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   0.395 3.024 103.39 -9.52

 
2023-02-03 - Calls 2023-02-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 1.22 1.68 1.45 0.00 3556 4526  W   102 AMZN 0.00 0.01 0.01 0.00 24226 7150  W  
AMZN 0.39 0.58 0.47 0.00 10987 7925  W   103 AMZN 0.03 0.06 0.06 0.00 32911 4212  W  
AMZN 0.02 0.05 0.03 0.00 20636 4331  W   104 AMZN 0.52 0.80 0.50 0.00 37349 8821  W  
AMZN 0.00 0.01 0.01 0.00 35973 8593  W   105 AMZN 1.40 1.83 1.54 0.00 62702 15392  W  
AMZN 0.00 0.01 0.01 0.00 29316 4815  W   106 AMZN 2.32 2.85 2.59 0.00 39940 3718  W  
 
2023-02-10 - Calls 2023-02-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 3.05 3.15 3.30 16.54 2963 1949  W   102 AMZN 1.59 1.63 1.58 15.03 12343 2844  W  
AMZN 2.49 2.55 2.55 16.11 5233 2466  W   103 AMZN 2.03 2.08 2.06 15.60 16033 2451  W  
AMZN 2.01 2.07 2.08 15.68 7404 1146  W   104 AMZN 2.54 2.60 2.57 16.17 14832 1907  W  
AMZN 1.61 1.66 1.64 15.27 19286 5078  W   105 AMZN 3.10 3.20 3.16 16.76 18642 4389  W  
AMZN 1.27 1.32 1.33 14.87 19752 3786  W   106 AMZN 3.80 3.90 3.77 17.35 7228 720  W  
 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.05 4.15 4.20 23.99 756 4160  S   102 AMZN 2.51 2.55 2.46 22.04 3187 2176  S  
AMZN 3.50 3.60 3.65 23.59 1704 13120  S   103 AMZN 2.96 3.05 3.00 22.64 2284 3904  S  
AMZN 3.00 3.10 3.10 23.20 3550 2432  S   104 AMZN 3.45 3.55 3.45 23.24 2908 798  S  
AMZN 2.58 2.63 2.69 22.82 12457 24585  S   105 AMZN 4.00 4.10 4.00 23.86 10367 17853  S  
AMZN 2.17 2.25 2.26 22.45 2064 1497  S   106 AMZN 4.60 4.70 4.65 24.48 6096 536  S  
 
2023-02-24 - Calls 2023-02-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.50 4.65 4.74 29.59 226 664  W   102 AMZN 2.92 2.99 2.93 26.89 594 364  W  
AMZN 3.95 4.10 4.15 29.22 288 653  W   103 AMZN 3.35 3.45 3.35 27.50 1056 181  W  
AMZN 3.45 3.60 3.65 28.86 431 4547  W   104 AMZN 3.85 4.00 3.82 28.13 519 165  W  
AMZN 3.00 3.15 3.20 28.50 960 2221  W   105 AMZN 4.40 4.55 4.40 28.76 714 389  W  
AMZN 2.60 2.71 2.74 28.15 963 928  W   106 AMZN 4.95 5.10 5.55 29.39 345 63  W  
 
2023-03-03 - Calls 2023-03-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.05 5.25 5.25 34.30 387 977  W   102 AMZN 3.35 3.50 3.40 30.53 100 131  W  
AMZN 4.55 4.70 4.60 33.96 115 322  W   103 AMZN 3.80 3.95 3.72 31.16 188 547  W  
AMZN 4.00 4.20 4.25 33.62 236 461  W   104 AMZN 4.30 4.45 4.27 31.79 182 112  W  
AMZN 3.55 3.70 3.73 33.28 892 1269  W   105 AMZN 4.80 4.95 4.80 32.43 544 358  W  
AMZN 3.15 3.30 2.93 32.94 627 315  W   106 AMZN 5.40 5.55 5.40 33.07 372 122  W  
 
2023-03-10 - Calls 2023-03-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.55 5.75 5.78 38.47 22 166  W   102 AMZN 3.75 3.90 4.13 33.31 239 33  W  
AMZN 5.00 5.20 5.20 38.14 56 98  W   103 AMZN 4.20 4.35 4.55 33.95 234 240  W  
AMZN 4.50 4.65 4.65 37.81 417 34  W   104 AMZN 4.65 4.85 4.79 34.59 152 172  W  
AMZN 4.05 4.20 4.20 37.49 274 84  W   105 AMZN 5.20 5.40 5.30 35.23 177 70  W  
AMZN 3.60 3.80 3.50 37.18 106 69  W   106 AMZN 5.75 5.95 5.83 35.88 129 100  W  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.60 4.70 4.69 41.32 6865 49104  S   105 AMZN 5.70 5.80 5.65 37.35 3778 9175  S  
 
2023-03-24 - Calls 2023-03-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.30 6.95 6.49 45.73 13 0  W   102 AMZN 4.25 5.35 4.68 36.98 23 2  W  
AMZN 5.80 6.35 6.25 45.44 96 2  W   103 AMZN 4.20 5.30 5.10 37.61 56 0  W  
AMZN 5.50 5.85 5.73 45.14 163 2  W   104 AMZN 5.20 6.00 5.70 38.25 36 31  W  
AMZN 4.70 5.40 4.69 44.85 187 28  W   105 AMZN 5.85 6.35 6.45 38.89 230 16  W  
AMZN 4.45 4.75 4.20 44.57 127 2  W   106 AMZN 6.20 7.85 6.79 39.53 30 0  W  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.45 6.55 6.51 57.03 3863 9142  S   105 AMZN 7.00 7.20 7.05 40.67 3167 6881  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.