Breaking News

Amazon.com Inc (AMZN)

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

Add to/Remove from a Portfolio Add to Watchlist

272.26 -5.83 -2.10%

03:59:59 - Closed. Currency in USD

After Hours

272.18

-0.09

-0.03%

07:50:07 - Real-time Data

Type: Equity

Market: United States

Volume: 24,005,404
Bid/Ask: 0.00 / 0.00
Day's Range: 271.36 - 278.84

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 11, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
112.45	0%	110.65	114.1	48	160.00	0.02	-33.33%	0	0.02	1
AMZN Call 160.00 Exp: Aug 12, 2026 Last: 112.45 Chg.: 0% SymbolAMZN\|20260812\|160.00C Delta0.9954 Imp Vol4.0649 Bid110.65 Gamma0.0002 Theoretical112.37 Ask114.1 Theta-0.4043 Intrinsic Value112.26 Volume48 Vega0.0019 Time Value0.19 Open Interest0 Rho0.0043 Delta / Theta-2.4622 AMZN Put 160.00 Exp: Aug 12, 2026 Last: 0.02 Chg.: -33.33% SymbolAMZN\|20260812\|160.00P Delta-0.0008 Imp Vol3.2879 Bid0 Gamma0.0001 Theoretical0.01 Ask0.02 Theta-0.0606 Intrinsic Value-112.26 Volume1 Vega0.0004 Time Value112.28 Open Interest4 Rho0 Delta / Theta0.0124
107.47	-4.94%	105.65	109.1	76	165.00	0.01	0%	0	0.1	31
AMZN Call 165.00 Exp: Aug 12, 2026 Last: 107.47 Chg.: -4.94% SymbolAMZN\|20260812\|165.00C Delta0.9952 Imp Vol3.8464 Bid105.65 Gamma0.0003 Theoretical107.38 Ask109.1 Theta-0.4001 Intrinsic Value107.26 Volume76 Vega0.002 Time Value0.21 Open Interest9 Rho0.0045 Delta / Theta-2.4872 AMZN Put 165.00 Exp: Aug 12, 2026 Last: 0.01 Chg.: 0% SymbolAMZN\|20260812\|165.00P Delta-0.003 Imp Vol3.6118 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.2382 Intrinsic Value-107.26 Volume31 Vega0.0013 Time Value107.27 Open Interest1 Rho0 Delta / Theta0.0128
102.22	-5.4%	100.65	104.25	110	170.00	0.01	0%	0	0.1	6
AMZN Call 170.00 Exp: Aug 12, 2026 Last: 102.22 Chg.: -5.4% SymbolAMZN\|20260812\|170.00C Delta0.9918 Imp Vol3.9197 Bid100.65 Gamma0.0004 Theoretical102.45 Ask104.25 Theta-0.6447 Intrinsic Value102.26 Volume110 Vega0.0032 Time Value-0.04 Open Interest60 Rho0.0046 Delta / Theta-1.5383 AMZN Put 170.00 Exp: Aug 12, 2026 Last: 0.01 Chg.: 0% SymbolAMZN\|20260812\|170.00P Delta-0.0032 Imp Vol3.4131 Bid0 Gamma0.0002 Theoretical0.05 Ask0.1 Theta-0.2364 Intrinsic Value-102.26 Volume6 Vega0.0014 Time Value102.27 Open Interest38 Rho0 Delta / Theta0.0136
					272.26	Price @ Aug 11, 2026 20:33 GMT
1.73	-72.54%	1.71	1.74	17,419	272.50	1.94	151.95%	1.89	1.96	20,560
AMZN Call 272.50 Exp: Aug 12, 2026 Last: 1.73 Chg.: -72.54% SymbolAMZN\|20260812\|272.50C Delta0.4857 Imp Vol0.3208 Bid1.71 Gamma0.0872 Theoretical1.73 Ask1.74 Theta-0.9244 Intrinsic Value-0.24 Volume17,419 Vega0.0568 Time Value1.97 Open Interest971 Rho0.0036 Delta / Theta-0.5254 AMZN Put 272.50 Exp: Aug 12, 2026 Last: 1.94 Chg.: 151.95% SymbolAMZN\|20260812\|272.50P Delta-0.5149 Imp Vol0.32 Bid1.89 Gamma0.0875 Theoretical1.93 Ask1.96 Theta-0.8967 Intrinsic Value0.24 Volume20,560 Vega0.0568 Time Value1.7 Open Interest1,458 Rho-0.0034 Delta / Theta0.5742
0.83	-80.74%	0.81	0.84	24,021	275.00	3.7	172.06%	3.4	3.65	9,240
AMZN Call 275.00 Exp: Aug 12, 2026 Last: 0.83 Chg.: -80.74% SymbolAMZN\|20260812\|275.00C Delta0.2855 Imp Vol0.3281 Bid0.81 Gamma0.0727 Theoretical0.82 Ask0.84 Theta-0.802 Intrinsic Value-2.74 Volume24,021 Vega0.0484 Time Value3.57 Open Interest1,307 Rho0.0021 Delta / Theta-0.356 AMZN Put 275.00 Exp: Aug 12, 2026 Last: 3.7 Chg.: 172.06% SymbolAMZN\|20260812\|275.00P Delta-0.716 Imp Vol0.3269 Bid3.4 Gamma0.0729 Theoretical3.53 Ask3.65 Theta-0.773 Intrinsic Value2.74 Volume9,240 Vega0.0483 Time Value0.96 Open Interest1,881 Rho-0.0045 Delta / Theta0.9262
0.35	-87.89%	0.35	0.38	20,219	277.50	5.7	141.53%	5	5.9	853
AMZN Call 277.50 Exp: Aug 12, 2026 Last: 0.35 Chg.: -87.89% SymbolAMZN\|20260812\|277.50C Delta0.1467 Imp Vol0.3414 Bid0.35 Gamma0.0472 Theoretical0.37 Ask0.38 Theta-0.5628 Intrinsic Value-5.24 Volume20,219 Vega0.0327 Time Value5.59 Open Interest3,800 Rho0.0011 Delta / Theta-0.2607 AMZN Put 277.50 Exp: Aug 12, 2026 Last: 5.7 Chg.: 141.53% SymbolAMZN\|20260812\|277.50P Delta-0.8853 Imp Vol0.3007 Bid5 Gamma0.0455 Theoretical5.45 Ask5.9 Theta-0.3972 Intrinsic Value5.24 Volume853 Vega0.0276 Time Value0.46 Open Interest766 Rho-0.0048 Delta / Theta2.2286

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 Philippines'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.

Rodel Capinig Mar 10, 2026 21:40

Follow this post

Unfollow this post

Save

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Block User

no comment 👋

0 0

Report

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="232365242">
    <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="232365242" 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="232365242" 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://d62-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="232365242">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://d62-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://d62-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

PSEi Composite	6,326.89	+37.68	+0.60%
Nikkei 225	66,970.22	+1363.51	+2.08%
Shanghai	3,934.09	-32.50	-0.82%
US 500	7,731.4	+3.3	+0.04%
US Tech 100	29,532.6	+7.1	+0.02%
DAX	26,391.42	+67.54	+0.26%
Dollar Index	99.700	0.000	0.00%

Crude Oil WTI	83.47	+0.27	+0.32%
Brent Oil	89.30	+1.58	+1.80%
Natural Gas	2.749	-0.001	-0.04%
Gold	4,428.00	-13.10	-0.29%
Silver	64.923	-0.013	-0.02%
US Soybeans	1,167.50	-0.25	-0.02%
Copper	6.6380	+0.0095	+0.14%

Philippines 2Y	6.435	-0.110	-1.68%
Philippines 10Y	7.301	-0.003	-0.04%
Philippines 20Y	7.511	+0.032	+0.43%
U.S. 2Y	4.220	+0.002	+0.05%
U.S. 10Y	4.692	+0.008	+0.17%
U.S. 30Y	5.241	+0.006	+0.11%
Germany 10Y	3.1570	-0.0197	-0.62%

Alphabet C	343.04	-12.80	-3.60%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	80.61	-2.48	-2.98%
Booking	212.87	-0.01	0.00%
Apple	304.91	-3.35	-1.09%
Alibaba ADR	127.85	-4.47	-3.38%
Tesla	332.81	+1.93	+0.58%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AMZN	272.26	-5.83	-2.10%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	19.100	+4.37%	17.56M
Ayala Land	16.100	+0.63%	10.58M
Semirara Mining	18.04	-6.14%	8.07M
Jollibee Foods	156.00	+5.05%	1.72M
International Container	996.000	0.00%	927.36K
SM Investments	602.00	-0.17%	614.70K
Manila Electric	483.40	-1.27%	506.93K

Name	Last	Chg. %	Vol.
Geograce Resources	0.101	+31.17%	9.35M
Cirtek Holdings Philippines Prf	0.05	+25.00%	20.30K
Greenergy	0.1580	+13.67%	5.01M
Ferronoux Holdings	4.600	+13.02%	58.00K
Chelsea Logistics	0.880	+11.39%	936.00K
First Gen	21.30	+8.67%	5.52M
Makati Finance	2.390	+8.64%	2.00K

Name	Last	Chg. %	Vol.
Island Information and Tech	0.1310	-21.08%	87.56M
DM WENCESLAO & ASSOCIATES	5.00	-13.64%	13.70K
Concrete Aggregates	51.350	-11.31%	0.35K
Anglo Philippine	1.270	-9.29%	6.54M
Philippine Realty	0.081	-8.99%	1.02M
Xurpas	0.190	-7.32%	260.00K
Semirara Mining	18.04	-6.14%	8.07M