← Back to Home

AMZN - Stock Details

Price Chart (Past 365 Days)
Current Metrics
Current Price
2026-01-16
$239.12
SMA 50
$233.37
SMA 200
$219.82
Dividend Yield
N/A
Next Dividend
N/A
Next Earnings
N/A
Signal
Neutral
Trading Range

Expiration: 2026-04-17

Put Last Put Bid Put Ask Put Vol Put OI Put IV Put Δ Put Γ Put Θ Put V Strike Call Last Call Bid Call Ask Call Vol Call OI Call IV Call Δ Call Γ Call Θ Call V
$27.45 $26.65 $26.95 2 150 28.78% - - - - $260.00 $8.00 $7.85 $8.20 372 4536 33.80% - - - -
$24.05 $23.25 $23.50 37 392 29.15% - - - - $255.00 $9.65 $9.50 $9.60 182 2738 33.59% - - - -
$20.20 $20.10 $20.30 13 602 29.52% - - - - $250.00 $11.50 $11.40 $11.50 562 4301 34.02% - - - -
$17.30 $17.20 $17.40 37 1785 29.96% - - - - $245.00 $13.68 $13.50 $13.65 256 4518 34.48% - - - -
$14.70 $14.60 $14.85 123 1655 30.56% - - - - $240.00 $16.09 $15.95 $16.05 706 3538 34.97% - - - -
$12.40 $12.30 $12.45 133 1817 30.91% - - - - $235.00 $18.80 $18.60 $18.75 260 2223 35.61% - - - -
$10.52 $10.25 $10.40 171 2918 31.43% - - - - $230.00 $21.68 $21.50 $21.80 224 3695 36.51% - - - -
$8.80 $8.45 $8.60 66 3876 31.95% - - - - $225.00 $24.14 $24.70 $25.05 31 1791 37.39% - - - -
$7.20 $6.95 $7.05 165 3306 32.50% - - - - $220.00 $27.55 $28.15 $28.50 49 1819 38.29% - - - -
Strike Price Call Premium Total Return Exercised Total Return Not Exercised Return Breakdown
$220.00 $28.32 $9.20 ( 3.85% ) $28.32 ( 11.85% )
-8.00%
11.85%
$225.00 $24.88 $10.75 ( 4.50% ) $24.88 ( 10.40% )
-5.90%
10.40%
$230.00 $21.68 $12.56 ( 5.25% ) $21.68 ( 9.07% )
-3.81%
9.07%
$235.00 $18.80 $14.68 ( 6.14% ) $18.80 ( 7.86% )
-1.72%
7.86%
$240.00 $16.09 $16.97 ( 7.10% ) $16.09 ( 6.73% )
0.37%
6.73%
$245.00 $13.68 $19.56 ( 8.18% ) $13.68 ( 5.72% )
2.46%
5.72%
$250.00 $11.50 $22.38 ( 9.36% ) $11.50 ( 4.81% )
4.55%
4.81%
$255.00 $9.65 $25.53 ( 10.68% ) $9.65 ( 4.04% )
6.64%
4.04%
$260.00 $8.02 $28.90 ( 12.09% ) $8.02 ( 3.36% )
8.73%
3.36%
Expiration: 2027-01-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $240.00 $28.20
BE: $211.80 		$245.00 $33.58
BE: $278.57 		$5.00 $5.38 2.25% 361 $24,000.00
1:1 $240.00 $28.20
BE: $211.80 		$250.00 $31.32
BE: $281.32 		$10.00 $3.12 1.31% 361 $24,000.00
1:1 $240.00 $28.20
BE: $211.80 		$255.00 $29.18
BE: $284.18 		$15.00 $0.97 0.41% 361 $24,000.00
1:1 $240.00 $28.20
BE: $211.80 		$260.00 $27.15
BE: $287.15 		$20.00 $-1.05 -0.44% 361 $24,000.00
1:1 $240.00 $28.20
BE: $211.80 		$265.00 $25.23
BE: $290.23 		$25.00 $-2.98 -1.24% 361 $24,000.00
1:2 $245.00 $30.80
BE: $214.20 		$285.00 $18.65 × 2
BE: $288.25 		$40.00 $6.50 2.72% 361 $24,500.00
1:2 $245.00 $30.80
BE: $214.20 		$290.00 $17.27 × 2
BE: $291.88 		$45.00 $3.75 1.57% 361 $24,500.00
1:2 $250.00 $33.45
BE: $216.55 		$280.00 $20.15 × 2
BE: $283.43 		$30.00 $6.85 2.86% 361 $25,000.00
1:2 $250.00 $33.45
BE: $216.55 		$285.00 $18.65 × 2
BE: $286.93 		$35.00 $3.85 1.61% 361 $25,000.00
1:2 $250.00 $33.45
BE: $216.55 		$290.00 $17.27 × 2
BE: $290.55 		$40.00 $1.10 0.46% 361 $25,000.00
Collar
(1:2) 		$240.00 $28.20
BE: $211.80 		$240.00
Sold: $275.00 		$35.98 × 2
BE: $240.12
Max: $275.00 		- $0.25 0.10% 361 $24,000.00
Collar
(1:2) 		$240.00 $28.20
BE: $211.80 		$240.00
Sold: $270.00 		$35.98 × 2
BE: $238.45
Max: $270.00 		- $-3.10 -1.30% 361 $24,000.00
Collar
(1:2) 		$240.00 $28.20
BE: $211.80 		$240.00
Sold: $265.00 		$35.98 × 2
BE: $236.65
Max: $265.00 		- $-6.70 -2.80% 361 $24,000.00
Collar
(1:2) 		$240.00 $28.20
BE: $211.80 		$245.00
Sold: $280.00 		$33.58 × 2
BE: $244.32
Max: $280.00 		$5.00 $-1.35 -0.56% 361 $24,000.00
Collar
(1:2) 		$240.00 $28.20
BE: $211.80 		$245.00
Sold: $275.00 		$33.58 × 2
BE: $242.72
Max: $275.00 		$5.00 $-4.55 -1.90% 361 $24,000.00
Expiration: 2027-06-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $240.00 $33.45
BE: $206.55 		$250.00 $40.08
BE: $290.07 		$10.00 $6.62 2.77% 514 $24,000.00
1:1 $240.00 $33.45
BE: $206.55 		$255.00 $37.95
BE: $292.95 		$15.00 $4.50 1.88% 514 $24,000.00
1:1 $240.00 $33.45
BE: $206.55 		$260.00 $35.92
BE: $295.93 		$20.00 $2.47 1.04% 514 $24,000.00
1:1 $240.00 $33.45
BE: $206.55 		$265.00 $34.00
BE: $299.00 		$25.00 $0.55 0.23% 514 $24,000.00
1:1 $240.00 $33.45
BE: $206.55 		$270.00 $32.15
BE: $302.15 		$30.00 $-1.30 -0.54% 514 $24,000.00
1:2 $255.00 $41.47
BE: $213.53 		$295.00 $24.12 × 2
BE: $298.39 		$40.00 $6.78 2.83% 514 $25,500.00
1:2 $255.00 $41.47
BE: $213.53 		$300.00 $22.75 × 2
BE: $302.01 		$45.00 $4.03 1.68% 514 $25,500.00
1:2 $260.00 $44.42
BE: $215.57 		$290.00 $25.57 × 2
BE: $293.36 		$30.00 $6.73 2.81% 514 $26,000.00
1:2 $260.00 $44.42
BE: $215.57 		$295.00 $24.12 × 2
BE: $296.91 		$35.00 $3.83 1.60% 514 $26,000.00
1:2 $260.00 $44.42
BE: $215.57 		$300.00 $22.75 × 2
BE: $300.54 		$40.00 $1.08 0.45% 514 $26,000.00
Collar
(1:2) 		$240.00 $33.45
BE: $206.55 		$240.00
Sold: $275.00 		$44.60 × 2
BE: $237.50
Max: $275.00 		- $-5.00 -2.09% 514 $24,000.00
Collar
(1:2) 		$240.00 $33.45
BE: $206.55 		$245.00
Sold: $280.00 		$42.28 × 2
BE: $241.85
Max: $280.00 		$5.00 $-6.30 -2.63% 514 $24,000.00
Collar
(1:2) 		$240.00 $33.45
BE: $206.55 		$250.00
Sold: $290.00 		$40.08 × 2
BE: $247.78
Max: $290.00 		$10.00 $-4.45 -1.86% 514 $24,000.00
Collar
(1:2) 		$240.00 $33.45
BE: $206.55 		$255.00
Sold: $295.00 		$37.95 × 2
BE: $252.10
Max: $295.00 		$15.00 $-5.80 -2.43% 514 $24,000.00
Collar
(1:2) 		$240.00 $33.45
BE: $206.55 		$260.00
Sold: $300.00 		$35.92 × 2
BE: $256.45
Max: $300.00 		$20.00 $-7.10 -2.97% 514 $24,000.00
Expiration: 2027-12-17
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $240.00 $38.55
BE: $201.45 		$265.00 $43.15
BE: $308.15 		$25.00 $4.60 1.92% 697 $24,000.00
1:1 $240.00 $38.55
BE: $201.45 		$270.00 $41.28
BE: $311.27 		$30.00 $2.73 1.14% 697 $24,000.00
1:1 $240.00 $38.55
BE: $201.45 		$275.00 $40.65
BE: $315.65 		$35.00 $2.10 0.88% 697 $24,000.00
1:1 $240.00 $38.55
BE: $201.45 		$280.00 $37.75
BE: $317.75 		$40.00 $-0.80 -0.33% 697 $24,000.00
1:1 $240.00 $38.55
BE: $201.45 		$285.00 $36.10
BE: $321.10 		$45.00 $-2.45 -1.02% 697 $24,000.00
1:2 $265.00 $52.38
BE: $212.62 		$310.00 $28.82 × 2
BE: $312.64 		$45.00 $5.27 2.21% 697 $26,500.00
1:2 $270.00 $55.40
BE: $214.60 		$305.00 $30.12 × 2
BE: $307.43 		$35.00 $4.85 2.03% 697 $27,000.00
1:2 $270.00 $55.40
BE: $214.60 		$310.00 $28.82 × 2
BE: $311.12 		$40.00 $2.25 0.94% 697 $27,000.00
1:2 $270.00 $55.40
BE: $214.60 		$315.00 $27.52 × 2
BE: $314.82 		$45.00 $-0.35 -0.15% 697 $27,000.00
1:2 $275.00 $58.53
BE: $216.47 		$300.00 $31.52 × 2
BE: $302.26 		$25.00 $4.52 1.89% 697 $27,500.00
Collar
(1:2) 		$235.00 $36.15
BE: $198.85 		$235.00
Sold: $270.00 		$55.95 × 2
BE: $231.60
Max: $270.00 		- $-6.80 -2.84% 697 $23,500.00
Collar
(1:2) 		$235.00 $36.15
BE: $198.85 		$250.00
Sold: $290.00 		$49.20 × 2
BE: $246.60
Max: $290.00 		$15.00 $-6.80 -2.84% 697 $23,500.00
Collar
(1:2) 		$235.00 $36.15
BE: $198.85 		$255.00
Sold: $295.00 		$47.58 × 2
BE: $251.50
Max: $295.00 		$20.00 $-7.00 -2.93% 697 $23,500.00
Collar
(1:2) 		$230.00 $33.80
BE: $196.20 		$230.00
Sold: $265.00 		$59.33 × 2
BE: $229.28
Max: $265.00 		- $-1.45 -0.61% 697 $23,000.00
Collar
(1:2) 		$230.00 $33.80
BE: $196.20 		$235.00
Sold: $270.00 		$55.95 × 2
BE: $232.78
Max: $270.00 		$5.00 $-4.45 -1.86% 697 $23,000.00
Expiration: 2028-01-21
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $240.00 $39.30
BE: $200.70 		$270.00 $43.30
BE: $313.30 		$30.00 $4.00 1.67% 732 $24,000.00
1:1 $240.00 $39.30
BE: $200.70 		$280.00 $39.72
BE: $319.73 		$40.00 $0.42 0.18% 732 $24,000.00
1:1 $240.00 $39.30
BE: $200.70 		$290.00 $35.60
BE: $325.60 		$50.00 $-3.70 -1.55% 732 $24,000.00
1:1 $240.00 $39.30
BE: $200.70 		$300.00 $33.42
BE: $333.43 		$60.00 $-5.88 -2.46% 732 $24,000.00
1:1 $230.00 $34.38
BE: $195.62 		$280.00 $39.72
BE: $319.73 		$50.00 $5.35 2.24% 732 $23,000.00
1:2 $250.00 $44.58
BE: $205.43 		$330.00 $25.50 × 2
BE: $333.21 		$80.00 $6.42 2.69% 732 $25,000.00
1:2 $250.00 $44.58
BE: $205.43 		$340.00 $23.38 × 2
BE: $341.09 		$90.00 $2.17 0.91% 732 $25,000.00
1:2 $260.00 $50.17
BE: $209.82 		$320.00 $27.82 × 2
BE: $322.74 		$60.00 $5.48 2.29% 732 $26,000.00
1:2 $260.00 $50.17
BE: $209.82 		$330.00 $25.50 × 2
BE: $330.41 		$70.00 $0.83 0.35% 732 $26,000.00
1:2 $260.00 $50.17
BE: $209.82 		$340.00 $23.38 × 2
BE: $338.29 		$80.00 $-3.42 -1.43% 732 $26,000.00
Collar
(1:2) 		$240.00 $39.30
BE: $200.70 		$240.00
Sold: $290.00 		$55.10 × 2
BE: $239.85
Max: $290.00 		- $-0.30 -0.13% 732 $24,000.00
Collar
(1:2) 		$240.00 $39.30
BE: $200.70 		$250.00
Sold: $300.00 		$51.17 × 2
BE: $248.10
Max: $300.00 		$10.00 $-3.80 -1.59% 732 $24,000.00
Collar
(1:2) 		$230.00 $34.38
BE: $195.62 		$230.00
Sold: $270.00 		$59.77 × 2
BE: $229.29
Max: $270.00 		- $-1.42 -0.60% 732 $23,000.00
Collar
(1:2) 		$230.00 $34.38
BE: $195.62 		$230.00
Sold: $280.00 		$59.77 × 2
BE: $232.86
Max: $280.00 		- $5.73 2.39% 732 $23,000.00
Collar
(1:2) 		$230.00 $34.38
BE: $195.62 		$240.00
Sold: $280.00 		$55.10 × 2
BE: $238.19
Max: $280.00 		$10.00 $-3.62 -1.52% 732 $23,000.00
Expiration: 2028-06-16
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $240.00 $42.42
BE: $197.57 		$270.00 $49.30
BE: $319.30 		$30.00 $6.88 2.88% 879 $24,000.00
1:1 $240.00 $42.42
BE: $197.57 		$280.00 $45.83
BE: $325.82 		$40.00 $3.40 1.42% 879 $24,000.00
1:1 $240.00 $42.42
BE: $197.57 		$290.00 $42.55
BE: $332.55 		$50.00 $0.12 0.05% 879 $24,000.00
1:1 $240.00 $42.42
BE: $197.57 		$300.00 $39.38
BE: $339.38 		$60.00 $-3.05 -1.28% 879 $24,000.00
1:1 $240.00 $42.42
BE: $197.57 		$310.00 $36.67
BE: $346.68 		$70.00 $-5.75 -2.40% 879 $24,000.00
1:2 $260.00 $53.27
BE: $206.72 		$340.00 $29.40 × 2
BE: $342.76 		$80.00 $5.52 2.31% 879 $26,000.00
1:2 $260.00 $53.27
BE: $206.72 		$350.00 $27.38 × 2
BE: $350.74 		$90.00 $1.48 0.62% 879 $26,000.00
1:2 $270.00 $59.23
BE: $210.78 		$330.00 $31.67 × 2
BE: $332.06 		$60.00 $4.12 1.73% 879 $27,000.00
1:2 $270.00 $59.23
BE: $210.78 		$340.00 $29.40 × 2
BE: $339.79 		$70.00 $-0.43 -0.18% 879 $27,000.00
1:2 $270.00 $59.23
BE: $210.78 		$350.00 $27.38 × 2
BE: $347.76 		$80.00 $-4.48 -1.87% 879 $27,000.00
Collar
(1:2) 		$240.00 $42.42
BE: $197.57 		$240.00
Sold: $290.00 		$61.62 × 2
BE: $237.86
Max: $290.00 		- $-4.27 -1.79% 879 $24,000.00
Collar
(1:2) 		$230.00 $37.47
BE: $192.53 		$230.00
Sold: $280.00 		$65.75 × 2
BE: $231.19
Max: $280.00 		- $2.38 0.99% 879 $23,000.00
Collar
(1:2) 		$230.00 $37.47
BE: $192.53 		$230.00
Sold: $270.00 		$65.75 × 2
BE: $227.71
Max: $270.00 		- $-4.57 -1.91% 879 $23,000.00
Collar
(1:2) 		$230.00 $37.47
BE: $192.53 		$240.00
Sold: $290.00 		$61.62 × 2
BE: $240.34
Max: $290.00 		$10.00 $0.68 0.28% 879 $23,000.00
Collar
(1:2) 		$230.00 $37.47
BE: $192.53 		$240.00
Sold: $280.00 		$61.62 × 2
BE: $237.06
Max: $280.00 		$10.00 $-5.88 -2.46% 879 $23,000.00
Expiration: 2028-12-15
Type Put Strike Put Premium / BE Call Strike Call Premium / BE Strike Spread Net Cost ($) Net Cost (%) Days to Exp Put Risk Action
1:1 $240.00 $45.35
BE: $194.65 		$290.00 $49.40
BE: $339.40 		$50.00 $4.05 1.69% 1061 $24,000.00
1:1 $240.00 $45.35
BE: $194.65 		$300.00 $46.30
BE: $346.30 		$60.00 $0.95 0.40% 1061 $24,000.00
1:1 $240.00 $45.35
BE: $194.65 		$310.00 $43.42
BE: $353.43 		$70.00 $-1.92 -0.81% 1061 $24,000.00
1:1 $240.00 $45.35
BE: $194.65 		$320.00 $40.60
BE: $360.60 		$80.00 $-4.75 -1.99% 1061 $24,000.00
1:1 $230.00 $40.48
BE: $189.53 		$300.00 $46.30
BE: $346.30 		$70.00 $5.82 2.44% 1061 $23,000.00
1:2 $270.00 $62.22
BE: $207.78 		$350.00 $33.65 × 2
BE: $352.54 		$80.00 $5.08 2.12% 1061 $27,000.00
1:2 $280.00 $68.40
BE: $211.60 		$340.00 $35.83 × 2
BE: $341.62 		$60.00 $3.25 1.36% 1061 $28,000.00
1:2 $280.00 $68.40
BE: $211.60 		$350.00 $33.65 × 2
BE: $349.45 		$70.00 $-1.10 -0.46% 1061 $28,000.00
1:2 $290.00 $74.85
BE: $215.15 		$320.00 $40.60 × 2
BE: $323.18 		$30.00 $6.35 2.66% 1061 $29,000.00
1:2 $290.00 $74.85
BE: $215.15 		$330.00 $37.97 × 2
BE: $330.55 		$40.00 $1.10 0.46% 1061 $29,000.00
Collar
(1:2) 		$230.00 $40.48
BE: $189.53 		$230.00
Sold: $280.00 		$73.15 × 2
BE: $230.24
Max: $280.00 		- $0.48 0.20% 1061 $23,000.00
Collar
(1:2) 		$230.00 $40.48
BE: $189.53 		$230.00
Sold: $270.00 		$73.15 × 2
BE: $227.34
Max: $270.00 		- $-5.32 -2.23% 1061 $23,000.00
Collar
(1:2) 		$230.00 $40.48
BE: $189.53 		$240.00
Sold: $290.00 		$67.67 × 2
BE: $238.04
Max: $290.00 		$10.00 $-3.92 -1.64% 1061 $23,000.00
Collar
(1:2) 		$230.00 $40.48
BE: $189.53 		$250.00
Sold: $300.00 		$64.05 × 2
BE: $247.51
Max: $300.00 		$20.00 $-4.97 -2.08% 1061 $23,000.00
Collar
(1:2) 		$230.00 $40.48
BE: $189.53 		$260.00
Sold: $310.00 		$60.25 × 2
BE: $256.59
Max: $310.00 		$30.00 $-6.82 -2.85% 1061 $23,000.00