| Barchart Demo Center |
$176.44
-2.88 (-1.61%)
as of May 31, 2024
as of May 31, 2024
In Money
| Strike | Type | Symbol | Exp | Last | Change | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|
| 100.00 | Call | AMZN|20240607|100.00C | 06/06/24 | 74.78 | 74.78 | 74.70 | 77.40 | 2 |
| Put | AMZN|20240607|100.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.08 | 2 | |
| 105.00 | Call | AMZN|20240607|105.00C | 06/06/24 | 69.87 | 69.87 | 69.80 | 72.40 | 101 |
| Put | AMZN|20240607|105.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.05 | 0 | |
| 110.00 | Call | AMZN|20240607|110.00C | 06/06/24 | 0.00 | 0.00 | 64.90 | 67.40 | 0 |
| Put | AMZN|20240607|110.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.08 | 0 | |
| 115.00 | Call | AMZN|20240607|115.00C | 06/06/24 | 60.15 | 60.15 | 60.20 | 62.40 | 6 |
| Put | AMZN|20240607|115.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.08 | 0 | |
| 120.00 | Call | AMZN|20240607|120.00C | 06/06/24 | 54.60 | 54.60 | 54.85 | 57.40 | 6 |
| Put | AMZN|20240607|120.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.07 | 0 | |
| 125.00 | Call | AMZN|20240607|125.00C | 06/06/24 | 0.00 | 0.00 | 49.05 | 52.40 | 0 |
| Put | AMZN|20240607|125.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 130.00 | Call | AMZN|20240607|130.00C | 06/06/24 | 44.80 | 44.80 | 44.05 | 47.40 | 110 |
| Put | AMZN|20240607|130.00P | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 | |
| 135.00 | Call | AMZN|20240607|135.00C | 06/06/24 | 39.80 | 39.80 | 39.05 | 42.40 | 131 |
| Put | AMZN|20240607|135.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 352 | |
| 140.00 | Call | AMZN|20240607|140.00C | 06/06/24 | 35.60 | 35.60 | 34.75 | 37.45 | 4 |
| Put | AMZN|20240607|140.00P | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.05 | 98 | |
| 145.00 | Call | AMZN|20240607|145.00C | 06/06/24 | 29.86 | 29.86 | 29.85 | 32.45 | 12 |
| Put | AMZN|20240607|145.00P | 06/06/24 | 0.02 | 0.02 | 0.01 | 0.04 | 175 | |
| 148.00 | Call | AMZN|20240607|148.00C | 06/06/24 | 0.00 | 0.00 | 26.05 | 29.45 | 0 |
| Put | AMZN|20240607|148.00P | 06/06/24 | 0.03 | 0.03 | 0.01 | 0.04 | 3 | |
| 149.00 | Call | AMZN|20240607|149.00C | 06/06/24 | 0.00 | 0.00 | 25.05 | 28.45 | 0 |
| Put | AMZN|20240607|149.00P | 06/06/24 | 0.04 | 0.04 | 0.01 | 0.03 | 1 | |
| 150.00 | Call | AMZN|20240607|150.00C | 06/06/24 | 24.99 | 24.99 | 24.90 | 27.45 | 108 |
| Put | AMZN|20240607|150.00P | 06/06/24 | 0.03 | 0.03 | 0.01 | 0.04 | 1,076 | |
| 155.00 | Call | AMZN|20240607|155.00C | 06/06/24 | 21.25 | 21.25 | 19.90 | 22.50 | 28 |
| Put | AMZN|20240607|155.00P | 06/06/24 | 0.05 | 0.05 | 0.02 | 0.05 | 703 | |
| 157.50 | Call | AMZN|20240607|157.50C | 06/06/24 | 18.85 | 18.85 | 17.40 | 19.65 | 36 |
| Put | AMZN|20240607|157.50P | 06/06/24 | 0.06 | 0.06 | 0.04 | 0.06 | 604 | |
| 160.00 | Call | AMZN|20240607|160.00C | 06/06/24 | 16.60 | 16.60 | 14.10 | 17.15 | 122 |
| Put | AMZN|20240607|160.00P | 06/06/24 | 0.07 | 0.07 | 0.05 | 0.07 | 1,180 | |
| 162.50 | Call | AMZN|20240607|162.50C | 06/06/24 | 14.00 | 14.00 | 13.40 | 14.70 | 44 |
| Put | AMZN|20240607|162.50P | 06/06/24 | 0.10 | 0.10 | 0.08 | 0.09 | 882 | |
| 165.00 | Call | AMZN|20240607|165.00C | 06/06/24 | 11.44 | 11.44 | 11.50 | 12.25 | 396 |
| Put | AMZN|20240607|165.00P | 06/06/24 | 0.13 | 0.13 | 0.13 | 0.15 | 1,741 | |
| 167.50 | Call | AMZN|20240607|167.50C | 06/06/24 | 9.40 | 9.40 | 9.10 | 9.70 | 144 |
| Put | AMZN|20240607|167.50P | 06/06/24 | 0.25 | 0.25 | 0.22 | 0.24 | 2,123 | |
| 170.00 | Call | AMZN|20240607|170.00C | 06/06/24 | 7.10 | 7.10 | 7.00 | 7.20 | 3,623 |
| Put | AMZN|20240607|170.00P | 06/06/24 | 0.42 | 0.42 | 0.42 | 0.46 | 6,293 | |
| 172.50 | Call | AMZN|20240607|172.50C | 06/06/24 | 5.07 | 5.07 | 4.95 | 5.15 | 3,785 |
| Put | AMZN|20240607|172.50P | 06/06/24 | 0.87 | 0.87 | 0.83 | 0.89 | 6,849 | |
| 175.00 | Call | AMZN|20240607|175.00C | 06/06/24 | 3.24 | 3.24 | 3.20 | 3.35 | 26,118 |
| Put | AMZN|20240607|175.00P | 06/06/24 | 1.59 | 1.59 | 1.57 | 1.69 | 16,039 | |
| 177.50 | Call | AMZN|20240607|177.50C | 06/06/24 | 1.92 | 1.92 | 1.82 | 1.95 | 25,496 |
| Put | AMZN|20240607|177.50P | 06/06/24 | 2.76 | 2.76 | 2.71 | 3.10 | 5,789 | |
| 180.00 | Call | AMZN|20240607|180.00C | 06/06/24 | 1.00 | 1.00 | 1.00 | 1.05 | 44,462 |
| Put | AMZN|20240607|180.00P | 06/06/24 | 4.31 | 4.31 | 3.75 | 4.55 | 4,863 | |
| 182.50 | Call | AMZN|20240607|182.50C | 06/06/24 | 0.51 | 0.51 | 0.50 | 0.55 | 21,251 |
| Put | AMZN|20240607|182.50P | 06/06/24 | 6.58 | 6.58 | 6.10 | 6.55 | 1,385 | |
| 185.00 | Call | AMZN|20240607|185.00C | 06/06/24 | 0.25 | 0.25 | 0.24 | 0.25 | 18,230 |
| Put | AMZN|20240607|185.00P | 06/06/24 | 8.71 | 8.71 | 8.40 | 8.90 | 700 | |
| 187.50 | Call | AMZN|20240607|187.50C | 06/06/24 | 0.14 | 0.14 | 0.12 | 0.15 | 3,718 |
| Put | AMZN|20240607|187.50P | 06/06/24 | 12.71 | 12.71 | 10.65 | 11.45 | 79 | |
| 190.00 | Call | AMZN|20240607|190.00C | 06/06/24 | 0.08 | 0.08 | 0.08 | 0.10 | 8,820 |
| Put | AMZN|20240607|190.00P | 06/06/24 | 15.40 | 15.40 | 13.10 | 13.90 | 1,747 | |
| 192.50 | Call | AMZN|20240607|192.50C | 06/06/24 | 0.05 | 0.05 | 0.05 | 0.07 | 3,532 |
| Put | AMZN|20240607|192.50P | 06/06/24 | 17.78 | 17.78 | 15.25 | 17.10 | 1 | |
| 195.00 | Call | AMZN|20240607|195.00C | 06/06/24 | 0.04 | 0.04 | 0.04 | 0.05 | 3,100 |
| Put | AMZN|20240607|195.00P | 06/06/24 | 20.55 | 20.55 | 18.05 | 18.90 | 359 | |
| 197.50 | Call | AMZN|20240607|197.50C | 06/06/24 | 0.04 | 0.04 | 0.02 | 0.04 | 687 |
| Put | AMZN|20240607|197.50P | 06/06/24 | 22.95 | 22.95 | 20.60 | 21.40 | 20 | |
| 200.00 | Call | AMZN|20240607|200.00C | 06/06/24 | 0.03 | 0.03 | 0.02 | 0.04 | 534 |
| Put | AMZN|20240607|200.00P | 06/06/24 | 0.00 | 0.00 | 22.75 | 24.55 | 0 | |
| 202.50 | Call | AMZN|20240607|202.50C | 06/06/24 | 0.02 | 0.02 | 0.02 | 0.04 | 65 |
| Put | AMZN|20240607|202.50P | 06/06/24 | 0.00 | 0.00 | 25.25 | 26.70 | 0 | |
| 205.00 | Call | AMZN|20240607|205.00C | 06/06/24 | 0.02 | 0.02 | 0.01 | 0.02 | 117 |
| Put | AMZN|20240607|205.00P | 06/06/24 | 30.80 | 30.80 | 27.75 | 29.40 | 120 | |
| 207.50 | Call | AMZN|20240607|207.50C | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.04 | 2 |
| Put | AMZN|20240607|207.50P | 06/06/24 | 0.00 | 0.00 | 30.25 | 31.90 | 0 | |
| 210.00 | Call | AMZN|20240607|210.00C | 06/06/24 | 0.01 | 0.01 | 0.01 | 0.03 | 455 |
| Put | AMZN|20240607|210.00P | 06/06/24 | 0.00 | 0.00 | 32.75 | 34.35 | 0 | |
| 215.00 | Call | AMZN|20240607|215.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.04 | 109 |
| Put | AMZN|20240607|215.00P | 06/06/24 | 0.00 | 0.00 | 37.75 | 39.40 | 0 | |
| 220.00 | Call | AMZN|20240607|220.00C | 06/06/24 | 0.02 | 0.02 | 0.00 | 0.03 | 6,491 |
| Put | AMZN|20240607|220.00P | 06/06/24 | 0.00 | 0.00 | 42.75 | 44.35 | 0 | |
| 225.00 | Call | AMZN|20240607|225.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.07 | 200 |
| Put | AMZN|20240607|225.00P | 06/06/24 | 0.00 | 0.00 | 47.75 | 49.40 | 0 | |
| 230.00 | Call | AMZN|20240607|230.00C | 06/06/24 | 0.01 | 0.01 | 0.00 | 0.01 | 1 |
| Put | AMZN|20240607|230.00P | 06/06/24 | 0.00 | 0.00 | 52.75 | 54.35 | 0 | |
| 235.00 | Call | AMZN|20240607|235.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.08 | 0 |
| Put | AMZN|20240607|235.00P | 06/06/24 | 0.00 | 0.00 | 58.00 | 59.45 | 0 | |
| 240.00 | Call | AMZN|20240607|240.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.01 | 0 |
| Put | AMZN|20240607|240.00P | 06/06/24 | 0.00 | 0.00 | 62.75 | 64.40 | 0 | |
| 245.00 | Call | AMZN|20240607|245.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.02 | 0 |
| Put | AMZN|20240607|245.00P | 06/06/24 | 0.00 | 0.00 | 67.75 | 69.45 | 0 | |
| 250.00 | Call | AMZN|20240607|250.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.08 | 0 |
| Put | AMZN|20240607|250.00P | 06/06/24 | 0.00 | 0.00 | 72.75 | 74.40 | 0 | |
| 255.00 | Call | AMZN|20240607|255.00C | 06/06/24 | 0.00 | 0.00 | 0.00 | 0.08 | 0 |
| Put | AMZN|20240607|255.00P | 06/06/24 | 0.00 | 0.00 | 77.75 | 79.45 | 0 |