Cboe Global Markets

AMZN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Amazon.com, Inc. (amzn)

2025-08-05 15:36:17 ET (Delayed)
Bid: 
213.84
Ask: 
213.85
Vol: 
40,114,739
Last: 
213.85
Change: 
+2.2 (+1.0395%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 207.500
7.17
+1.67
6.85
7.1
582
0.32
0.8544
0.0361
1638
AMZN 210.000
5.04
+1.265
4.85
4.95
4,022
0.31
0.7518
0.0523
3620
AMZN 212.500
3.17
+0.765
3.15
3.2
8,270
0.3
0.6062
0.0652
7741
AMZN 215.000
1.85
+0.415
1.83
1.85
45,888
0.3
0.438
0.0678
20276
AMZN 217.500
1.01
+0.225
0.96
0.98
51,384
0.29
0.2785
0.0584
12798
AMZN 220.000
0.46
+0.035
0.45
0.46
53,450
0.29
0.1558
0.0416
28834
Fri Aug 08 2025
Strike
AMZN 207.500
AMZN 210.000
AMZN 212.500
AMZN 215.000
AMZN 217.500
AMZN 220.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 207.500
0.47
-0.68
0.47
0.49
3,749
0.32
-0.1465
0.0363
8263
AMZN 210.000
0.86
-1.07
0.91
0.92
12,741
0.31
-0.25
0.0528
13501
AMZN 212.500
1.66
-1.415
1.66
1.68
16,042
0.3
-0.3974
0.066
6856
AMZN 215.000
2.77
-1.83
2.84
2.88
18,309
0.29
-0.568
0.0688
9357
AMZN 217.500
4.4
-2.1
4.45
4.55
2,413
0.29
-0.7299
0.0592
4727
AMZN 220.000
6.2
-2.425
6.4
6.55
1,809
0.29
-0.8541
0.042
6745
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 207.500
8.15
+1.275
8.15
8.25
224
0.29
0.7542
0.0307
508
AMZN 210.000
6.5
+1.225
6.35
6.45
2,300
0.28
0.6732
0.0361
11304
AMZN 212.500
4.8
+0.925
4.75
4.8
3,283
0.27
0.5791
0.0401
2851
AMZN 215.000
3.51
+0.735
3.4
3.45
11,660
0.27
0.4767
0.0417
18851
AMZN 217.500
2.39
+0.475
2.35
2.37
6,393
0.26
0.3736
0.0403
4432
AMZN 220.000
1.6
+0.315
1.55
1.57
12,955
0.26
0.2785
0.036
48724
Fri Aug 15 2025
Strike
AMZN 207.500
AMZN 210.000
AMZN 212.500
AMZN 215.000
AMZN 217.500
AMZN 220.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 207.500
1.52
-0.835
1.52
1.55
1,386
0.29
-0.2484
0.0311
2186
AMZN 210.000
2.12
-1.105
2.19
2.21
3,150
0.28
-0.3306
0.0366
25167
AMZN 212.500
3.04
-1.335
3.05
3.15
3,328
0.27
-0.426
0.0406
3574
AMZN 215.000
4.25
-1.5
4.2
4.3
3,944
0.27
-0.5298
0.0423
15756
AMZN 217.500
5.53
-1.87
5.65
5.75
1,016
0.26
-0.6347
0.0409
1609
AMZN 220.000
7.35
-1.95
7.35
7.45
1,001
0.26
-0.7316
0.0368
13665
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 207.500
9.3
+1.35
9.2
9.3
261
0.28
0.7172
0.0262
71
AMZN 210.000
7.63
+1.255
7.45
7.55
409
0.27
0.649
0.0294
413
AMZN 212.500
5.9
+0.875
5.9
5.95
963
0.27
0.5734
0.0316
669
AMZN 215.000
4.66
+0.81
4.55
4.6
2,550
0.26
0.493
0.0327
2196
AMZN 217.500
3.54
+0.645
3.4
3.5
716
0.26
0.4116
0.0323
298
AMZN 220.000
2.52
+0.38
2.51
2.54
1,804
0.26
0.333
0.0306
2201
Fri Aug 22 2025
Strike
AMZN 207.500
AMZN 210.000
AMZN 212.500
AMZN 215.000
AMZN 217.500
AMZN 220.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 207.500
2.37
-0.855
2.33
2.36
340
0.28
-0.2864
0.0266
165
AMZN 210.000
3.05
-1.125
3.05
3.15
652
0.27
-0.3556
0.0298
2619
AMZN 212.500
4.05
-1.25
4
4.1
416
0.27
-0.4325
0.0322
258
AMZN 215.000
5.04
-1.61
5.15
5.25
530
0.26
-0.5145
0.0334
1262
AMZN 217.500
6.7
-1.5
6.55
6.65
97
0.26
-0.5978
0.0331
47
AMZN 220.000
8.27
-1.705
8.1
8.25
472
0.26
-0.6785
0.0314
1107
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 200.000
16.15
+1.75
15.95
16.15
65
0.29
0.8349
0.0154
283
AMZN 205.000
11.9
+1.3
11.95
12.05
78
0.28
0.7497
0.0206
224
AMZN 210.000
8.64
+1.29
8.45
8.55
282
0.27
0.6369
0.0252
545
AMZN 215.000
5.6
+0.8
5.55
5.65
2,746
0.26
0.5046
0.0276
2299
AMZN 220.000
3.5
+0.57
3.4
3.45
2,366
0.26
0.3681
0.0267
2621
AMZN 225.000
2
+0.305
1.92
1.95
2,149
0.25
0.2454
0.0226
2877
Fri Aug 29 2025
Strike
AMZN 200.000
AMZN 205.000
AMZN 210.000
AMZN 215.000
AMZN 220.000
AMZN 225.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMZN 200.000
1.48
-0.495
1.46
1.49
818
0.29
-0.1676
0.0156
2475
AMZN 205.000
2.41
-0.765
2.4
2.43
362
0.28
-0.2543
0.0209
2612
AMZN 210.000
3.9
-1.05
3.85
3.95
1,202
0.27
-0.3693
0.0257
2239
AMZN 215.000
6.1
-1.3
5.95
6.05
768
0.26
-0.5046
0.0282
1310
AMZN 220.000
9
-1.55
8.8
8.95
302
0.26
-0.6453
0.0276
1353
AMZN 225.000
12.25
-2.15
12.35
12.5
148
0.25
-0.7733
0.0238
1465
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.