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   0.250 0.280 187.07 0.50
 
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 7.20 7.55 7.51 7.14 1272 20204  S   180 AMZN 0.20 0.22 0.20 0.05 10209 17066  S  
AMZN 5.10 5.25 5.15 4.81 2308 4628  S   182.5 AMZN 0.43 0.45 0.45 0.22 17151 8687  S  
AMZN 3.15 3.25 3.21 2.81 29147 24725  S   185 AMZN 0.97 1.00 0.98 0.71 24146 20072  S  
AMZN 1.70 1.76 1.70 1.36 27350 13791  S   187.5 AMZN 1.98 2.05 2.01 1.76 7624 6128  S  
AMZN 0.78 0.81 0.81 0.52 31998 48626  S   190 AMZN 3.50 3.65 3.52 3.42 1396 8504  S  
AMZN 0.31 0.33 0.32 0.15 8063 20250  S   192.5 AMZN 5.50 5.70 5.52 5.55 160 1240  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 8.10 8.25 8.22 8.39 489 4283  W   180 AMZN 0.72 0.76 0.73 0.74 3632 4066  W  
AMZN 6.05 6.25 6.35 6.45 535 201  W   182.5 AMZN 1.19 1.24 1.22 1.29 1655 1573  W  
AMZN 4.35 4.45 4.45 4.77 11147 3521  W   185 AMZN 1.94 2.00 1.96 2.10 2019 3035  W  
AMZN 2.94 3.00 2.95 3.37 6224 2590  W   187.5 AMZN 3.00 3.05 3.00 3.20 519 1027  W  
AMZN 1.85 1.91 1.89 2.28 7245 7739  W   190 AMZN 4.40 4.55 4.38 4.59 153 1079  W  
AMZN 1.11 1.15 1.14 1.46 4162 4080  W   192.5 AMZN 6.15 6.45 6.02 6.27 99 197  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 8.60 8.80 8.80 10.12 141 2078  W   180 AMZN 1.10 1.13 1.09 1.22 511 1616  W  
AMZN 6.70 6.85 6.90 8.26 154 20  W   182.5 AMZN 1.66 1.73 1.67 1.83 192 125  W  
AMZN 5.00 5.15 5.11 6.60 1566 3326  W   185 AMZN 2.47 2.55 2.45 2.64 852 2085  W  
AMZN 3.60 3.75 3.85 5.14 1063 518  W   187.5 AMZN 3.55 3.70 3.55 3.66 191 27  W  
AMZN 2.50 2.58 2.55 3.91 2748 4066  W   190 AMZN 4.90 5.05 4.98 4.91 125 2676  W  
AMZN 1.65 1.74 1.70 2.90 277 106  W   192.5 AMZN 6.50 6.75 6.35 6.37 4 23  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 9.25 9.45 9.50 12.25 93 978  W   180 AMZN 1.50 1.58 1.52 1.41 285 1430  W  
AMZN 5.80 5.95 6.00 8.67 262 1356  W   185 AMZN 3.00 3.15 3.05 2.73 188 605  W  
AMZN 3.20 3.35 3.40 5.78 1306 2504  W   190 AMZN 5.45 5.60 5.37 4.73 80 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 9.90 10.15 10.15 14.82 65 173  W   180 AMZN 1.98 2.09 2.00 1.38 230 1335  W  
AMZN 6.55 6.75 6.66 11.14 381 696  W   185 AMZN 3.60 3.75 3.60 2.53 103 737  W  
AMZN 3.95 4.15 4.20 8.02 395 777  W   190 AMZN 6.00 6.20 6.00 4.23 67 192  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 10.45 10.60 10.65 17.88 1462 33658  S   180 AMZN 2.35 2.41 2.39 1.22 1644 20376  S  
AMZN 8.70 8.85 8.80 15.94 239 11258  S   182.5 AMZN 3.05 3.20 3.01 1.64 213 4401  S  
AMZN 7.15 7.25 7.25 14.09 2188 40499  S   185 AMZN 4.00 4.10 4.00 2.16 862 27763  S  
AMZN 5.75 5.85 5.87 12.36 2864 16932  S   187.5 AMZN 5.10 5.25 5.15 2.80 468 2952  S  
AMZN 4.55 4.65 4.65 10.75 2574 32279  S   190 AMZN 6.40 6.55 6.30 3.55 280 3668  S  
AMZN 3.50 3.60 3.65 9.27 438 5149  S   192.5 AMZN 7.90 8.10 7.85 4.44 42 1591  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 10.55 12.30 10.80 21.47 21 44  Q   180 AMZN 2.48 3.05 2.75 0.98 64 107  Q  
AMZN 7.80 8.00 7.94 17.57 400 89  Q   185 AMZN 3.55 4.65 4.40 1.72 11 68  Q  
AMZN 5.15 5.35 5.20 14.04 252 267  Q   190 AMZN 6.00 7.15 6.67 2.81 9 41  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 12.70 12.80 12.85 35.38 365 16951  S   180 AMZN 3.80 3.90 3.80 0.32 894 10142  S  
AMZN 9.50 9.60 9.60 31.40 3271 20549  S   185 AMZN 5.60 5.70 5.62 0.56 332 12918  S  
AMZN 6.80 6.95 6.95 27.56 1277 24863  S   190 AMZN 7.95 8.05 7.97 0.94 109 3209  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.