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   0.325 0.381 3092.93 35.77

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 9.10 16.40 18.30 0.00 4269 367  W   3080 AMZN 0.25 1.22 0.52 0.00 7211 737  W  
AMZN 5.35 11.20 13.71 0.00 2203 266  W   3085 AMZN 0.70 2.53 1.97 0.00 3119 635  W  
AMZN 1.60 7.00 7.55 0.00 6390 526  W   3090 AMZN 1.38 2.50 2.50 0.00 6450 863  W  
AMZN 0.48 3.70 3.80 0.00 3177 206  W   3095 AMZN 2.23 7.95 5.20 0.00 3060 731  W  
AMZN 0.50 1.40 0.50 0.00 21945 1519  W   3100 AMZN 5.60 11.85 6.80 0.00 8625 2577  W  
AMZN 0.10 0.84 0.55 0.00 4363 357  W   3105 AMZN 9.55 17.10 10.95 0.00 1779 418  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 60.35 64.05 67.65 66.90 963 253  W   3080 AMZN 48.35 52.10 48.95 53.91 1132 940  W  
AMZN 57.55 61.20 59.75 64.31 233 78  W   3085 AMZN 50.40 54.30 51.50 56.32 481 162  W  
AMZN 54.80 58.35 58.50 61.78 1086 248  W   3090 AMZN 52.60 56.55 48.90 58.79 1584 1116  W  
AMZN 50.75 57.05 55.70 59.32 524 97  W   3095 AMZN 54.85 58.95 53.70 61.34 752 311  W  
AMZN 50.00 52.95 52.20 56.93 3715 477  W   3100 AMZN 57.20 61.35 58.70 63.94 2084 1741  W  
AMZN 47.15 50.40 50.75 54.61 485 61  W   3105 AMZN 59.60 63.85 57.10 66.62 288 60  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 82.55 86.25 87.95 95.33 67 39  W   3080 AMZN 70.15 74.00 69.40 82.12 109 51  W  
AMZN 79.80 83.45 88.00 92.80 23 32  W   3085 AMZN 72.35 76.25 80.21 84.60 25 28  W  
AMZN 77.10 80.65 88.00 90.32 64 62  W   3090 AMZN 74.55 78.50 74.00 87.12 154 131  W  
AMZN 74.45 77.95 81.15 87.89 68 16  W   3095 AMZN 76.85 80.90 77.00 89.68 94 44  W  
AMZN 71.85 75.30 75.00 85.50 267 101  W   3100 AMZN 79.20 83.30 79.20 92.29 315 93  W  
AMZN 69.35 72.70 76.00 83.15 35 27  W   3105 AMZN 81.60 85.75 72.85 94.95 24 39  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 100.75 104.35 105.82 116.76 128 648  S   3080 AMZN 87.95 91.85 83.79 103.18 120 482  S  
AMZN 98.05 101.55 104.50 114.27 92 47  S   3085 AMZN 90.20 94.10 85.97 105.69 65 316  S  
AMZN 95.35 98.80 105.44 111.81 100 224  S   3090 AMZN 92.50 96.40 89.15 108.23 346 836  S  
AMZN 92.75 96.10 104.49 109.39 54 117  S   3095 AMZN 94.80 98.80 92.55 110.81 177 504  S  
AMZN 90.15 93.45 93.00 107.01 923 7694  S   3100 AMZN 97.15 101.20 93.99 113.43 712 4433  S  
AMZN 87.60 90.80 94.20 104.66 370 214  S   3105 AMZN 99.55 103.65 96.00 116.08 78 236  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 114.85 118.60 126.22 134.77 45 132  W   3080 AMZN 101.75 105.65 93.37 120.66 37 154  W  
AMZN 112.15 115.85 116.80 132.30 11 15  W   3085 AMZN 104.00 107.90 96.00 123.19 4 14  W  
AMZN 109.45 113.10 108.75 129.86 31 30  W   3090 AMZN 106.30 110.25 111.12 125.75 56 189  W  
AMZN 106.85 110.45 118.00 127.46 12 9  W   3095 AMZN 108.65 112.65 110.20 128.34 23 19  W  
AMZN 104.30 107.85 113.00 125.08 55 67  W   3100 AMZN 111.00 115.05 97.76 130.97 68 507  W  
AMZN 101.75 105.25 101.58 122.74 11 17  W   3105 AMZN 113.40 117.45 121.66 133.62 7 2  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 125.20 129.40 133.85 148.50 13 40  W   3080 AMZN 111.85 116.20 123.46 133.81 8 30  W  
AMZN 122.50 126.65 130.99 146.04 48 40  W   3085 AMZN 114.10 118.55 114.00 136.35 4 14  W  
AMZN 119.90 123.95 129.11 143.62 27 41  W   3090 AMZN 116.40 120.90 110.80 138.92 5 24  W  
AMZN 117.30 121.30 126.29 141.22 23 15  W   3095 AMZN 118.75 123.30 118.55 141.52 44 13  W  
AMZN 114.70 118.75 119.40 138.85 52 375  W   3100 AMZN 121.15 125.70 110.70 144.15 83 310  W  
AMZN 112.15 116.10 109.34 136.51 9 9  W   3105 AMZN 123.55 128.20 125.53 146.81 4 8  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 137.75 142.05 140.08 165.10 10 6  W   3080 AMZN 124.00 128.35 122.00 149.45 12 2  W  
AMZN 132.45 136.65 135.23 160.25 3 6  W   3090 AMZN 128.60 133.05 124.84 154.59 1 12  W  
AMZN 129.85 134.05 128.65 157.87 1 3  W   3095 AMZN 130.95 135.45 138.38 157.20 11 36  W  
AMZN 127.20 131.40 131.75 155.50 24 107  W   3100 AMZN 133.35 137.90 123.72 159.84 4 58  W  
AMZN 124.75 128.85 117.70 153.17 1 6  W   3105 AMZN 135.80 140.35 162.25 162.50 0 4  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 149.00 152.55 154.90 178.45 54 27  S   3080 AMZN 135.00 138.80 133.75 161.79 27 51  S  
AMZN 143.85 147.50 158.00 173.62 21 31  S   3090 AMZN 139.75 143.55 138.50 166.95 82 209  S  
AMZN 138.70 142.25 144.00 168.89 422 4987  S   3100 AMZN 144.45 148.35 142.00 172.21 264 3856  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.