Breaking News

Amazon.com Inc (AMZN)

Symbol	Exchange	Currency
AMZN	NASDAQ	USD	Real-time
AMZN/USD	Binance Futures	USD	Real-time
AMZN	CBOE Canada	CAD	Real-time
AMZN	Toronto	CAD	Real-time
AMZN	Mexico	MXN	Delayed
AMZN	BIVA	MXN	Delayed
AMZN	Milan	EUR	Real-time
AMZNUSD	Switzerland	USD	Delayed
AMZN	Switzerland	CHF	Delayed
AMZN	Frankfurt	EUR	Delayed
AMZN	TradeGate	EUR	Delayed
AMZN	Xetra	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
AMZNCO	Colombia	COP	Delayed
AMZNUS	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

264.86 +0.72 +0.27%

03:59:59 - Closed. Currency in USD

After Hours

264.10

-0.76

-0.29%

14:49:40 - Real-time Data

Type: Equity

Market: United States

Volume: 33,690,787
Bid/Ask: 0.00 / 0.00
Day's Range: 262.53 - 268.85

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

May 18, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
66.67	0%	62.85	65.8	1	200.00	0.15	-50%	0	0.02	2
AMZN Call 200.00 Exp: May 20, 2026 Last: 66.67 Chg.: 0% SymbolAMZN\|20260520\|200.00C Delta0 Imp Vol0 Bid62.85 Gamma0 Theoretical0 Ask65.8 Theta0 Intrinsic Value64.89 Volume1 Vega0 Time Value1.78 Open Interest0 Rho0 Delta / Theta0 AMZN Put 200.00 Exp: May 20, 2026 Last: 0.15 Chg.: -50% SymbolAMZN\|20260520\|200.00P Delta-0.0014 Imp Vol1.2846 Bid0 Gamma0.0002 Theoretical0.01 Ask0.02 Theta-0.0281 Intrinsic Value-64.89 Volume2 Vega0.0009 Time Value65.04 Open Interest12 Rho0 Delta / Theta0.0485
60.53	0%	57.8	60.8	2	205.00	0.18	0%	0	0.02	2
AMZN Call 205.00 Exp: May 20, 2026 Last: 60.53 Chg.: 0% SymbolAMZN\|20260520\|205.00C Delta0.957 Imp Vol2.1089 Bid57.8 Gamma0.0022 Theoretical60.53 Ask60.8 Theta-0.963 Intrinsic Value59.89 Volume2 Vega0.0179 Time Value0.64 Open Interest1 Rho0.0106 Delta / Theta-0.9937 AMZN Put 205.00 Exp: May 20, 2026 Last: 0.18 Chg.: 0% SymbolAMZN\|20260520\|205.00P Delta-0.0015 Imp Vol1.1799 Bid0 Gamma0.0002 Theoretical0.01 Ask0.02 Theta-0.0278 Intrinsic Value-59.89 Volume2 Vega0.0009 Time Value60.07 Open Interest5 Rho0 Delta / Theta0.0532
55.63	7.75%	52.8	56.4	1	210.00	0.05	0%	0	0.14	0
AMZN Call 210.00 Exp: May 20, 2026 Last: 55.63 Chg.: 7.75% SymbolAMZN\|20260520\|210.00C Delta0.9498 Imp Vol1.995 Bid52.8 Gamma0.0026 Theoretical55.63 Ask56.4 Theta-1.0303 Intrinsic Value54.89 Volume1 Vega0.0203 Time Value0.74 Open Interest2 Rho0.0107 Delta / Theta-0.9219 AMZN Put 210.00 Exp: May 20, 2026 Last: 0.05 Chg.: 0% SymbolAMZN\|20260520\|210.00P Delta-0.0079 Imp Vol1.324 Bid0 Gamma0.0008 Theoretical0.07 Ask0.14 Theta-0.1406 Intrinsic Value-54.89 Volume0 Vega0.0043 Time Value54.94 Open Interest4 Rho-0.0001 Delta / Theta0.0563
					264.89	Price @ May 18, 2026 20:33 GMT
2.46	-18%	2.29	2.4	9,177	265.00	2.61	-30.59%	2.48	2.59	6,236
AMZN Call 265.00 Exp: May 20, 2026 Last: 2.46 Chg.: -18% SymbolAMZN\|20260520\|265.00C Delta0.4899 Imp Vol0.3142 Bid2.29 Gamma0.0648 Theoretical2.35 Ask2.4 Theta-0.6265 Intrinsic Value-0.11 Volume9,177 Vega0.0781 Time Value2.57 Open Interest830 Rho0.007 Delta / Theta-0.782 AMZN Put 265.00 Exp: May 20, 2026 Last: 2.61 Chg.: -30.59% SymbolAMZN\|20260520\|265.00P Delta-0.5111 Imp Vol0.309 Bid2.48 Gamma0.066 Theoretical2.54 Ask2.59 Theta-0.5916 Intrinsic Value0.11 Volume6,236 Vega0.0781 Time Value2.5 Open Interest971 Rho-0.0066 Delta / Theta0.8639
1.33	-32.49%	1.3	1.36	6,909	267.50	4.11	-24.03%	3.85	4.15	1,675
AMZN Call 267.50 Exp: May 20, 2026 Last: 1.33 Chg.: -32.49% SymbolAMZN\|20260520\|267.50C Delta0.3331 Imp Vol0.3126 Bid1.3 Gamma0.0593 Theoretical1.33 Ask1.36 Theta-0.5654 Intrinsic Value-2.61 Volume6,909 Vega0.0712 Time Value3.94 Open Interest825 Rho0.0048 Delta / Theta-0.5892 AMZN Put 267.50 Exp: May 20, 2026 Last: 4.11 Chg.: -24.03% SymbolAMZN\|20260520\|267.50P Delta-0.6644 Imp Vol0.3193 Bid3.85 Gamma0.0584 Theoretical4.11 Ask4.15 Theta-0.5552 Intrinsic Value2.61 Volume1,675 Vega0.0714 Time Value1.5 Open Interest287 Rho-0.0082 Delta / Theta1.1967
0.69	-44.35%	0.69	0.71	23,527	270.00	6.02	-20.79%	5.65	6.2	575
AMZN Call 270.00 Exp: May 20, 2026 Last: 0.69 Chg.: -44.35% SymbolAMZN\|20260520\|270.00C Delta0.2028 Imp Vol0.3132 Bid0.69 Gamma0.046 Theoretical0.69 Ask0.71 Theta-0.4385 Intrinsic Value-5.11 Volume23,527 Vega0.0553 Time Value5.8 Open Interest1,689 Rho0.0029 Delta / Theta-0.4625 AMZN Put 270.00 Exp: May 20, 2026 Last: 6.02 Chg.: -20.79% SymbolAMZN\|20260520\|270.00P Delta-0.786 Imp Vol0.3302 Bid5.65 Gamma0.0452 Theoretical6.02 Ask6.2 Theta-0.4545 Intrinsic Value5.11 Volume575 Vega0.0571 Time Value0.91 Open Interest136 Rho-0.0091 Delta / Theta1.7294

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	5,907.29	-34.23	-0.58%
Nikkei 225	60,740.50	-75.45	-0.12%
Shanghai	4,170.05	+38.52	+0.93%
US 500	7,391.9	-11.1	-0.15%
US Tech 100	28,912.2	-82.2	-0.28%
DAX	24,307.92	+357.35	+1.49%
Dollar Index	99.055	-0.050	-0.05%

Crude Oil WTI	103.67	-0.71	-0.68%
Brent Oil	110.44	-1.66	-1.48%
Natural Gas	3.015	-0.011	-0.36%
Gold	4,548.12	-9.88	-0.22%
Silver	76.540	-0.904	-1.17%
US Soybeans	1,220.25	+8.25	+0.68%
Copper	6.2780	-0.0560	-0.88%

Philippines 2Y	6.659	0.000	0.00%
Philippines 10Y	7.481	0.000	0.00%
Philippines 20Y	7.903	0.000	0.00%
U.S. 2Y	4.069	-0.021	-0.51%
U.S. 10Y	4.610	-0.014	-0.30%
U.S. 30Y	5.145	-0.002	-0.04%
Germany 10Y	3.1506	-0.0104	-0.33%

Alphabet C	393.11	-0.21	-0.05%
Villar Land Holdings	424.80	+20.80	+5.15%
Anheuser Busch ADR	81.32	+0.40	+0.49%
Booking	155.07	+0.94	+0.61%
Apple	297.84	-2.39	-0.80%
Alibaba ADR	133.26	+0.67	+0.51%
Tesla	409.99	-12.25	-2.90%

Recent Quotes

Name	Price	Chg.	Chg. %
AMZN	264.86	+0.72	+0.27%
BV	5.500	0.000	0.00%
iShares Edge MSCI.	6.28	+0.04	+0.64%
CTG	10.500	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	14.780	-2.89%	23.12M
Puregold Price Club	48.100	+3.11%	2.94M
Metropolitan Bank	64.45	-1.60%	2.02M
BDO Unibank	115.30	+0.26%	1.53M
International Container	795.000	-0.63%	861.65K
Manila Electric	622.50	-2.12%	284.58K
Globe Telecom	1,788.00	-0.83%	62.64K

Name	Last	Chg. %	Vol.
Philtrust Bank	120.00	+33.33%	0.06K
Manulife Financial	2,596.00	+12.87%	0.05K
Philippine Realty	0.105	+7.14%	50.00K
Now	0.510	+6.25%	5.80M
Union Bank	27.35	+5.19%	179.90K
Villar Land Holdings	424.80	+5.15%	0.01K
Marcventures	0.7000	+2.94%	498.00K

Name	Last	Chg. %	Vol.
Italpinas Dev	0.600	-10.45%	1.27M
Euro-Med Laboratories	1.060	-10.17%	42.00K
GMA Holdings	4.860	-8.13%	1.30K
PH Resorts	0.177	-6.35%	570.00K
Philippine Infradev	0.315	-5.97%	760.00K
Crown Equities	0.080	-5.88%	1.59M
Philippine Bank of Communications	15.72	-5.87%	10.00K