theta-0.5871 Intrinsic Value122.76 Volume0 Vega0.0017 Time Value8.33 Open Interest45 Rho0.0025 Delta / Theta-1.6942 AMZN Put 95.00 Exp: Nov 21, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20251121\|95.00P Delta-0.0006 Imp Vol5.1102 Bid0 Gamma0 Theoretical0.01 Ask0.01 Theta-0.062 Intrinsic Value-122.76 Volume0 Vega0.0002 Time Value122.77 Open Interest53 Rho0 Delta / Theta0.0098
					217.76	Price @ Nov 21, 2025 16:28 GMT
0.29	-75%	0.3	0.33	14,762	220.00	3.55	-10.8%	3.55	3.7	1,841
AMZN Call 220.00 Exp: Nov 21, 2025 Last: 0.29 Chg.: -75% SymbolAMZN\|20251121\|220.00C Delta0.1709 Imp Vol0.3083 Bid0.3 Gamma0.0732 Theoretical0.32 Ask0.33 Theta-0.4508 Intrinsic Value-2.24 Volume14,762 Vega0.0286 Time Value2.53 Open Interest21,595 Rho0.001 Delta / Theta-0.379 AMZN Put 220.00 Exp: Nov 21, 2025 Last: 3.55 Chg.: -10.8% SymbolAMZN\|20251121\|220.00P Delta-0.8705 Imp Vol0.2621 Bid3.55 Gamma0.0721 Theoretical3.55 Ask3.7 Theta-0.3008 Intrinsic Value2.24 Volume1,841 Vega0.0237 Time Value1.31 Open Interest20,833 Rho-0.0037 Delta / Theta2.8937
0.12	-76%	0.1	0.11	4,754	222.50	5.8	0.35%	5.8	6	621
AMZN Call 222.50 Exp: Nov 21, 2025 Last: 0.12 Chg.: -76% SymbolAMZN\|20251121\|222.50C Delta0.0642 Imp Vol0.3355 Bid0.1 Gamma0.0333 Theoretical0.11 Ask0.11 Theta-0.2422 Intrinsic Value-4.74 Volume4,754 Vega0.0141 Time Value4.86 Open Interest4,254 Rho0.0004 Delta / Theta-0.2652 AMZN Put 222.50 Exp: Nov 21, 2025 Last: 5.8 Chg.: 0.35% SymbolAMZN\|20251121\|222.50P Delta-0.971 Imp Vol0.2755 Bid5.8 Gamma0.0234 Theoretical5.9 Ask6 Theta-0.0923 Intrinsic Value4.74 Volume621 Vega0.0074 Time Value1.06 Open Interest6,476 Rho-0.0027 Delta / Theta10.5161
0.05	-75%	0.04	0.05	5,602	225.00	8.56	7.54%	8.2	8.5	704
AMZN Call 225.00 Exp: Nov 21, 2025 Last: 0.05 Chg.: -75% SymbolAMZN\|20251121\|225.00C Delta0.03 Imp Vol0.385 Bid0.04 Gamma0.0157 Theoretical0.05 Ask0.05 Theta-0.1502 Intrinsic Value-7.24 Volume5,602 Vega0.0077 Time Value7.29 Open Interest17,026 Rho0.0002 Delta / Theta-0.1996 AMZN Put 225.00 Exp: Nov 21, 2025 Last: 8.56 Chg.: 7.54% SymbolAMZN\|20251121\|225.00P Delta0 Imp Vol0 Bid8.2 Gamma0 Theoretical0 Ask8.5 Theta0 Intrinsic Value7.24 Volume704 Vega0 Time Value1.32 Open Interest13,459 Rho0 Delta / Theta0

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	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,204.5	+452.2	+0.99%
US 500	6,586.1	+47.1	+0.72%
FTSE 100	9,543.50	+15.85	+0.17%
DAX	23,138.63	-169.83	-0.73%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.19	-1.19	-1.88%
Crude Oil WTI	57.75	-1.25	-2.12%
Gold	4,078.21	+18.21	+0.45%
Silver	49.680	-0.621	-1.23%
Copper	5.0010	+0.0325	+0.65%
London Cocoa	3,879.00	+83.00	+2.19%
London Wheat	163.00	-1.00	-0.61%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5510	-0.0380	-0.83%
Germany 10Y	2.7023	+0.0043	+0.16%
U.S. 10Y	4.075	-0.030	-0.73%
U.S. 5Y	3.632	-0.042	-1.14%
U.S. 2Y	3.518	-0.040	-1.12%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
AMZN	218.01	+0.87	+0.40%
Orient Yongrun 18.			%
Santander Select .	187.179	+0.797	+0.43%
NQ Commodity 3rd .	798.98	0.00	0.00%
RCB Call 0.1 USc .	0.420	0.000	0.00%
Meri Value index	12,227.77	-56.18	-0.46%
Asset Plus Fixed .	16.491	+0.005	+0.03%
BITd/EUR	0.8641	-0.0568	-6.17%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.50	-2.38%	128.69M
Zenith Bank	59.75	-0.17%	91.50M
UAC Of Nigeria	70.00	+2.49%	74.37M
Guaranty Trust Holding	84.50	+0.60%	48.43M
Fidelitybk	19.050	+0.26%	37.72M
STANBIC IBTC Bank	105.00	0.00%	15.43M
MTN Nigeria	465.00	-2.11%	3.10M

Name	Last	Chg. %	Vol.
Ncr Nigeria	41.10	+9.89%	613.98K
Ikeja	20.850	+9.74%	874.13K
Neimeth	5.40	+9.09%	1.06M
Maybaker	17.050	+8.60%	581.71K
Regal Insurance	1.13	+6.60%	2.07M
Julius Berger	147.00	+6.37%	283.00K
Wema Bank	18.80	+4.44%	8.63M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.15	-10.00%	4.34M
Legend Internet	5.26	-9.93%	4.92M
International Energy Insurance	2.12	-9.79%	1.58M
Nahco	99.150	-9.78%	1.74M
Linkassure	1.68	-9.68%	18.08M
Royalex	1.82	-8.54%	5.24M
Secure Electronic Tech	0.80	-8.05%	2.15M