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   0.429 2.997 116.46 4.02

 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 0.39 0.79 0.73 0.00 38199 8837  W   116 AMZN 0.00 0.01 0.01 0.00 16812 741  W  
AMZN 0.00 0.01 0.01 0.00 8916 5983  W   117 AMZN 0.12 0.55 0.54 0.00 1501 1211  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 2.95 3.10 3.04 17.96 10878 2479  W   116 AMZN 2.22 2.42 2.40 17.45 2059 669  W  
AMZN 2.45 2.54 2.49 17.53 8661 1869  W   117 AMZN 2.70 2.91 2.80 18.02 713 839  W  
 
2022-07-08 - Calls 2022-07-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 3.85 4.10 4.00 26.20 959 266  W   116 AMZN 3.20 3.35 3.30 25.51 86 506  W  
AMZN 3.40 3.55 3.40 25.81 1221 443  W   117 AMZN 3.60 3.85 3.90 26.12 100 447  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.90 5.10 5.00 32.30 1116 3132  S   116 AMZN 4.15 4.30 4.30 31.29 343 5126  S  
AMZN 4.40 4.70 4.35 31.94 1197 5329  S   117 AMZN 4.65 4.75 4.88 31.92 362 8285  S  
 
2022-07-22 - Calls 2022-07-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.00 5.95 5.60 37.35 127 509  W   116 AMZN 4.90 5.10 5.15 35.89 354 126  W  
AMZN 5.10 5.40 5.04 37.00 180 311  W   117 AMZN 5.35 5.55 5.60 36.54 166 86  W  


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.