Breaking News

Amazon.com Inc (AMZN)

Symbol	Exchange	Currency
AMZN	NASDAQ	USD	Real-time
AMZN	Toronto	CAD	Delayed
AMZN	CBOE Canada	CAD	Real-time
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
AMZN	Santiago	USD	Delayed
AMZNCL	Santiago	CLP	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

229.53 +0.42 +0.18%

04:59:59 - Closed. Currency in USD

After Hours

229.83

+0.30

+0.13%

08:47:04 - Real-time Data

Type: Equity

Market: United States

Volume: 31,715,543
Bid/Ask: 0.00 / 0.00
Day's Range: 228.55 - 231.24

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

Dec 05, 2025 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
113.43	0%	108.75	110.2	0	120.00	0.01	0%	0	0.01	1
AMZN Call 120.00 Exp: Dec 12, 2025 Last: 113.43 Chg.: 0% SymbolAMZN\|20251212\|120.00C Delta0 Imp Vol0 Bid108.75 Gamma0 Theoretical0 Ask110.2 Theta0 Intrinsic Value109.26 Volume0 Vega0 Time Value4.17 Open Interest2 Rho0 Delta / Theta0 AMZN Put 120.00 Exp: Dec 12, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20251212\|120.00P Delta-0.0007 Imp Vol1.5219 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0086 Intrinsic Value-109.26 Volume1 Vega0.0008 Time Value109.27 Open Interest33 Rho0 Delta / Theta0.0839
0	0%	103.3	106.35	0	125.00	0.01	0%	0	0.01	0
AMZN Call 125.00 Exp: Dec 12, 2025 Last: 0 Chg.: 0% SymbolAMZN\|20251212\|125.00C Delta0.9933 Imp Vol1.8773 Bid103.3 Gamma0.0003 Theoretical104.83 Ask106.35 Theta-0.0934 Intrinsic Value104.26 Volume0 Vega0.006 Time Value-104.26 Open Interest0 Rho0.0236 Delta / Theta-10.6315 AMZN Put 125.00 Exp: Dec 12, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20251212\|125.00P Delta-0.0008 Imp Vol1.4315 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0086 Intrinsic Value-104.26 Volume0 Vega0.0008 Time Value104.27 Open Interest25 Rho0 Delta / Theta0.0895
98.06	0%	98.25	101.35	0	130.00	0.01	0%	0	0.01	0
AMZN Call 130.00 Exp: Dec 12, 2025 Last: 98.06 Chg.: 0% SymbolAMZN\|20251212\|130.00C Delta0.994 Imp Vol1.7176 Bid98.25 Gamma0.0003 Theoretical99.8 Ask101.35 Theta-0.0799 Intrinsic Value99.26 Volume0 Vega0.0054 Time Value-1.2 Open Interest5 Rho0.0246 Delta / Theta-12.4438 AMZN Put 130.00 Exp: Dec 12, 2025 Last: 0.01 Chg.: 0% SymbolAMZN\|20251212\|130.00P Delta-0.0008 Imp Vol1.3444 Bid0 Gamma0.0001 Theoretical0.01 Ask0.01 Theta-0.0085 Intrinsic Value-99.26 Volume0 Vega0.0009 Time Value99.27 Open Interest31 Rho0 Delta / Theta0.0958
					229.26	Price @ Dec 05, 2025 20:33 GMT
3.3	-8.33%	3.25	3.3	9,848	230.00	3.48	-19.07%	3.45	3.55	4,583
AMZN Call 230.00 Exp: Dec 12, 2025 Last: 3.3 Chg.: -8.33% SymbolAMZN\|20251212\|230.00C Delta0.4963 Imp Vol0.2694 Bid3.25 Gamma0.0466 Theoretical3.3 Ask3.3 Theta-0.2558 Intrinsic Value-0.74 Volume9,848 Vega0.1268 Time Value4.04 Open Interest6,090 Rho0.0212 Delta / Theta-1.9403 AMZN Put 230.00 Exp: Dec 12, 2025 Last: 3.48 Chg.: -19.07% SymbolAMZN\|20251212\|230.00P Delta-0.5059 Imp Vol0.2638 Bid3.45 Gamma0.0477 Theoretical3.48 Ask3.55 Theta-0.228 Intrinsic Value0.74 Volume4,583 Vega0.1268 Time Value2.74 Open Interest2,745 Rho-0.0197 Delta / Theta2.219
2.19	-12.75%	2.17	2.19	10,476	232.50	4.85	-13.39%	4.9	4.95	754
AMZN Call 232.50 Exp: Dec 12, 2025 Last: 2.19 Chg.: -12.75% SymbolAMZN\|20251212\|232.50C Delta0.3804 Imp Vol0.2652 Bid2.17 Gamma0.0452 Theoretical2.19 Ask2.19 Theta-0.2385 Intrinsic Value-3.24 Volume10,476 Vega0.1211 Time Value5.43 Open Interest12,662 Rho0.0163 Delta / Theta-1.5953 AMZN Put 232.50 Exp: Dec 12, 2025 Last: 4.85 Chg.: -13.39% SymbolAMZN\|20251212\|232.50P Delta-0.6231 Imp Vol0.2636 Bid4.9 Gamma0.046 Theoretical4.93 Ask4.95 Theta-0.2144 Intrinsic Value3.24 Volume754 Vega0.1207 Time Value1.61 Open Interest1,182 Rho-0.0231 Delta / Theta2.9067
1.39	-18.24%	1.37	1.39	16,735	235.00	6.67	-11.3%	6.6	6.7	467
AMZN Call 235.00 Exp: Dec 12, 2025 Last: 1.39 Chg.: -18.24% SymbolAMZN\|20251212\|235.00C Delta0.2745 Imp Vol0.2637 Bid1.37 Gamma0.0398 Theoretical1.39 Ask1.39 Theta-0.2062 Intrinsic Value-5.74 Volume16,735 Vega0.106 Time Value7.13 Open Interest18,218 Rho0.0118 Delta / Theta-1.3313 AMZN Put 235.00 Exp: Dec 12, 2025 Last: 6.67 Chg.: -11.3% SymbolAMZN\|20251212\|235.00P Delta-0.7278 Imp Vol0.2655 Bid6.6 Gamma0.0397 Theoretical6.67 Ask6.7 Theta-0.1858 Intrinsic Value5.74 Volume467 Vega0.1054 Time Value0.93 Open Interest1,405 Rho-0.0254 Delta / Theta3.918

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.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <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="" 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 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="">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	5,949.22	+61.64	+1.05%
Nikkei 225	50,491.87	-536.55	-1.05%
Shanghai	3,902.81	+27.01	+0.70%
US 500	6,870.8	+13.9	+0.20%
US Tech 100	25,696.8	+115.1	+0.45%
DAX	24,028.14	+146.11	+0.61%
Dollar Index	98.97	+0.02	+0.02%

Crude Oil WTI	60.14	+0.47	+0.79%
Brent Oil	63.75	+0.49	+0.77%
Natural Gas	5.339	+0.276	+5.45%
Gold	4,227.70	-15.30	-0.36%
Silver	58.818	+1.327	+2.31%
US Soybeans	1,105.25	-14.25	-1.27%
Copper	5.4530	+0.0795	+1.48%

Philippines 2Y	5.111	-0.030	-0.58%
Philippines 10Y	5.846	+0.006	+0.10%
Philippines 20Y	6.398	-0.008	-0.12%
U.S. 2Y	3.565	+0.033	+0.93%
U.S. 10Y	4.140	+0.031	+0.75%
U.S. 30Y	4.795	+0.031	+0.65%
Germany 10Y	2.8001	+0.0295	+1.06%

Alphabet C	322.06	+3.67	+1.15%
Golden Haven	1,440.00	-9.00	-0.62%
Anheuser Busch ADR	61.16	+0.19	+0.31%
Booking	5,197.03	+179.43	+3.58%
Apple	278.78	-1.92	-0.68%
Alibaba ADR	158.32	+0.88	+0.56%
Tesla	454.94	+0.41	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
AMZN	229.53	+0.42	+0.18%
GML	0.077	+0.002	+2.67%
NEAR/USD	1.6820	-0.1170	-6.50%
First Trust Bloom.	33.45	-0.50	-1.47%
Dynamic Investmen.	10.193	-0.001	-0.01%
Rydex Variable NA.	231.010	-0.490	-0.21%
Essence Yongli Cr.	1.483	0.000	0.01%
Brent Oil	63.75	+0.49	+0.77%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	20.400	+2.20%	17.64M
BDO Unibank	122.80	-0.24%	5.89M
Metropolitan Bank	65.00	-1.66%	4.71M
Jollibee Foods	179.60	+1.47%	4.17M
Bank of the Philippine Islands	116.00	+0.87%	2.22M
International Container	587.000	+6.63%	1.62M
Ayala Pref	448.00	-1.10%	344.82K

Name	Last	Chg. %	Vol.
Philtrust Bank	99.00	+15.32%	110.00
Philippine Infradev	0.375	+13.64%	10.00K
Dizon Copper Silver	4.8000	+12.41%	16.00K
Island Information and Tech	0.1380	+12.20%	19.64M
Panasonic Manufacturing	10.600	+11.11%	246.60K
Boulevard	0.0410	+10.81%	55.70M
Oriental Petrol	0.0120	+9.09%	100.00K

Name	Last	Chg. %	Vol.
Macay	6.000	-13.67%	38.70K
Philippine Realty	0.104	-8.77%	10.00K
Citystate Savings Bank	15.340	-8.69%	7.28M
Metro Alliance Holdings Equities	0.37	-7.50%	10.00K
RASLAG	0.80	-6.98%	97.00K
Manila Mining	0.0069	-6.76%	13.00M
ABS CBN	3.200	-5.33%	238.00K