Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

AMAZON.COM INC (AMZN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMZN AMAZON.COM INC   0.228 0.280 184.7 1.10
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.85 7.45 6.85 0.00 4150 5252  S   177.5 AMZN 0.00 0.01 0.01 0.00 3883 9054  S  
AMZN 4.45 5.00 4.41 0.00 2562 21442  S   180 AMZN 0.00 0.01 0.01 0.00 6148 26554  S  
AMZN 1.90 2.41 2.20 0.00 6329 6741  S   182.5 AMZN 0.00 0.01 0.01 0.00 19193 17042  S  
AMZN 0.02 0.03 0.02 0.00 73145 37161  S   185 AMZN 0.25 0.37 0.30 0.00 21058 25629  S  
AMZN 0.00 0.01 0.01 0.00 21776 32509  S   187.5 AMZN 2.65 3.00 3.00 0.00 2145 8202  S  
AMZN 0.00 0.01 0.01 0.00 13475 45962  S   190 AMZN 5.05 5.50 5.50 0.00 1016 7138  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.60 7.95 7.75 7.86 207 361  W   177.5 AMZN 0.29 0.32 0.30 0.40 2597 5273  W  
AMZN 5.50 5.65 5.25 5.80 935 4543  W   180 AMZN 0.60 0.64 0.65 0.84 6572 9029  W  
AMZN 3.65 3.75 3.63 4.04 4461 5906  W   182.5 AMZN 1.22 1.27 1.29 1.58 8618 5037  W  
AMZN 2.21 2.28 2.22 2.63 17577 8313  W   185 AMZN 2.23 2.31 2.35 2.66 5851 5153  W  
AMZN 1.19 1.25 1.20 1.59 16846 8122  W   187.5 AMZN 3.60 3.85 4.04 4.12 1374 1281  W  
AMZN 0.58 0.61 0.58 0.88 15542 16632  W   190 AMZN 5.50 5.80 6.00 5.91 644 1177  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 8.20 8.40 7.92 9.39 16 215  W   177.5 AMZN 0.68 0.72 0.75 0.99 6451 891  W  
AMZN 6.20 6.35 6.20 7.49 228 2261  W   180 AMZN 1.14 1.21 1.22 1.58 1258 2500  W  
AMZN 4.45 4.60 4.35 5.81 1577 436  W   182.5 AMZN 1.88 1.97 2.09 2.38 1080 463  W  
AMZN 3.00 3.10 3.00 4.37 5281 7725  W   185 AMZN 2.95 3.10 3.00 3.43 895 2098  W  
AMZN 1.95 2.00 1.98 3.19 2011 2984  W   187.5 AMZN 4.35 4.50 4.65 4.72 54 499  W  
AMZN 1.19 1.25 1.22 2.25 3870 7338  W   190 AMZN 6.00 6.35 6.48 6.27 91 2277  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.95 7.15 7.00 9.44 389 1597  W   180 AMZN 1.73 1.82 1.78 1.88 1591 2696  W  
AMZN 3.90 4.05 3.75 6.22 1086 2851  W   185 AMZN 3.60 3.80 3.89 3.59 637 820  W  
AMZN 1.89 1.99 1.86 3.80 1609 4554  W   190 AMZN 6.50 6.80 7.10 6.08 74 1551  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.70 7.90 7.75 11.76 60 353  W   180 AMZN 2.29 2.42 2.47 1.88 407 1637  W  
AMZN 4.70 4.85 4.68 8.40 355 1613  W   185 AMZN 4.25 4.45 4.50 3.38 559 766  W  
AMZN 2.62 2.75 2.67 5.69 657 1280  W   190 AMZN 7.00 7.55 7.80 5.52 83 201  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.05 10.25 9.95 16.46 225 5831  S   177.5 AMZN 1.97 2.04 2.08 1.24 385 9711  S  
AMZN 8.30 8.45 8.15 14.53 574 34118  S   180 AMZN 2.68 2.74 2.82 1.69 546 21336  S  
AMZN 6.75 6.85 6.60 12.70 425 12299  S   182.5 AMZN 3.55 3.65 3.75 2.26 654 4695  S  
AMZN 5.35 5.45 5.40 11.01 3698 41843  S   185 AMZN 4.65 4.75 4.77 2.94 960 28678  S  
AMZN 4.15 4.25 4.00 9.44 435 16392  S   187.5 AMZN 5.95 6.10 6.40 3.77 623 2964  S  
AMZN 3.15 3.20 3.10 8.02 4035 37591  S   190 AMZN 7.45 7.65 7.85 4.73 493 3886  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 8.90 9.10 8.70 17.81 126 298  Q   180 AMZN 3.05 3.20 3.15 1.40 44 286  Q  
AMZN 5.90 6.05 5.95 14.13 107 894  Q   185 AMZN 5.05 5.25 5.35 2.39 353 226  Q  
AMZN 3.65 3.80 3.60 10.88 353 1814  Q   190 AMZN 7.75 8.20 8.12 3.82 9 52  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.60 10.75 10.50 30.86 433 17082  S   180 AMZN 4.15 4.30 4.36 0.50 789 12050  S  
AMZN 7.65 7.75 7.48 26.93 1146 27876  S   185 AMZN 6.20 6.30 6.55 0.86 521 14122  S  
AMZN 5.25 5.35 5.25 23.19 2504 26376  S   190 AMZN 8.90 9.00 9.30 1.40 104 2922  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.