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   0.483 0.288 179.515 2.28

 
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 6.90 8.25 7.59 7.09 1227 1264  W   172.5 AMZN 0.38 0.42 0.42 0.04 6070 5643  W  
AMZN 5.00 5.60 5.50 4.75 4590 5045  W   175 AMZN 0.76 0.80 0.75 0.21 11296 8291  W  
AMZN 3.60 3.75 3.66 2.75 17615 4645  W   177.5 AMZN 1.38 1.52 1.46 0.71 11046 3844  W  
AMZN 2.17 2.40 2.23 1.31 41682 15113  W   180 AMZN 2.43 2.65 2.47 1.77 5132 7819  W  
AMZN 0.79 1.25 1.18 0.49 12521 9002  W   182.5 AMZN 3.90 4.15 3.95 3.45 2071 3136  W  
AMZN 0.53 0.60 0.57 0.14 18846 13405  W   185 AMZN 5.70 6.15 6.00 5.60 807 3180  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 10.95 11.10 11.05 8.29 198 274  W   172.5 AMZN 3.65 3.75 3.71 0.72 251 963  W  
AMZN 8.00 9.55 9.45 6.35 3950 3485  W   175 AMZN 4.50 4.65 4.60 1.27 1657 4288  W  
AMZN 6.75 8.10 7.95 4.67 1664 2628  W   177.5 AMZN 5.50 5.70 5.65 2.08 690 2145  W  
AMZN 6.55 6.70 6.65 3.28 4403 6039  W   180 AMZN 6.70 6.85 6.75 3.18 3424 4025  W  
AMZN 5.40 5.50 5.50 2.20 826 4395  W   182.5 AMZN 8.00 8.20 7.95 4.59 817 928  W  
AMZN 4.35 4.45 4.45 1.40 3104 10561  W   185 AMZN 9.45 9.70 9.47 6.28 534 7081  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 11.45 11.75 11.75 9.97 38 20  W   172.5 AMZN 3.95 4.20 4.09 1.20 25 15  W  
AMZN 9.85 10.15 10.11 8.11 202 547  W   175 AMZN 4.90 5.60 5.00 1.81 373 2732  W  
AMZN 8.40 8.65 8.50 6.45 433 169  W   177.5 AMZN 5.95 7.95 6.05 2.62 50 12  W  
AMZN 7.10 7.35 7.27 5.00 395 1084  W   180 AMZN 7.10 7.40 7.18 3.65 241 1817  W  
AMZN 5.90 6.15 6.00 3.78 174 155  W   182.5 AMZN 8.40 8.65 8.75 4.91 37 1  W  
AMZN 4.90 5.10 5.05 2.79 397 5107  W   185 AMZN 9.85 10.10 10.10 6.39 14 721  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 12.15 12.25 12.35 12.02 100 81  S   172.5 AMZN 4.45 4.55 4.48 1.39 271 37  S  
AMZN 10.55 10.65 10.69 10.16 603 20425  S   175 AMZN 5.35 5.45 5.35 1.98 673 14500  S  
AMZN 9.05 9.20 9.10 8.46 3598 168  S   177.5 AMZN 6.30 6.60 6.40 2.72 225 119  S  
AMZN 7.75 7.85 7.82 6.93 2527 21629  S   180 AMZN 7.55 7.65 7.45 3.65 514 11021  S  
AMZN 6.50 6.65 6.59 5.59 120 190  S   182.5 AMZN 8.80 8.95 8.90 4.75 419 21  S  
AMZN 5.45 5.55 5.49 4.43 1661 25994  S   185 AMZN 10.25 10.45 10.40 6.04 888 14398  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 11.00 11.35 11.25 12.60 97 433  W   175 AMZN 5.55 5.95 5.72 1.90 108 250  W  
AMZN 8.15 8.45 8.30 9.21 378 2746  W   180 AMZN 7.80 8.15 7.90 3.33 79 491  W  
AMZN 5.90 6.15 6.00 6.43 117 990  W   185 AMZN 10.35 10.85 10.55 5.37 13 1224  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 11.35 11.80 11.70 15.50 125 336  W   175 AMZN 5.90 6.25 6.15 1.65 503 839  W  
AMZN 8.50 8.95 8.75 11.95 425 435  W   180 AMZN 8.10 8.40 8.18 2.84 183 234  W  
AMZN 6.15 6.55 6.43 8.90 123 495  W   185 AMZN 10.55 11.10 10.95 4.52 20 64  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 14.50 14.60 14.50 29.26 87 4962  S   172.5 AMZN 5.95 6.05 5.95 0.52 137 4238  S  
AMZN 12.95 13.05 13.05 27.25 406 22509  S   175 AMZN 6.90 7.00 6.95 0.70 644 6910  S  
AMZN 11.40 11.60 11.65 25.29 294 5263  S   177.5 AMZN 7.90 8.05 7.95 0.92 772 3998  S  
AMZN 10.10 10.25 10.15 23.37 938 23463  S   180 AMZN 9.10 9.20 9.15 1.19 586 7353  S  
AMZN 8.90 9.00 8.93 21.52 232 8472  S   182.5 AMZN 10.35 10.50 10.30 1.52 29 3288  S  
AMZN 7.75 7.85 7.85 19.73 3415 18104  S   185 AMZN 11.70 11.90 11.70 1.92 55 8169  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.