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   0.340 3.019 121.66 121.66
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 3.25 3.45 3.45 12.10 5862 4677  W   119 AMZN 0.60 0.63 0.64 9.42 6290 2500  W  
AMZN 2.63 2.70 2.70 11.61 14090 10478  W   120 AMZN 0.88 0.93 0.90 9.93 21386 3829  W  
AMZN 2.02 2.08 2.07 11.14 22561 9760  W   121 AMZN 1.26 1.34 1.26 10.46 16987 1204  W  
AMZN 1.51 1.56 1.56 10.68 42121 4620  W   122 AMZN 1.75 1.82 1.76 11.00 9157 442  W  
AMZN 1.11 1.15 1.15 10.23 44950 4295  W   123 AMZN 2.34 2.42 2.44 11.56 3550 367  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 4.30 4.50 4.37 24.06 1692 1665  W   119 AMZN 1.47 1.57 1.52 21.03 1347 723  W  
AMZN 3.70 3.85 3.75 23.63 3374 5768  W   120 AMZN 1.82 1.94 1.91 21.60 5157 633  W  
AMZN 3.10 3.25 3.20 23.22 2224 3069  W   121 AMZN 2.25 2.37 2.32 22.18 1487 684  W  
AMZN 2.61 2.72 2.69 22.81 5227 1254  W   122 AMZN 2.72 2.86 2.90 22.77 2469 1194  W  
AMZN 2.17 2.26 2.24 22.41 1976 1626  W   123 AMZN 3.30 3.45 3.50 23.37 1476 234  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.10 5.30 5.15 31.65 728 1244  S   119 AMZN 2.18 2.28 2.30 27.83 1209 1490  S  
AMZN 4.50 4.65 4.65 31.26 8887 61475  S   120 AMZN 2.56 2.63 2.56 28.43 3499 22651  S  
AMZN 3.90 4.10 3.90 30.87 1420 1659  S   121 AMZN 2.92 3.05 2.98 29.04 1004 567  S  
AMZN 3.45 3.55 3.50 30.49 3810 2030  S   122 AMZN 3.40 3.60 3.45 29.65 621 107  S  
AMZN 2.94 3.05 2.98 30.12 1686 2186  S   123 AMZN 3.90 4.05 4.04 30.27 1856 213  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 5.60 5.80 5.85 37.75 156 697  W   119 AMZN 2.51 2.71 2.68 32.71 100 193  W  
AMZN 5.00 5.20 5.00 37.38 476 6795  W   120 AMZN 2.88 3.05 3.10 33.33 178 134  W  
AMZN 4.40 4.60 4.40 37.02 406 552  W   121 AMZN 3.35 3.60 3.50 33.95 122 153  W  
AMZN 3.90 4.10 4.05 36.67 572 974  W   122 AMZN 3.80 4.05 3.86 34.57 568 1056  W  
AMZN 3.40 3.65 3.43 36.32 665 618  W   123 AMZN 4.25 4.45 4.88 35.20 80 31  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.05 6.35 6.50 43.03 55 264  Q   119 AMZN 2.87 3.10 3.05 36.36 61 501  Q  
AMZN 5.55 5.75 5.65 42.69 5019 4526  Q   120 AMZN 3.35 3.55 3.40 36.98 305 395  Q  
AMZN 5.05 5.15 4.90 42.35 391 611  Q   121 AMZN 3.80 3.90 4.00 37.61 165 95  Q  
AMZN 4.50 4.75 4.40 42.01 566 636  Q   122 AMZN 4.25 4.55 4.20 38.24 97 52  Q  
AMZN 4.00 4.20 4.03 41.68 234 362  Q   123 AMZN 4.75 5.05 4.89 38.87 1 53  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 6.65 6.80 6.85 47.78 24 11  W   119 AMZN 3.30 3.65 3.40 39.07 13 22  W  
AMZN 5.85 6.20 6.04 47.46 244 201  W   120 AMZN 3.50 4.00 3.80 39.70 31 57  W  
AMZN 5.30 5.60 5.65 47.14 164 152  W   121 AMZN 4.10 4.50 4.60 40.32 40 59  W  
AMZN 4.75 5.05 4.90 46.82 197 29  W   122 AMZN 4.55 4.70 4.98 40.95 64 15  W  
AMZN 4.15 4.55 4.60 46.50 88 453  W   123 AMZN 5.05 5.20 5.60 41.59 2 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.00 7.10 7.10 55.94 3844 22429  S   120 AMZN 4.30 4.55 4.55 42.95 2796 9826  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 9.60 9.80 9.70 70.24 1418 33283  S   120 AMZN 6.60 6.70 6.76 43.17 1617 6433  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.