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	BIVA	MXN	Delayed
AMZN	Mexico	MXN	Delayed
AMZN	Milan	EUR	Real-time
AMZN	Switzerland	CHF	Delayed
AMZNUSD	Switzerland	USD	Delayed
AMZN	Frankfurt	EUR	Delayed
AMZN	Xetra	EUR	Delayed
AMZN	TradeGate	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

204.69 -2.27 -1.10%

03:51:46 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 51,392,517
Bid/Ask: 0.00 / 0.00
Day's Range: 202.49 - 208.57

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

Feb 11, 2026 19:28 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
37.8	0%	34.45	34.65	0	170.00	0.01	0%	0	0.01	1
AMZN Call 170.00 Exp: Feb 11, 2026 Last: 37.8 Chg.: 0% SymbolAMZN\|20260211\|170.00C Delta0 Imp Vol0 Bid34.45 Gamma0 Theoretical0 Ask34.65 Theta0 Intrinsic Value34.69 Volume0 Vega0 Time Value3.11 Open Interest6 Rho0 Delta / Theta0 AMZN Put 170.00 Exp: Feb 11, 2026 Last: 0.01 Chg.: 0% SymbolAMZN\|20260211\|170.00P Delta-0.0024 Imp Vol1.2792 Bid0 Gamma0.0006 Theoretical0.01 Ask0.01 Theta-0.0522 Intrinsic Value-34.69 Volume1 Vega0.0008 Time Value34.7 Open Interest181 Rho0 Delta / Theta0.0466
35.19	0%	29.45	29.65	0	175.00	0.01	0%	0	0.01	0
AMZN Call 175.00 Exp: Feb 11, 2026 Last: 35.19 Chg.: 0% SymbolAMZN\|20260211\|175.00C Delta0 Imp Vol0 Bid29.45 Gamma0 Theoretical0 Ask29.65 Theta0 Intrinsic Value29.69 Volume0 Vega0 Time Value5.5 Open Interest8 Rho0 Delta / Theta0 AMZN Put 175.00 Exp: Feb 11, 2026 Last: 0.01 Chg.: 0% SymbolAMZN\|20260211\|175.00P Delta-0.0028 Imp Vol1.0954 Bid0 Gamma0.0007 Theoretical0.01 Ask0.01 Theta-0.0509 Intrinsic Value-29.69 Volume0 Vega0.0009 Time Value29.7 Open Interest185 Rho0 Delta / Theta0.0552
26.6	-18.8%	26.95	27.2	2	177.50	0.02	0%	0	0.01	0
AMZN Call 177.50 Exp: Feb 11, 2026 Last: 26.6 Chg.: -18.8% SymbolAMZN\|20260211\|177.50C Delta0.9941 Imp Vol1.0968 Bid26.95 Gamma0.0014 Theoretical27.08 Ask27.2 Theta-0.1169 Intrinsic Value27.19 Volume2 Vega0.0018 Time Value-0.59 Open Interest2 Rho0.0048 Delta / Theta-8.5044 AMZN Put 177.50 Exp: Feb 11, 2026 Last: 0.02 Chg.: 0% SymbolAMZN\|20260211\|177.50P Delta-0.003 Imp Vol1.0047 Bid0 Gamma0.0009 Theoretical0.01 Ask0.01 Theta-0.0502 Intrinsic Value-27.19 Volume0 Vega0.001 Time Value27.21 Open Interest12 Rho0 Delta / Theta0.0607
					204.69	Price @ Feb 11, 2026 19:28 GMT
0.38	-86.81%	0.36	0.38	49,726	205.00	0.77	-12.5%	0.77	0.8	40,429
AMZN Call 205.00 Exp: Feb 11, 2026 Last: 0.38 Chg.: -86.81% SymbolAMZN\|20260211\|205.00C Delta0.3802 Imp Vol0.1355 Bid0.36 Gamma0.2644 Theoretical0.38 Ask0.38 Theta-0.286 Intrinsic Value-0.31 Volume49,726 Vega0.0405 Time Value0.69 Open Interest3,095 Rho0.0021 Delta / Theta-1.3292 AMZN Put 205.00 Exp: Feb 11, 2026 Last: 0.77 Chg.: -12.5% SymbolAMZN\|20260211\|205.00P Delta-0.6355 Imp Vol0.1214 Bid0.77 Gamma0.2925 Theoretical0.77 Ask0.8 Theta-0.2351 Intrinsic Value0.31 Volume40,429 Vega0.0399 Time Value0.46 Open Interest3,354 Rho-0.0029 Delta / Theta2.7033
0.03	-97.9%	0.02	0.03	64,517	207.50	2.87	45.69%	2.89	2.99	6,602
AMZN Call 207.50 Exp: Feb 11, 2026 Last: 0.03 Chg.: -97.9% SymbolAMZN\|20260211\|207.50C Delta0.0433 Imp Vol0.1601 Bid0.02 Gamma0.0539 Theoretical0.03 Ask0.03 Theta-0.0802 Intrinsic Value-2.81 Volume64,517 Vega0.0098 Time Value2.84 Open Interest5,446 Rho0.0002 Delta / Theta-0.5397 AMZN Put 207.50 Exp: Feb 11, 2026 Last: 2.87 Chg.: 45.69% SymbolAMZN\|20260211\|207.50P Delta0 Imp Vol0 Bid2.89 Gamma0 Theoretical0 Ask2.99 Theta0 Intrinsic Value2.81 Volume6,602 Vega0 Time Value0.06 Open Interest2,886 Rho0 Delta / Theta0
0.02	-96.49%	0.01	0.02	37,956	210.00	5.27	46.39%	5.35	5.5	1,478
AMZN Call 210.00 Exp: Feb 11, 2026 Last: 0.02 Chg.: -96.49% SymbolAMZN\|20260211\|210.00C Delta0.0207 Imp Vol0.2471 Bid0.01 Gamma0.019 Theoretical0.02 Ask0.02 Theta-0.0669 Intrinsic Value-5.31 Volume37,956 Vega0.0053 Time Value5.33 Open Interest6,926 Rho0.0001 Delta / Theta-0.3096 AMZN Put 210.00 Exp: Feb 11, 2026 Last: 5.27 Chg.: 46.39% SymbolAMZN\|20260211\|210.00P Delta0 Imp Vol0 Bid5.35 Gamma0 Theoretical0 Ask5.5 Theta0 Intrinsic Value5.31 Volume1,478 Vega0 Time Value-0.04 Open Interest1,822 Rho0 Delta / Theta0

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	6,498.82	+24.22	+0.37%
Nikkei 225	57,650.54	+1286.60	+2.28%
Shanghai	4,131.98	+3.61	+0.09%
US 500	6,950.3	+8.5	+0.12%
US Tech 100	25,231.9	+104.3	+0.41%
DAX	24,880.41	-107.44	-0.43%
Dollar Index	96.710	+0.035	+0.04%

Crude Oil WTI	64.92	+0.96	+1.50%
Brent Oil	69.68	+0.88	+1.28%
Natural Gas	3.181	+0.066	+2.12%
Gold	5,107.29	+76.29	+1.52%
Silver	84.120	+3.736	+4.65%
US Soybeans	1,123.50	+1.00	+0.09%
Copper	5.9710	+0.0575	+0.97%

Philippines 2Y	5.013	0.000	0.00%
Philippines 10Y	5.934	0.000	0.00%
Philippines 20Y	6.569	0.000	0.00%
U.S. 2Y	3.514	+0.060	+1.74%
U.S. 10Y	4.173	+0.028	+0.68%
U.S. 30Y	4.813	+0.025	+0.52%
Germany 10Y	2.8000	+0.0040	+0.14%

Alphabet C	311.64	-7.00	-2.20%
Golden Haven	680.00	-5.00	-0.73%
Anheuser Busch ADR	77.33	+1.61	+2.13%
Booking	4,320.47	+39.33	+0.92%
Apple	276.59	+2.91	+1.06%
Alibaba ADR	164.82	-1.70	-1.02%
Tesla	426.82	+1.61	+0.38%

Recent Quotes

Name	Price	Chg.	Chg. %
AMZN	204.69	-2.27	-1.10%
308430	32,300.00	-1100.00	-3.29%
DLO	12.79	-0.31	-2.37%
300661	68.91	-0.38	-0.55%

Market Movers

Name	Last	Chg. %	Vol.
Bank of the Philippine Islands	120.70	+3.16%	3.08M
International Container	670.000	0.00%	3.08M
BDO Unibank	139.50	-1.06%	2.68M
Jollibee Foods	208.20	+4.10%	2.13M
Ayala Pref	571.50	+4.19%	706.46K
Manila Electric	600.00	-1.48%	420.45K
SM Investments	702.00	-0.07%	379.41K

Name	Last	Chg. %	Vol.
Imperial Resources	1.04	+16.85%	23.00K
Apollo Global	0.0065	+16.07%	2.29B
Easycall Communications	3.190	+14.34%	2.00K
Global Ferronickel	1.840	+8.24%	1.17M
Cirtek Holdings Philippines Prf	7.99	+6.53%	31.10K
National Reinsuranceoration	0.750	+5.63%	749.00K
Integrated Micro-Electronics	3.680	+5.14%	877.00K

Name	Last	Chg. %	Vol.
Lorenzo Shipping	0.510	-13.56%	1.49M
Bright Kindle	0.600	-11.76%	1.29M
Dominion Holdings	3.860	-8.10%	8.19M
Sta Lucia Land	2.210	-6.75%	74.00K
NiHAO Mineral	0.385	-6.10%	110.00K
ACE Enexor	3.600	-5.26%	71.00K
Panasonic Manufacturing	10.800	-5.10%	95.30K