Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AMZN AMAZON.COM INC   0.218 0.293 180.38 0.55

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.30 5.55 5.25 0.00 2584 5469  Q   175 AMZN 0.00 0.01 0.01 0.00 3442 13117  Q  
AMZN 1.85 3.55 2.90 0.00 4581 5944  Q   177.5 AMZN 0.00 0.01 0.01 0.00 15879 12379  Q  
AMZN 0.20 0.54 0.24 0.00 75614 20686  Q   180 AMZN 0.00 0.03 0.03 0.00 32318 5400  Q  
AMZN 0.00 0.01 0.01 0.00 52857 15704  Q   182.5 AMZN 1.89 2.56 2.09 0.00 2343 1207  Q  
AMZN 0.00 0.01 0.01 0.00 10084 24545  Q   185 AMZN 4.20 5.45 4.66 0.00 161 60  Q  
AMZN 0.00 0.01 0.01 0.00 2011 11200  Q   187.5 AMZN 6.55 7.55 6.90 0.00 5 13  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.80 6.00 6.03 6.60 2304 4817  W   175 AMZN 0.43 0.46 0.46 0.88 11180 4779  W  
AMZN 3.80 4.00 4.05 4.79 2598 2376  W   177.5 AMZN 0.91 0.96 0.93 1.56 6681 6808  W  
AMZN 2.28 2.36 2.27 3.30 21341 12283  W   180 AMZN 1.83 1.88 1.85 2.56 11927 3815  W  
AMZN 1.19 1.23 1.19 2.14 34882 5843  W   182.5 AMZN 3.20 3.35 3.30 3.90 3043 901  W  
AMZN 0.54 0.55 0.54 1.30 18283 11989  W   185 AMZN 5.00 5.30 4.90 5.56 1499 405  W  
AMZN 0.21 0.24 0.23 0.74 5959 2881  W   187.5 AMZN 7.20 7.55 7.28 7.50 394 485  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.55 6.90 6.88 8.29 270 3570  W   175 AMZN 1.06 1.13 1.05 1.54 736 1934  W  
AMZN 4.85 5.00 5.20 6.57 773 335  W   177.5 AMZN 1.75 1.84 1.73 2.30 2674 851  W  
AMZN 3.35 3.45 3.47 5.07 2873 3943  W   180 AMZN 2.75 2.86 2.70 3.28 1725 1058  W  
AMZN 2.20 2.28 2.30 3.80 2293 640  W   182.5 AMZN 4.05 4.15 3.95 4.50 1022 89  W  
AMZN 1.35 1.42 1.41 2.77 6073 6026  W   185 AMZN 5.65 6.05 5.70 5.95 78 566  W  
AMZN 0.80 0.86 0.87 1.96 1488 630  W   187.5 AMZN 7.55 8.00 7.65 7.62 58 3  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.40 7.60 7.50 10.27 1917 35848  S   175 AMZN 1.66 1.71 1.68 1.83 1870 14109  S  
AMZN 5.75 5.85 5.90 8.53 667 1578  S   177.5 AMZN 2.43 2.52 2.45 2.55 847 3309  S  
AMZN 4.25 4.40 4.41 6.97 10090 38853  S   180 AMZN 3.45 3.55 3.44 3.44 2075 7556  S  
AMZN 3.05 3.15 3.16 5.60 2389 4938  S   182.5 AMZN 4.75 4.85 4.65 4.53 1121 694  S  
AMZN 2.15 2.20 2.17 4.42 10104 42808  S   185 AMZN 6.30 6.45 6.25 5.80 568 962  S  
AMZN 1.43 1.49 1.50 3.42 1361 6735  S   187.5 AMZN 8.05 8.35 8.02 7.26 416 198  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.10 10.30 10.40 12.62 594 1487  W   175 AMZN 4.05 4.20 4.15 1.83 394 2154  W  
AMZN 7.25 7.40 7.40 9.20 1623 4069  W   180 AMZN 6.20 6.35 6.25 3.26 349 800  W  
AMZN 5.00 5.15 5.13 6.39 1560 1936  W   185 AMZN 8.90 9.05 8.85 5.30 303 420  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.40 12.50 11.55 15.41 80 192  W   175 AMZN 5.00 6.20 5.14 1.66 130 188  W  
AMZN 7.95 8.80 8.62 11.85 197 782  W   180 AMZN 7.10 8.35 7.21 2.86 66 70  W  
AMZN 6.15 6.85 6.40 8.79 306 1818  W   185 AMZN 9.80 11.00 9.91 4.56 1 5  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.65 13.10 11.75 18.69 32 0  W   175 AMZN 5.20 6.55 5.40 1.38 59 0  W  
AMZN 8.80 9.25 9.05 14.99 41 0  W   180 AMZN 7.35 8.30 7.45 2.34 102 0  W  
AMZN 6.60 6.90 6.90 11.70 74 0  W   185 AMZN 9.90 11.35 10.20 3.72 10 0  W  
 
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 12.40 12.50 12.60 22.48 3538 29186  S   175 AMZN 5.80 5.95 5.80 1.07 1842 10511  S  
AMZN 9.55 9.65 9.70 18.67 4605 22938  S   180 AMZN 7.95 8.10 7.95 1.81 1128 5353  S  
AMZN 7.20 7.30 7.25 15.19 1727 14804  S   185 AMZN 10.60 10.75 10.46 2.86 466 2074  S  


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


Data Provided by HistoricalOptionData.com
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.