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   0.255 0.265 208.95 2.11

 
2024-11-15 - Calls 2024-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.75 7.00 6.95 6.57 809 5407  S   202.5 AMZN 0.33 0.36 0.36 0.09 8353 7184  S  
AMZN 4.75 4.85 4.81 4.33 10455 28375  S   205 AMZN 0.70 0.74 0.74 0.35 20701 10284  S  
AMZN 2.99 3.10 3.00 2.48 22674 11586  S   207.5 AMZN 1.43 1.50 1.46 1.00 10497 4530  S  
AMZN 1.68 1.74 1.70 1.18 76322 53409  S   210 AMZN 2.59 2.73 2.68 2.20 5642 5629  S  
AMZN 0.86 0.91 0.88 0.45 16385 21883  S   212.5 AMZN 4.25 4.45 4.30 3.97 417 1168  S  
AMZN 0.43 0.44 0.43 0.14 21926 31576  S   215 AMZN 6.30 6.55 6.65 6.16 309 1063  S  
 
2024-11-22 - Calls 2024-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.85 8.00 7.55 8.03 230 741  W   202.5 AMZN 1.11 1.16 1.15 0.99 1026 1512  W  
AMZN 6.00 6.10 6.05 6.18 2466 2884  W   205 AMZN 1.75 1.80 1.75 1.63 2619 2821  W  
AMZN 4.40 4.50 4.40 4.58 3466 2888  W   207.5 AMZN 2.62 2.68 2.68 2.52 2197 682  W  
AMZN 3.10 3.15 3.08 3.26 22228 10096  W   210 AMZN 3.80 3.90 3.91 3.70 881 917  W  
AMZN 2.09 2.15 2.15 2.23 3894 2461  W   212.5 AMZN 5.30 5.45 5.60 5.15 168 136  W  
AMZN 1.37 1.44 1.40 1.45 11510 5826  W   215 AMZN 7.05 7.65 7.26 6.87 40 234  W  
 
2024-11-29 - Calls 2024-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 8.50 8.65 8.35 9.86 90 74  W   202.5 AMZN 1.51 1.85 1.63 1.54 219 189  W  
AMZN 6.60 6.85 6.52 8.07 13346 11167  W   205 AMZN 2.19 2.34 2.36 2.23 192 1001  W  
AMZN 5.15 5.30 5.22 6.47 3331 1266  W   207.5 AMZN 3.10 3.30 3.50 3.10 385 15  W  
AMZN 3.85 3.95 3.95 5.08 7142 4498  W   210 AMZN 4.35 4.70 4.75 4.19 252 833  W  
AMZN 2.70 2.91 2.67 3.90 499 185  W   212.5 AMZN 5.80 6.00 6.10 5.48 36 6  W  
AMZN 2.00 2.09 2.02 2.92 2026 4774  W   215 AMZN 7.50 8.20 7.95 6.98 43 182  W  
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.70 7.85 7.75 10.24 1401 1255  W   205 AMZN 3.00 3.15 3.08 2.40 327 541  W  
AMZN 4.85 5.00 4.97 7.11 7486 4628  W   210 AMZN 5.15 5.60 5.40 4.17 46 539  W  
AMZN 2.76 2.95 2.91 4.65 1788 2259  W   215 AMZN 8.15 8.85 8.60 6.61 50 396  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 8.50 8.65 8.60 12.82 176 345  W   205 AMZN 3.60 3.75 3.70 2.29 166 174  W  
AMZN 5.70 5.85 5.75 9.51 2706 4047  W   210 AMZN 5.80 5.95 5.95 3.81 54 2136  W  
AMZN 3.60 3.90 3.65 6.76 3200 1652  W   215 AMZN 8.70 8.90 9.00 5.91 72 167  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 9.30 9.80 9.40 15.88 1903 13850  S   205 AMZN 4.20 4.30 4.25 2.00 715 5385  S  
AMZN 6.45 6.65 6.55 12.38 15228 29090  S   210 AMZN 6.40 6.55 6.63 3.26 1202 7542  S  
AMZN 4.35 4.45 4.40 9.36 9263 23998  S   215 AMZN 9.05 9.70 9.31 5.00 109 646  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 9.75 9.95 9.85 19.47 127 301  W   205 AMZN 4.50 4.70 4.67 1.62 119 76  W  
AMZN 6.95 7.20 6.76 15.81 651 463  W   210 AMZN 6.70 6.90 6.90 2.63 149 152  W  
AMZN 4.50 4.95 4.85 12.54 299 351  W   215 AMZN 9.50 9.80 10.91 4.01 1 8  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.85 12.00 11.85 33.64 3094 14148  S   205 AMZN 5.85 6.00 6.10 0.58 371 3741  S  
AMZN 8.95 9.15 9.10 29.71 2411 24451  S   210 AMZN 8.05 8.25 8.24 0.94 1865 5075  S  
AMZN 6.70 6.85 6.71 25.95 1633 11874  S   215 AMZN 10.45 11.20 11.10 1.47 83 464  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.