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   0.493 3.002 114.41 -0.74

 
2022-09-30 - Calls 2022-09-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 2.53 2.60 2.58 10.32 7306 6182  Q   114 AMZN 2.06 2.11 2.06 9.90 11944 3466  Q  
AMZN 2.00 2.08 2.04 9.86 15173 9653  Q   115 AMZN 2.52 2.63 2.55 10.44 19468 10167  Q  
 
2022-10-07 - Calls 2022-10-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.00 4.15 4.00 21.55 1046 716  W   114 AMZN 3.45 3.60 3.55 20.98 3319 938  W  
AMZN 3.50 3.70 3.55 21.15 1902 1510  W   115 AMZN 3.90 4.10 4.00 21.58 2700 1776  W  
 
2022-10-14 - Calls 2022-10-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.00 5.45 5.30 28.58 251 465  W   114 AMZN 4.40 5.00 4.62 27.66 663 592  W  
AMZN 4.50 4.85 4.65 28.20 2942 606  W   115 AMZN 4.85 5.30 5.06 28.27 662 2035  W  
 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.90 6.05 5.94 34.12 232 643  S   114 AMZN 5.25 5.35 5.35 32.66 1557 1567  S  
AMZN 5.40 5.50 5.40 33.77 1951 8115  S   115 AMZN 5.70 5.80 5.76 33.30 3224 17731  S  
 
2022-10-28 - Calls 2022-10-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.20 7.65 7.55 38.85 52 109  W   114 AMZN 6.50 6.90 6.70 36.66 136 406  W  
AMZN 6.65 7.15 7.01 38.51 296 359  W   115 AMZN 7.00 7.45 7.20 37.31 528 1248  W  
 
2022-11-04 - Calls 2022-11-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.95 8.30 8.22 43.02 6 31  W   114 AMZN 7.05 7.45 7.32 39.92 351 176  W  
AMZN 7.45 7.85 7.44 42.71 79 138  W   115 AMZN 7.60 8.10 8.15 40.58 29 466  W  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 9.05 9.25 9.09 50.27 129 703  S   114 AMZN 8.05 8.20 8.05 44.80 133 2669  S  
AMZN 8.55 8.70 8.70 49.99 2462 11159  S   115 AMZN 8.55 8.65 8.61 45.46 490 9611  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.