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   0.242 0.241 3242.76 18.48

 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 8.05 16.00 12.13 0.00 7347 607  W   3230 AMZN 0.00 0.03 0.01 0.00 2914 842  W  
AMZN 2.00 5.55 2.67 0.00 8656 441  W   3240 AMZN 0.00 1.25 0.64 0.00 2214 873  W  
AMZN 0.06 0.15 0.06 0.00 18380 1112  W   3250 AMZN 3.55 10.00 9.00 0.00 1914 1346  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 46.30 48.60 48.64 46.67 763 160  S   3230 AMZN 35.00 37.00 35.74 33.84 750 804  S  
AMZN 43.40 47.15 45.36 43.99 354 219  S   3235 AMZN 36.05 39.45 38.13 36.16 280 290  S  
AMZN 42.00 44.75 41.40 41.42 830 285  S   3240 AMZN 39.00 41.60 40.30 38.59 741 1042  S  
AMZN 38.70 41.75 38.90 38.94 225 165  S   3245 AMZN 41.30 43.95 42.38 41.11 160 581  S  
AMZN 36.05 38.50 37.00 36.56 3291 3351  S   3250 AMZN 42.85 46.65 44.95 43.73 845 2263  S  
AMZN 33.95 36.60 34.79 34.29 168 140  S   3255 AMZN 45.70 49.05 48.70 46.46 69 179  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 68.30 75.50 73.00 65.54 134 53  W   3230 AMZN 57.85 64.50 61.99 52.45 125 259  W  
AMZN 62.25 68.50 67.50 60.41 73 44  W   3240 AMZN 59.55 67.30 64.26 57.32 83 175  W  
AMZN 60.60 65.50 64.43 57.95 72 25  W   3245 AMZN 61.50 70.10 83.78 59.86 5 72  W  
AMZN 57.00 63.00 60.88 55.55 292 3116  W   3250 AMZN 64.60 73.00 70.46 62.46 418 385  W  
AMZN 55.00 61.00 58.32 53.22 30 6  W   3255 AMZN 66.80 75.50 89.58 65.13 1 4  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 105.35 118.00 111.20 79.84 134 40  W   3230 AMZN 92.70 101.50 106.40 66.31 16 102  W  
AMZN 100.50 109.50 105.00 74.77 26 32  W   3240 AMZN 97.40 106.50 104.00 71.23 11 220  W  
AMZN 98.50 107.00 90.65 72.31 3 10  W   3245 AMZN 100.10 108.50 104.92 73.78 0 11  W  
AMZN 99.00 103.00 100.75 69.91 198 97  W   3250 AMZN 102.15 114.15 108.09 76.37 9 372  W  
AMZN 93.90 102.00 97.41 67.57 5 3  W   3255 AMZN 104.55 115.95 110.52 79.03 102 0  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 118.00 128.35 113.95 91.93 13 16  W   3230 AMZN 104.00 113.90 111.45 77.76 13 23  W  
AMZN 111.65 122.90 115.60 86.90 6 21  W   3240 AMZN 108.55 118.80 123.80 82.72 1 18  W  
AMZN 110.30 120.25 115.00 84.45 4 6  W   3245 AMZN 110.95 121.25 134.10 85.27 2 1  W  
AMZN 108.65 117.20 112.19 82.04 31 50  W   3250 AMZN 113.30 123.80 119.89 87.86 5 68  W  
AMZN 105.15 115.05 116.65 79.69 0 2  W   3255 AMZN 115.75 126.35 121.50 90.50 0 4  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 125.55 129.75 126.38 97.66 60 219  S   3240 AMZN 121.70 125.20 123.70 92.65 92 572  S  
AMZN 123.10 127.20 124.85 95.21 12 60  S   3245 AMZN 124.05 127.60 130.25 95.20 7 257  S  
AMZN 120.50 123.50 122.00 92.81 154 1170  S   3250 AMZN 126.55 130.15 130.17 97.79 113 2994  S  
AMZN 118.10 122.05 116.45 90.44 5 40  S   3255 AMZN 128.95 132.60 124.95 100.43 0 80  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 135.75 147.15 137.50 112.49 2 3  W   3230 AMZN 121.10 132.30 148.39 96.47 5 13  W  
AMZN 130.80 141.75 133.17 107.49 11 3  W   3240 AMZN 125.75 136.60 137.80 101.46 2 13  W  
AMZN 127.50 139.15 138.05 105.04 4 7  W   3245 AMZN 128.30 139.10 133.07 104.01 0 2  W  
AMZN 124.65 136.55 135.00 102.64 1 11  W   3250 AMZN 130.50 142.20 150.00 106.60 4 78  W  
AMZN 123.20 133.70 0.00 100.27 0 0  W   3255 AMZN 133.15 144.80 0.00 109.23 0 0  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 142.10 156.45 144.00 121.63 3 0  W   3230 AMZN 127.35 141.50 136.63 104.41 1 0  W  
AMZN 136.85 151.00 132.50 116.64 4 1  W   3240 AMZN 132.55 147.00 141.75 109.40 6 0  W  
AMZN 134.25 148.00 0.00 114.20 0 0  W   3245 AMZN 134.35 148.50 156.45 111.95 4 0  W  
AMZN 131.70 146.00 127.50 111.79 3 4  W   3250 AMZN 136.80 151.00 158.56 114.54 4 0  W  
AMZN 129.20 143.50 138.65 109.42 2 5  W   3255 AMZN 139.65 153.95 171.83 117.16 1 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 164.00 168.55 165.02 138.50 4 23  S   3230 AMZN 148.55 152.10 155.90 118.29 95 89  S  
AMZN 158.85 163.30 158.00 133.52 10 61  S   3240 AMZN 153.30 156.95 156.00 123.29 27 1670  S  
AMZN 153.65 158.15 155.53 128.66 93 582  S   3250 AMZN 158.20 161.85 161.80 128.41 41 561  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.