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   0.178 0.273 3488.24 12.45

 
2021-09-17 - Calls 2021-09-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 18.00 20.00 20.46 0.00 5574 684  S   3475 AMZN 6.00 7.50 6.80 0.00 2045 394  S  
AMZN 15.00 16.50 16.00 0.00 16612 1161  S   3480 AMZN 7.50 9.75 8.50 0.00 4604 2629  S  
AMZN 12.30 13.20 13.00 0.00 5016 640  S   3485 AMZN 9.50 11.45 9.70 0.00 1272 193  S  
AMZN 9.25 10.50 9.90 0.00 11248 1126  S   3490 AMZN 11.55 13.60 12.66 0.00 846 639  S  
AMZN 6.35 7.80 7.20 0.00 2757 713  S   3495 AMZN 14.00 17.15 15.30 0.00 256 316  S  
AMZN 5.40 5.95 5.58 0.00 58601 7587  S   3500 AMZN 17.00 19.00 17.75 0.00 2704 4917  S  
 
2021-09-24 - Calls 2021-09-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 41.45 43.65 42.90 59.48 799 256  W   3475 AMZN 29.10 32.05 30.26 46.14 357 218  W  
AMZN 37.45 42.00 40.10 56.86 1569 401  W   3480 AMZN 30.80 34.50 32.21 48.52 530 241  W  
AMZN 34.65 38.00 37.55 54.31 566 189  W   3485 AMZN 33.60 35.60 34.50 50.96 499 78  W  
AMZN 32.00 35.75 34.85 51.83 1274 214  W   3490 AMZN 35.50 37.85 36.07 53.49 157 137  W  
AMZN 30.60 33.65 32.40 49.43 279 406  W   3495 AMZN 37.15 40.30 39.42 56.09 116 152  W  
AMZN 28.50 30.00 29.55 47.11 7233 2578  W   3500 AMZN 41.00 44.60 41.95 58.77 473 497  W  
 
2021-10-01 - Calls 2021-10-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 54.80 60.95 57.92 81.32 205 138  W   3475 AMZN 42.05 47.25 50.40 67.68 40 33  W  
AMZN 51.95 57.95 54.10 78.76 172 202  W   3480 AMZN 44.05 49.40 48.00 70.11 46 149  W  
AMZN 49.15 54.25 49.95 76.25 149 270  W   3485 AMZN 46.15 51.60 48.55 72.60 114 36  W  
AMZN 46.50 52.25 48.65 73.79 143 331  W   3490 AMZN 48.30 53.95 51.55 75.14 102 179  W  
AMZN 43.90 48.00 46.20 71.38 103 168  W   3495 AMZN 50.65 56.40 56.24 77.73 10 118  W  
AMZN 41.45 45.50 45.50 69.03 430 475  W   3500 AMZN 52.95 58.90 58.00 80.38 118 244  W  
 
2021-10-08 - Calls 2021-10-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 66.70 73.10 69.20 98.24 19 16  W   3475 AMZN 54.10 59.75 60.90 84.08 12 57  W  
AMZN 64.10 70.15 65.85 95.71 58 51  W   3480 AMZN 56.10 61.75 60.05 86.55 24 90  W  
AMZN 61.15 67.25 63.00 93.21 65 47  W   3485 AMZN 60.35 64.15 61.60 89.05 38 27  W  
AMZN 58.70 64.45 62.00 90.77 35 72  W   3490 AMZN 60.40 66.30 64.43 91.60 12 56  W  
AMZN 55.85 61.75 60.54 88.36 28 54  W   3495 AMZN 62.70 68.95 66.77 94.20 6 105  W  
AMZN 53.55 59.05 56.16 86.00 125 1178  W   3500 AMZN 65.00 71.45 78.15 96.83 48 94  W  
 
2021-10-15 - Calls 2021-10-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 76.35 79.90 77.70 110.13 77 206  S   3480 AMZN 69.00 71.60 70.00 100.26 136 300  S  
AMZN 71.15 74.15 72.80 105.21 144 452  S   3490 AMZN 73.50 75.70 75.65 105.33 65 344  S  
AMZN 65.80 68.65 67.55 100.44 1001 11333  S   3500 AMZN 78.00 80.90 79.60 110.56 228 3015  S  
 
2021-10-22 - Calls 2021-10-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 91.00 98.10 94.00 125.49 15 23  W   3475 AMZN 77.95 84.20 91.49 109.69 5 31  W  
AMZN 88.25 95.25 89.95 122.98 16 40  W   3480 AMZN 80.10 86.45 89.15 112.19 18 39  W  
AMZN 85.50 92.40 87.64 120.52 1 29  W   3485 AMZN 82.30 88.75 115.48 114.71 0 28  W  
AMZN 82.85 89.65 90.77 118.08 3 35  W   3490 AMZN 84.55 91.10 94.27 117.27 0 35  W  
AMZN 80.25 86.90 82.00 115.68 4 25  W   3495 AMZN 86.85 93.50 96.64 119.87 0 11  W  
AMZN 77.70 84.30 79.36 113.31 7 115  W   3500 AMZN 89.20 95.95 96.87 122.49 22 77  W  
 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 122.15 129.60 120.85 137.24 1 15  W   3475 AMZN 108.80 115.00 115.40 120.32 4 12  W  
AMZN 119.45 125.00 124.00 134.74 5 22  W   3480 AMZN 111.00 117.80 118.35 122.82 4 2  W  
AMZN 116.75 124.10 109.22 132.28 6 19  W   3485 AMZN 115.00 120.15 134.82 125.35 5 22  W  
AMZN 114.15 121.40 113.02 129.85 3 8  W   3490 AMZN 115.60 122.50 119.32 127.91 2 4  W  
AMZN 111.55 118.75 106.65 127.45 0 20  W   3495 AMZN 117.95 124.90 147.13 130.51 0 54  W  
AMZN 109.00 116.10 110.00 125.08 28 36  W   3500 AMZN 120.30 127.35 136.36 133.13 3 107  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 150.25 154.40 148.49 168.36 22 0  S   3475 AMZN 136.35 139.20 138.53 146.85 14 0  S  
AMZN 147.45 151.40 149.00 165.88 63 119  S   3480 AMZN 138.05 141.50 145.00 149.36 25 75  S  
AMZN 145.00 148.45 148.05 163.43 5 0  S   3485 AMZN 141.00 143.85 142.56 151.90 10 0  S  
AMZN 142.25 146.40 142.00 161.01 27 223  S   3490 AMZN 141.60 146.25 170.53 154.46 0 107  S  
AMZN 139.65 143.60 142.80 158.60 2 0  S   3495 AMZN 145.50 148.65 152.63 157.04 6 0  S  
AMZN 137.25 141.15 138.27 156.23 77 1786  S   3500 AMZN 147.25 151.05 148.80 159.66 54 879  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.