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   0.571 0.286 173.67 -2.92
 
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 6.45 6.75 6.45 0.00 3634 226  W   167.5 AMZN 0.37 0.41 0.40 0.00 19772 3231  W  
AMZN 4.40 4.55 4.50 0.00 17601 1448  W   170 AMZN 0.75 0.81 0.77 0.00 27322 9566  W  
AMZN 2.49 2.76 2.74 0.00 22430 1306  W   172.5 AMZN 1.40 1.52 1.52 0.00 13157 5694  W  
AMZN 1.41 1.47 1.45 0.00 47251 5456  W   175 AMZN 2.50 2.76 2.70 0.00 10047 13059  W  
AMZN 0.67 0.70 0.70 0.00 26311 8969  W   177.5 AMZN 4.40 5.05 4.55 0.00 1243 6788  W  
AMZN 0.30 0.32 0.31 0.00 26372 19730  W   180 AMZN 6.45 6.90 6.66 0.00 1819 8960  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 10.55 10.70 10.45 7.10 989 149  W   167.5 AMZN 4.20 4.30 4.28 0.60 2367 1720  W  
AMZN 9.05 9.20 9.00 5.17 8092 2079  W   170 AMZN 5.15 5.30 5.31 1.17 7899 4438  W  
AMZN 7.65 7.80 7.71 3.55 2579 632  W   172.5 AMZN 6.30 6.45 6.45 2.05 1819 1506  W  
AMZN 6.45 6.60 6.54 2.29 5674 5056  W   175 AMZN 7.55 7.70 7.61 3.28 2525 5745  W  
AMZN 5.35 5.45 5.45 1.37 3217 3720  W   177.5 AMZN 8.95 9.10 9.03 4.86 451 2468  W  
AMZN 4.40 4.50 4.44 0.76 7234 13918  W   180 AMZN 10.50 10.65 10.64 6.74 416 4265  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 11.15 11.35 11.00 8.65 31 98  W   167.5 AMZN 4.60 4.80 4.74 1.17 340 314  W  
AMZN 9.65 9.85 9.62 6.83 626 279  W   170 AMZN 5.60 5.80 5.75 1.84 279 1139  W  
AMZN 8.25 8.45 8.09 5.24 315 86  W   172.5 AMZN 6.70 6.90 6.85 2.73 89 214  W  
AMZN 7.00 7.15 7.00 3.90 957 686  W   175 AMZN 7.95 8.15 8.17 3.86 279 2932  W  
AMZN 5.90 6.05 5.90 2.81 160 428  W   177.5 AMZN 9.30 9.55 9.59 5.25 73 188  W  
AMZN 4.90 5.05 4.98 1.96 720 1458  W   180 AMZN 10.45 11.05 10.95 6.88 624 1891  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 11.75 11.90 11.70 10.53 302 233  S   167.5 AMZN 5.05 5.20 5.15 1.43 338 329  S  
AMZN 10.25 10.40 10.35 8.72 5688 12674  S   170 AMZN 6.05 6.15 6.10 2.08 4422 14279  S  
AMZN 8.85 9.00 8.95 7.08 619 245  S   172.5 AMZN 7.10 7.25 7.43 2.90 383 323  S  
AMZN 7.55 7.70 7.58 5.65 2073 20666  S   175 AMZN 8.35 8.50 8.50 3.92 605 15046  S  
AMZN 6.45 6.55 6.50 4.41 790 4915  S   177.5 AMZN 9.75 10.05 10.05 5.14 273 372  S  
AMZN 5.40 5.55 5.50 3.37 3625 22940  S   180 AMZN 11.20 11.40 11.32 6.56 553 10892  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 10.75 10.95 10.70 10.95 223 182  W   170 AMZN 6.30 6.50 6.45 2.03 145 906  W  
AMZN 8.05 8.25 8.10 7.70 262 548  W   175 AMZN 8.65 8.85 8.90 3.63 203 337  W  
AMZN 5.90 6.05 5.85 5.13 611 3022  W   180 AMZN 11.45 11.70 11.59 5.90 53 530  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 11.10 11.30 11.00 13.60 76 137  W   170 AMZN 6.55 6.75 6.70 1.80 287 909  W  
AMZN 8.40 8.60 8.30 10.18 261 344  W   175 AMZN 8.80 9.10 9.15 3.14 92 782  W  
AMZN 6.20 6.35 6.00 7.30 425 667  W   180 AMZN 11.60 12.00 12.00 5.03 102 387  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 11.60 12.15 11.52 16.74 104 0  W   170 AMZN 6.85 7.25 7.30 1.48 38 0  W  
AMZN 8.90 9.40 8.77 13.14 275 0  W   175 AMZN 8.95 11.45 9.28 2.54 5 0  W  
AMZN 6.65 6.95 6.80 10.00 392 0  W   180 AMZN 11.75 12.30 0.00 4.06 0 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 13.95 14.10 13.70 26.52 103 2331  S   167.5 AMZN 6.40 6.55 6.55 0.60 353 2338  S  
AMZN 12.45 12.60 12.48 24.52 704 11285  S   170 AMZN 7.40 7.55 7.60 0.81 669 13984  S  
AMZN 11.05 11.15 11.05 22.57 212 5048  S   172.5 AMZN 8.50 8.65 8.65 1.06 492 4270  S  
AMZN 9.75 9.85 9.75 20.69 4403 22404  S   175 AMZN 9.70 9.90 9.76 1.38 1372 6799  S  
AMZN 8.55 8.65 8.46 18.87 407 5392  S   177.5 AMZN 11.05 11.20 11.28 1.77 77 4354  S  
AMZN 7.45 7.55 7.50 17.13 2060 24157  S   180 AMZN 12.50 12.65 12.80 2.24 218 9708  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.