Amazon.com Inc Chaîne d'Options

AMZNNASDAQ
$256.26
-4.02-1.54%
À la clôture: Aug 26, 5:00 PM EST
$257.75
-2.53-0.97%
Pré-ouverture: 5:14 AM EST
Fusions et acquisitions: DuckLabs announced it will be acquired by Amazon.com (AMZN) on Wednesday, August 26, 2026

Amazon.com Options

View Amazon.com (AMZN) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

P/C Ratio (OI)

0.72

Volume vs. Open Interest by Strike

Volume by Expiration

Strike Range
140.0345.0
140.0
345.0
Last Price115.72Aug 27, 2026
Change
-
Bid114.7
Ask118.3
volume0
Intrest6
Strike
140
140
Last Price0.02Aug 11, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest14
Last Price110.66Aug 27, 2026
Change
-
Bid109.75
Ask113.3
volume0
Intrest7
Strike
145
145
Last Price0.05Aug 03, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1
Last Price105.32Aug 27, 2026
Change
-
Bid104.8
Ask108.3
volume0
Intrest19
Strike
150
150
Last Price0.01Aug 24, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest26
Last Price101Aug 27, 2026
Change
-
Bid99.75
Ask103.3
volume0
Intrest1
Strike
155
155
Last Price0.03Aug 24, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest23
Last Price95.79Aug 27, 2026
Change
-
Bid94.8
Ask98.3
volume0
Intrest18
Strike
160
160
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest293
Last Price92.02Aug 27, 2026
Change
-
Bid89.8
Ask93.3
volume0
Intrest4
Strike
165
165
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest52
Last Price86.51Aug 27, 2026
Change
-
Bid84.8
Ask88.3
volume0
Intrest6
Strike
170
170
Last Price0.04Aug 27, 2026
Change
-
Bid-
Ask0.11
volume0
Intrest421
Last Price81.46Aug 27, 2026
Change
-
Bid79.8
Ask83.35
volume0
Intrest2
Strike
175
175
Last Price0.07Aug 27, 2026
Change
-
Bid-
Ask0.17
volume0
Intrest50
Last Price76.57Aug 27, 2026
Change
-
Bid74.8
Ask77.4
volume0
Intrest17
Strike
180
180
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest435
Last Price71.64Aug 27, 2026
Change
-
Bid69.85
Ask72.95
volume0
Intrest75
Strike
185
185
Last Price0.05Aug 27, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest158
Last Price65.91Aug 27, 2026
Change
-
Bid65.25
Ask66.95
volume0
Intrest46
Strike
190
190
Last Price0.01Aug 24, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest435
Last Price60.98Aug 27, 2026
Change
-
Bid60.35
Ask62.1
volume0
Intrest100
Strike
195
195
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.07
volume0
Intrest968
Last Price55.48Aug 27, 2026
Change
-
Bid55.55
Ask56.95
volume0
Intrest114
Strike
200
200
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1151
Last Price50.79Aug 27, 2026
Change
-
Bid50.65
Ask52.05
volume0
Intrest193
Strike
205
205
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest633
Last Price45.45Aug 27, 2026
Change
-
Bid45.75
Ask47.15
volume0
Intrest245
Strike
210
210
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1923
Last Price41.57Aug 27, 2026
Change
-
Bid40.7
Ask41.95
volume0
Intrest253
Strike
215
215
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest5186
Last Price35.91Aug 27, 2026
Change
-
Bid35.75
Ask37.15
volume0
Intrest799
Strike
220
220
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3225
Last Price30.89Aug 27, 2026
Change
-
Bid30.6
Ask32.25
volume0
Intrest363
Strike
225
225
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.12
volume0
Intrest2151
Last Price25.62Aug 27, 2026
Change
-
Bid26
Ask26.75
volume0
Intrest312
Strike
230
230
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.06
volume0
Intrest1883
Last Price21.94Aug 27, 2026
Change
-
Bid20.7
Ask21.75
volume0
Intrest366
Strike
235
235
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest3283
Last Price19.51Aug 27, 2026
Change
-
Bid18.2
Ask19.25
volume0
Intrest311
Strike
237.5
237.5
Last Price0.02Aug 27, 2026
Change
-
Bid-
Ask0.02
volume0
Intrest173
Last Price16.59Aug 27, 2026
Change
-
Bid15.8
Ask16.7
volume0
Intrest1401
Strike
240
240
Last Price0.02Aug 27, 2026
Change
-
Bid0.01
Ask0.03
volume0
Intrest3887
Last Price14.25Aug 27, 2026
Change
-
Bid13.55
Ask14.2
volume0
Intrest1200
Strike
242.5
242.5
Last Price0.03Aug 27, 2026
Change
-
Bid0.02
Ask0.04
volume0
Intrest1154
Last Price11.25Aug 27, 2026
Change
-
Bid11.1
Ask11.75
volume0
Intrest1405
Strike
245
245
Last Price0.04Aug 27, 2026
Change
-
Bid0.04
Ask0.05
volume0
Intrest2177
Last Price8.9Aug 27, 2026
Change
-
Bid8.3
Ask9.1
volume0
Intrest567
Strike
247.5
247.5
Last Price0.08Aug 27, 2026
Change
-
Bid0.06
Ask0.1
volume0
Intrest1820
Last Price6.4Aug 27, 2026
Change
-
Bid6.25
Ask6.9
volume0
Intrest1383
Strike
250
250
Last Price0.14Aug 27, 2026
Change
-
Bid0.15
Ask0.16
volume0
Intrest5974
Last Price4.29Aug 27, 2026
Change
-
Bid4
Ask4.4
volume0
Intrest898
Strike
252.5
252.5
Last Price0.38Aug 27, 2026
Change
-
Bid0.38
Ask0.4
volume0
Intrest4478
Last Price2.29Aug 27, 2026
Change
-
Bid2.28
Ask2.36
volume0
Intrest2489
Strike
255
255
Last Price1.06Aug 27, 2026
Change
-
Bid1.02
Ask1.06
volume0
Intrest5794
Last Price1.1Aug 27, 2026
Change
-
Bid1.06
Ask1.1
volume0
Intrest2454
Strike
257.5
257.5
Last Price2.29Aug 27, 2026
Change
-
Bid2.26
Ask2.35
volume0
Intrest3659
Last Price0.46Aug 27, 2026
Change
-
Bid0.43
Ask0.46
volume0
Intrest8922
Strike
260
260
Last Price4.05Aug 27, 2026
Change
-
Bid4
Ask4.4
volume0
Intrest6650
Last Price0.17Aug 27, 2026
Change
-
Bid0.17
Ask0.19
volume0
Intrest10438
Strike
262.5
262.5
Last Price6.22Aug 27, 2026
Change
-
Bid6.1
Ask6.55
volume0
Intrest1151
Last Price0.08Aug 27, 2026
Change
-
Bid0.07
Ask0.08
volume0
Intrest13585
Strike
265
265
Last Price8.58Aug 27, 2026
Change
-
Bid8.4
Ask9.35
volume0
Intrest2588
Last Price0.04Aug 27, 2026
Change
-
Bid0.03
Ask0.04
volume0
Intrest6389
Strike
267.5
267.5
Last Price11.19Aug 27, 2026
Change
-
Bid11.05
Ask11.9
volume0
Intrest631
Last Price0.02Aug 27, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest21693
Strike
270
270
Last Price13.68Aug 27, 2026
Change
-
Bid13.55
Ask14.3
volume0
Intrest2215
Last Price0.03Aug 27, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest11895
Strike
272.5
272.5
Last Price16.4Aug 27, 2026
Change
-
Bid15.8
Ask16.55
volume0
Intrest2910
Last Price0.01Aug 27, 2026
Change
-
Bid0.01
Ask0.02
volume0
Intrest15163
Strike
275
275
Last Price19.1Aug 27, 2026
Change
-
Bid18.3
Ask19
volume0
Intrest650
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2821
Strike
277.5
277.5
Last Price21.35Aug 27, 2026
Change
-
Bid20.8
Ask21.5
volume0
Intrest323
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest8632
Strike
280
280
Last Price23.67Aug 27, 2026
Change
-
Bid23.4
Ask24.35
volume0
Intrest7
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1940
Strike
282.5
282.5
Last Price26.27Aug 27, 2026
Change
-
Bid25.8
Ask26.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6941
Strike
285
285
Last Price28.38Aug 27, 2026
Change
-
Bid28.3
Ask29.4
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1016
Strike
287.5
287.5
Last Price30.88Aug 27, 2026
Change
-
Bid30.8
Ask31.65
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest4840
Strike
290
290
Last Price34.1Aug 27, 2026
Change
-
Bid32.85
Ask35.3
volume0
Intrest375
Last Price0.01Aug 26, 2026
Change
-
Bid-
Ask0.05
volume0
Intrest1185
Strike
292.5
292.5
Last Price35.58Aug 27, 2026
Change
-
Bid34.25
Ask37.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1723
Strike
295
295
Last Price38.01Aug 27, 2026
Change
-
Bid37.6
Ask40.2
volume0
Intrest0
Last Price0.03Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest120
Strike
297.5
297.5
Last Price40.43Aug 27, 2026
Change
-
Bid39.25
Ask42.85
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest7561
Strike
300
300
Last Price42.86Aug 27, 2026
Change
-
Bid41.7
Ask45.2
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest1681
Strike
305
305
Last Price49.1Aug 27, 2026
Change
-
Bid46.7
Ask50.2
volume0
Intrest1
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest6358
Strike
310
310
Last Price36Aug 05, 2026
Change
-
Bid51.75
Ask55.4
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.03
volume0
Intrest990
Strike
315
315
Last Price50Aug 13, 2026
Change
-
Bid56.75
Ask60.5
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest2480
Strike
320
320
Last Price47.55Aug 05, 2026
Change
-
Bid61.75
Ask65.4
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.14
volume0
Intrest1630
Strike
325
325
Last Price-
Change
-
Bid66.75
Ask70.5
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest361
Strike
330
330
Last Price-
Change
-
Bid71.75
Ask75.25
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.23
volume0
Intrest289
Strike
335
335
Last Price-
Change
-
Bid76.75
Ask80.45
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest62
Strike
340
340
Last Price-
Change
-
Bid81.75
Ask85.45
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
-
Bid-
Ask0.01
volume0
Intrest336
Strike
345
345
Last Price-
Change
-
Bid86.75
Ask90.45
volume0
Intrest0