Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

Amazon.com (AMZN) Options Chain & Prices

Amazon.com logo
$228.84 +6.89 (+3.10%)
Closing price 08/22/2025 04:00 PM Eastern
Extended Trading
$228.88 +0.03 (+0.02%)
As of 08/22/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

AMZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/29/2025$185.00$0.021Put41340821685
(+27)		58.40%
(+7.84%)		-0.00375811
8/29/2025$185.00$44.065Call6571103
(+23)		58.40%
(+7.84%)		0.9962639
8/29/2025$190.00$0.027Put40626441274
(+19)		53.27%
(+7.03%)		-0.0052123
8/29/2025$190.00$39.077Call69 - - 274
(+31)		53.27%
(+7.02%)		0.99481716
8/29/2025$195.00$0.036Put42671802095
(+40)		48.16%
(+6.17%)		-0.00740536
8/29/2025$195.00$34.091Call6433385
(+6)		48.16%
(+6.18%)		0.99263211
8/29/2025$197.50$0.042Put4502228499
(+45)		45.60%
(+5.75%)		-0.00892519
8/29/2025$197.50$31.599Call121 - 2
(+1)		45.60%
(+5.73%)		0.9911192
8/29/2025$200.00$0.049Put3,4192,4847873147
(-78)		43.04%
(+5.25%)		-0.010861163
8/29/2025$200.00$29.109Call592971053
(+440)		43.04%
(+5.24%)		0.98919430
8/29/2025$202.50$0.058Put17213156608
(+255)		40.48%
(+4.67%)		-0.01335916
8/29/2025$202.50$26.621Call1 - - 630
(+200)		40.48%
(+4.66%)		0.9867131
8/29/2025$205.00$0.070Put5981093133559
(+202)		38.09%
(+4.11%)		-0.016665142
8/29/2025$205.00$24.135Call36167372
(+11)		37.93%
(+3.94%)		0.9834314
8/29/2025$207.50$0.086Put679293242866
(+273)		35.40%
(+3.05%)		-0.021202105
8/29/2025$207.50$21.653Call1947349
(+2)		35.40%
(+3.05%)		0.9789297
8/29/2025$210.00$0.109Put4,1423043,3285859
(+670)		32.68%
(+1.58%)		-0.027788425
8/29/2025$210.00$19.178Call132358861
(+8)		32.96%
(+1.98%)		0.9724136
8/29/2025$212.50$0.146Put2,3319435591495
(+248)		30.92%
(+1.00%)		-0.037948313
8/29/2025$212.50$16.717Call26461140571
(+30)		30.69%
(+0.81%)		0.96235342
8/29/2025$215.00$0.207Put4,9121,2901,7054934
(+461)		28.69%
(-0.43%)		-0.0544951,372
8/29/2025$215.00$14.281Call85068841667
(+84)		28.68%
(+0.99%)		0.945997125
8/29/2025$217.50$0.317Put2,5609576093643
(+733)		26.99%
(-1.32%)		-0.081912632
8/29/2025$217.50$11.891Call4639578580
(+92)		26.99%
(-1.32%)		0.91893582
8/29/2025$220.00$0.508Put7,4042,4762,0865650
(+345)		25.46%
(-2.17%)		-0.1262231,440
8/29/2025$220.00$9.583Call3,2137666594265
(+751)		25.60%
(-2.04%)		0.875198580
8/29/2025$222.50$0.837Put5,0641,2811,6322441
(+456)		24.47%
(-2.47%)		-0.1943411,197
8/29/2025$222.50$7.410Call4,7501,5241,2352073
(+707)		24.48%
(-1.94%)		0.808187925
8/29/2025$225.00$1.378Put5,7941,9542,0034310
(+65)		23.54%
(-2.68%)		-0.2910361,468
8/29/2025$225.00$5.446Call23,6885,6835,27315375
(+9239)		23.53%
(-2.54%)		0.7130752,702
8/29/2025$227.50$2.217Put6,8732,2192,1731210
(-52)		23.04%
(-2.56%)		-0.4143491,061
8/29/2025$227.50$3.775Call20,8335,8017,59611034
(+3883)		23.07%
(-2.55%)		0.5918482,452
8/29/2025$230.00$3.407Put2,0966376003006
(+86)		22.42%
(-2.89%)		-0.552082450
8/29/2025$232.50$4.955Put23468581150
(+41)		22.42%
(-2.88%)		-0.68692377
8/29/2025$232.50$1.474Call20,1785,3323,0073176
(+219)		22.26%
(-3.04%)		0.3240893,241
8/29/2025$235.00$6.837Put19994521148
(+5)		22.31%
(-3.50%)		-0.80168454
8/29/2025$235.00$0.827Call20,4416,9377,05111868
(+1154)		22.31%
(-3.52%)		0.2112353,736
8/29/2025$237.50$8.985Put43 - 365
(-5)		22.48%
(-4.30%)		-0.88502314
8/29/2025$237.50$0.445Call17,7498,2991,0139060
(+2896)		22.60%
(-4.21%)		0.1285521,278
8/29/2025$240.00$11.308Put158601716
(-219)		23.00%
(-5.11%)		-0.93700820
Get This Stock Now (Ad)

This company is the lifeblood of AI data centers, yet almost no one has caught up with the story. Their hardware is so essential that the data center industry uses enough of it to stretch around the world 8 times – in a single building! So, if you own Nvidia stock now, you might be well-served to sell those shares and check out this under-the-radar play instead. Or if you missed the boat on Nvidia, this is a rare second chance to target tremendous profit potential as AI data centers spring up in every corner of the world.tc pixel

Get my full take on this exciting play right here…
8/29/2025$240.00$0.239Call9,4503,1835,1777333
(+126)		23.07%
(-5.06%)		0.075742881
8/29/2025$242.50$0.134Call1,4933826312551
(+15)		23.84%
(-5.82%)		0.044965300
8/29/2025$245.00$16.186Put33 - 3
(+3)		24.93%
(-6.40%)		-0.9811541
8/29/2025$245.00$0.080Call2,4811,1966529170
(+393)		24.88%
(-6.46%)		0.027699206
8/29/2025$247.50$0.052Call198129501570
(+252)		26.26%
(-6.82%)		0.01806563
8/29/2025$250.00$21.159Put7649220
(+0)		27.79%
(-7.06%)		-0.9929849
8/29/2025$250.00$0.036Call9466312554413
(+530)		28.17%
(-6.68%)		0.012608101
8/29/2025$252.50$0.028Call1,30811,267346
(+313)		29.49%
(-7.12%)		0.00938954
8/29/2025$255.00$0.022Call13425442160
(+45)		31.30%
(-6.60%)		0.00736727
8/29/2025$257.50$0.019Call211997
(+335)		33.15%
(-6.93%)		0.0059952
8/29/2025$260.00$0.016Call42240651318
(-562)		35.00%
(-6.76%)		0.00500120
8/29/2025$262.50$0.014Call11 - 400
(+0)		36.84%
(-6.58%)		0.0042411
8/29/2025$265.00$0.013Call82048131515
(+60)		38.65%
(-6.39%)		0.0036417
8/29/2025$270.00$41.148Put3213
(+3)		42.16%
(-6.01%)		-0.9989243
8/29/2025$270.00$0.010Call33 - 2466
(+403)		42.16%
(-6.01%)		0.0027563
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NASDAQ:AMZN) was last updated on 8/24/2025 by MarketBeat.com Staff
From Our Partners
Nations are at war over what’s in this box
A resource known as Element 29 is quickly becoming one of the most sought-after materials on the planet. Goldm...
Behind the Markets | Sponsoredtc pixel
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Cover all your expenses with just $118,000 invested?
Generate up to $5,000/month with 10X less money? That's what every financial advisor tells you. But I just ...
Investors Alley | Sponsoredtc pixel
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsoredtc pixel
Trump’s “new dollar” could shock Americans
"I Made Millions in the Tech Boom. Here's Where I'd Put My Money Today" This man has called some of the big...
Stansberry Research | Sponsoredtc pixel
Here's the last trade you should make before heading out for the weekend tomorrow.
On a quiet Friday afternoon, one trader spotted an overlooked stock. He bought shares. He shut down his ...
Timothy Sykes | Sponsoredtc pixel
BREAKING: The House just passed 3 pro-crypto bills!
The “top secret” DeFi play Our #1 Coin Report reveals which protocol is building this institutional bridge...
Crypto 101 Media | Sponsoredtc pixel