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   0.223 0.310 3291.61 -14.76

 
2021-05-07 - Calls 2021-05-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 7.75 13.70 12.80 0.00 829 713  W   3280 AMZN 0.01 0.10 0.01 0.00 8282 1233  W  
AMZN 1.00 8.10 8.50 0.00 693 520  W   3285 AMZN 0.14 1.50 0.24 0.00 4908 576  W  
AMZN 0.56 2.55 2.00 0.00 2326 739  W   3290 AMZN 1.10 2.22 1.50 0.00 13411 892  W  
AMZN 0.03 0.43 0.27 0.00 2464 321  W   3295 AMZN 4.00 7.20 4.73 0.00 7264 581  W  
AMZN 0.00 0.01 0.01 0.00 18817 3090  W   3300 AMZN 9.00 11.90 9.60 0.00 23124 2456  W  
AMZN 0.00 0.01 0.01 0.00 6778 619  W   3305 AMZN 11.15 17.95 14.00 0.00 4502 456  W  
 
2021-05-14 - Calls 2021-05-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 42.35 50.10 46.00 58.21 329 177  W   3280 AMZN 30.60 38.60 35.52 46.54 949 290  W  
AMZN 40.20 47.00 43.50 55.61 165 83  W   3285 AMZN 33.70 42.45 37.20 48.94 537 165  W  
AMZN 38.00 42.90 41.37 53.08 496 266  W   3290 AMZN 35.20 40.80 39.94 51.42 1533 449  W  
AMZN 36.50 38.40 38.00 50.64 1038 117  W   3295 AMZN 37.50 43.00 42.50 53.97 1001 332  W  
AMZN 35.00 36.00 35.00 48.27 10240 2906  W   3300 AMZN 41.70 46.00 45.30 56.60 4888 875  W  
AMZN 30.00 33.60 33.23 45.97 1369 98  W   3305 AMZN 42.50 50.00 47.10 59.31 984 252  W  
 
2021-05-21 - Calls 2021-05-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 63.85 65.80 67.11 82.86 153 165  S   3280 AMZN 52.95 54.50 51.10 71.00 84 313  S  
AMZN 61.15 62.90 64.38 80.32 20 132  S   3285 AMZN 55.15 56.75 49.38 73.46 46 116  S  
AMZN 58.45 60.25 61.25 77.83 40 279  S   3290 AMZN 57.40 59.15 55.50 75.97 78 506  S  
AMZN 55.90 57.65 57.42 75.40 76 413  S   3295 AMZN 59.80 61.25 59.00 78.54 134 293  S  
AMZN 53.35 55.00 54.00 73.02 1701 5556  S   3300 AMZN 62.30 64.05 63.44 81.15 612 1954  S  
AMZN 51.00 52.60 52.02 70.68 151 117  S   3305 AMZN 64.80 66.80 63.31 83.82 228 145  S  
 
2021-05-28 - Calls 2021-05-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 75.40 85.00 101.10 101.45 40 47  W   3280 AMZN 64.40 73.50 64.75 89.25 44 78  W  
AMZN 72.90 79.60 95.60 98.94 0 8  W   3285 AMZN 65.50 75.40 68.88 91.74 10 62  W  
AMZN 70.65 79.50 79.00 96.48 42 36  W   3290 AMZN 68.00 78.00 72.37 94.27 21 90  W  
AMZN 67.95 77.00 73.57 94.05 50 38  W   3295 AMZN 70.50 80.50 72.68 96.85 13 133  W  
AMZN 65.45 74.00 70.00 91.67 267 440  W   3300 AMZN 73.00 82.40 76.77 99.46 124 699  W  
AMZN 62.00 69.20 69.00 89.33 51 42  W   3305 AMZN 78.20 85.50 72.35 102.12 26 126  W  
 
2021-06-04 - Calls 2021-06-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 87.70 96.50 96.17 117.08 5 49  W   3280 AMZN 76.85 84.50 77.34 104.40 2 31  W  
AMZN 84.80 93.50 108.55 114.59 2 13  W   3285 AMZN 76.65 86.50 75.18 106.91 4 25  W  
AMZN 84.00 91.40 89.16 112.14 14 41  W   3290 AMZN 79.50 88.75 77.41 109.45 3 72  W  
AMZN 79.35 88.50 84.97 109.73 17 34  W   3295 AMZN 81.50 90.80 84.28 112.03 18 32  W  
AMZN 80.00 86.00 82.73 107.35 84 57  W   3300 AMZN 86.00 94.00 87.58 114.65 112 276  W  
AMZN 74.20 79.80 81.05 105.00 9 29  W   3305 AMZN 86.85 96.50 89.00 117.31 12 20  W  
 
2021-06-11 - Calls 2021-06-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 98.70 105.20 106.60 130.89 1 32  W   3280 AMZN 90.00 96.50 95.52 117.57 5 5  W  
AMZN 96.40 106.00 105.21 128.42 0 4  W   3285 AMZN 88.85 98.50 106.40 120.10 0 5  W  
AMZN 94.90 103.50 100.56 125.97 22 28  W   3290 AMZN 94.60 101.00 89.84 122.65 2 5  W  
AMZN 91.80 100.50 99.98 123.57 20 20  W   3295 AMZN 93.50 103.40 95.11 125.24 28 5  W  
AMZN 90.40 98.50 100.33 121.19 27 704  W   3300 AMZN 96.00 106.00 96.53 127.86 20 189  W  
AMZN 86.45 95.50 97.48 118.84 91 51  W   3305 AMZN 98.50 108.00 98.45 130.51 9 1  W  
 
2021-06-18 - Calls 2021-06-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 111.55 117.10 119.00 143.43 43 145  S   3280 AMZN 97.00 104.70 96.80 129.34 35 136  S  
AMZN 103.75 111.60 112.50 138.54 171 103  S   3290 AMZN 101.90 109.00 106.21 134.44 49 220  S  
AMZN 100.00 106.20 105.00 133.76 425 4805  S   3300 AMZN 111.00 113.85 112.00 139.65 182 3838  S  
AMZN 97.50 103.85 103.07 131.41 88 119  S   3305 AMZN 113.40 116.45 113.59 142.30 20 89  S  
 
2021-06-25 - Calls 2021-06-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 119.75 132.95 136.68 155.04 0 10  W   3280 AMZN 106.60 119.45 127.90 140.03 0 1  W  
AMZN 117.40 130.20 129.34 152.59 0 1  W   3285 AMZN 108.85 121.55 101.93 142.57 1 0  W  
AMZN 113.40 127.45 121.45 150.16 8 1  W   3290 AMZN 111.10 122.80 104.06 145.14 1 1  W  
AMZN 114.05 124.80 124.83 147.76 0 1  W   3295 AMZN 112.10 125.85 118.98 147.74 1 0  W  
AMZN 109.55 122.15 122.90 145.39 36 24  W   3300 AMZN 115.80 128.40 118.85 150.36 16 1  W  
AMZN 107.10 119.55 118.10 143.05 22 20  W   3305 AMZN 118.15 130.95 125.00 153.01 10 2  W  
 
2021-07-16 - Calls 2021-07-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMZN 140.00 143.30 145.00 176.48 77 1039  S   3300 AMZN 145.95 148.85 144.45 177.80 53 1146  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.