$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
Amazon.com Inc Chaîne d'Options
AMZNNASDAQ
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
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
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