Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMZN AMAZON.COM INC   0.559 0.287 179.62 5.95
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 3.85 5.15 4.75 0.00 11432 11229  W   175 AMZN 0.00 0.01 0.03 0.00 26009 8113  W  
AMZN 0.00 0.01 0.01 0.00 69131 20126  W   180 AMZN 0.10 1.15 0.32 0.00 16972 8202  W  
AMZN 0.00 0.01 0.01 0.00 6882 18764  W   185 AMZN 4.15 6.40 5.30 0.00 630 2281  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.85 11.10 11.10 7.78 582 1544  W   172.5 AMZN 3.65 3.80 3.68 0.41 2471 2115  W  
AMZN 9.30 9.55 9.46 5.73 4018 5965  W   175 AMZN 4.60 4.70 4.63 0.86 7587 6196  W  
AMZN 7.95 8.15 8.00 3.98 3984 3672  W   177.5 AMZN 5.70 5.85 5.71 1.60 2402 2519  W  
AMZN 6.65 6.80 6.67 2.58 17938 15067  W   180 AMZN 6.90 7.00 6.90 2.70 3016 4227  W  
AMZN 5.50 5.65 5.60 1.55 4609 5108  W   182.5 AMZN 8.20 8.40 8.25 4.17 1603 1568  W  
AMZN 4.50 4.60 4.54 0.86 15113 14400  W   185 AMZN 9.70 9.85 9.70 5.97 1841 7050  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.40 11.80 11.76 9.29 135 260  W   172.5 AMZN 4.10 4.25 4.17 1.01 1149 240  W  
AMZN 9.95 10.15 10.14 7.40 630 1117  W   175 AMZN 5.05 5.20 5.10 1.60 545 2942  W  
AMZN 8.50 8.70 8.60 5.73 944 471  W   177.5 AMZN 6.05 6.30 6.12 2.41 543 170  W  
AMZN 7.20 7.40 7.40 4.30 1960 1701  W   180 AMZN 7.25 7.50 7.30 3.47 1171 1499  W  
AMZN 6.05 6.25 6.19 3.13 322 372  W   182.5 AMZN 8.60 8.85 8.65 4.78 158 56  W  
AMZN 4.95 5.20 5.05 2.20 1643 5032  W   185 AMZN 10.10 10.30 10.10 6.34 99 718  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 12.10 12.35 12.20 11.17 153 467  S   172.5 AMZN 4.50 4.70 4.53 1.31 377 533  S  
AMZN 10.50 10.75 10.75 9.31 926 20821  S   175 AMZN 5.45 5.60 5.49 1.91 1759 15052  S  
AMZN 9.15 9.25 9.30 7.62 750 5347  S   177.5 AMZN 6.50 6.65 6.57 2.68 645 462  S  
AMZN 7.85 7.95 7.91 6.12 4354 22897  S   180 AMZN 7.70 7.85 7.71 3.65 2625 10749  S  
AMZN 6.65 6.80 6.77 4.82 566 1343  S   182.5 AMZN 9.05 9.20 9.10 4.81 203 421  S  
AMZN 5.60 5.75 5.65 3.72 2757 26724  S   185 AMZN 10.50 10.65 10.51 6.17 612 13811  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.10 11.35 11.35 11.58 263 716  W   175 AMZN 5.75 6.00 5.85 1.93 112 492  W  
AMZN 8.35 8.60 8.35 8.25 740 3184  W   180 AMZN 8.00 8.25 8.25 3.45 236 556  W  
AMZN 6.10 6.35 6.30 5.56 240 1264  W   185 AMZN 10.75 11.00 10.33 5.63 32 1422  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 11.30 11.75 11.65 14.27 168 378  W   175 AMZN 6.00 6.25 6.07 1.75 114 853  W  
AMZN 8.65 9.05 8.85 10.78 883 803  W   180 AMZN 8.25 8.50 8.30 3.03 146 330  W  
AMZN 6.35 6.75 6.55 7.83 374 523  W   185 AMZN 11.00 11.25 11.15 4.85 282 73  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 10.00 13.80 12.30 17.46 245 116  W   175 AMZN 6.20 8.45 6.35 1.46 17 5  W  
AMZN 8.30 9.45 9.30 13.81 289 250  W   180 AMZN 8.15 8.85 8.83 2.48 421 0  W  
AMZN 4.90 7.60 6.90 10.61 115 99  W   185 AMZN 10.25 13.15 13.20 3.95 2 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 14.20 14.75 14.60 27.39 120 5103  S   172.5 AMZN 5.95 6.15 6.10 0.61 178 4302  S  
AMZN 12.90 13.05 13.05 25.38 8556 25055  S   175 AMZN 6.90 7.10 6.95 0.81 504 7333  S  
AMZN 11.45 11.60 11.60 23.42 452 5561  S   177.5 AMZN 8.00 8.15 8.05 1.07 583 4376  S  
AMZN 10.10 10.25 10.15 21.52 3230 24815  S   180 AMZN 9.15 9.35 9.25 1.38 1166 9770  S  
AMZN 8.80 9.00 8.95 19.68 558 8645  S   182.5 AMZN 10.45 10.60 10.50 1.76 659 3378  S  
AMZN 7.75 7.85 7.88 17.92 14941 20133  S   185 AMZN 11.85 12.05 11.88 2.21 13555 8221  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.