Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ Buy this small stock before coming AI Tidal Wave (From Chaikin Analytics) (Ad)
Free AMZN Stock Alerts
$184.70
+1.07 (+0.58%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AMZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$149.00$0.017Put25 - 2583
(+0)		58.74%
(+2.74%)		-0.0038794
5/24/2024$150.00$0.018Put21620684016
(-11)		57.37%
(+2.64%)		-0.00414842
5/24/2024$150.00$34.584Call9 - - 147
(+2)		57.40%
(+2.69%)		0.996018
5/24/2024$155.00$0.024Put238391531509
(+7)		50.58%
(+2.11%)		-0.00592226
5/24/2024$155.00$29.595Call5 - - 379
(+2)		50.62%
(+2.18%)		0.9942443
5/24/2024$160.00$0.032Put245931181548
(-1)		43.84%
(+1.62%)		-0.00884431
5/24/2024$160.00$24.609Call16021318
(+36)		43.87%
(+1.66%)		0.99133850
5/24/2024$162.50$0.038Put1123573482
(-3)		40.47%
(+1.34%)		-0.01105719
5/24/2024$162.50$22.118Call66 - 30
(+2)		40.51%
(+1.37%)		0.9891372
5/24/2024$165.00$0.046Put32371561528
(+170)		37.12%
(+1.28%)		-0.01411266
5/24/2024$165.00$19.628Call55 - 10441
(+7)		37.16%
(+1.02%)		0.98609816
5/24/2024$167.50$0.057Put5422171244
(+998)		33.81%
(+0.50%)		-0.01858310
5/24/2024$167.50$17.142Call17 - - 32
(+2)		33.85%
(+0.58%)		0.9816665
5/24/2024$170.00$0.075Put6232952211584
(-14)		30.67%
(-0.01%)		-0.025664123
5/24/2024$170.00$14.663Call5422617839
(+0)		30.67%
(-0.03%)		0.97454742
5/24/2024$172.50$0.109Put1,353575891288
(+297)		27.79%
(-0.45%)		-0.038636121
5/24/2024$172.50$12.199Call278165
(+17)		27.82%
(-0.72%)		0.961639
5/24/2024$175.00$0.180Put2,3042701,3774587
(+2036)		25.53%
(-1.09%)		-0.064275386
5/24/2024$175.00$9.773Call25798371086
(+26)		25.71%
(-1.14%)		0.93611877
5/24/2024$177.50$0.336Put2,5979024255273
(+931)		23.58%
(-2.07%)		-0.114604475
5/24/2024$177.50$7.431Call2075624361
(+79)		23.81%
(-1.70%)		0.8860837
5/24/2024$180.00$0.664Put6,5722,0532,2049029
(+1844)		22.92%
(-2.28%)		-0.2059551,128
5/24/2024$180.00$5.260Call9353003084543
(+27)		22.35%
(-2.31%)		0.795435348
5/24/2024$182.50$1.327Put8,6182,8773,1955037
(+202)		22.15%
(-2.36%)		-0.350351,791
5/24/2024$182.50$3.420Call4,4612,2471,2495906
(+341)		22.49%
(-2.14%)		0.652501629
5/24/2024$185.00$2.455Put5,8511,4481,6185153
(-223)		21.96%
(-2.29%)		-0.5270981,309
5/24/2024$185.00$2.042Call17,5776,7965,6988313
(+1626)		21.93%
(-2.55%)		0.4782333,561
5/24/2024$187.50$4.017Put1,3742171201281
(+214)		21.83%
(-2.43%)		-0.698776284
5/24/2024$187.50$1.089Call16,8464,6687,0798122
(+3021)		21.71%
(-2.69%)		0.3102733,559
5/24/2024$190.00$5.977Put644115921177
(+30)		21.94%
(-2.43%)		-0.836462135
5/24/2024$190.00$0.524Call15,5426,7504,79116632
(+1119)		21.82%
(-2.57%)		0.1774342,523
5/24/2024$192.50$8.231Put46145294
(+42)		22.52%
(-2.30%)		-0.92494116
5/24/2024$192.50$0.245Call8,9842,8822,3078698
(+2010)		22.04%
(-2.92%)		0.0939131,737
5/24/2024$195.00$10.644Put934919401
(+7)		23.56%
(-2.05%)		-0.97350621
5/24/2024$195.00$0.119Call6,9781,4344,4197745
(+567)		23.57%
(-2.16%)		0.049367617
5/24/2024$197.50$13.115Put8 - - 16
(-11)		25.01%
(-1.74%)		-0.9953851
5/24/2024$197.50$0.064Call2,4573721,7632577
(+398)		24.12%
(-2.86%)		0.027443224
5/24/2024$200.00$15.625Put2 - - 22
(+0)		26.83%
(-1.35%)		-1.01
5/24/2024$200.00$0.039Call2,7106751,4096735
(+964)		25.75%
(-3.39%)		0.016707307
5/24/2024$202.50$0.027Call42572305891
(+116)		28.95%
(-0.94%)		0.011346
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
5/24/2024$205.00$0.020Call5922672142973
(+106)		31.17%
(-0.58%)		0.00824463
5/24/2024$207.50$0.016Call35032146449
(-22)		33.46%
(-0.26%)		0.00634334
5/24/2024$210.00$25.625Put6020307
(+0)		35.72%
(0.00%)		-1.09
5/24/2024$210.00$0.014Call274142301449
(+29)		35.75%
(+0.03%)		0.00507418
5/24/2024$212.50$0.012Call5151 - 268
(+5)		38.04%
(+0.30%)		0.0041753
5/24/2024$215.00$0.010Call2926 - 1678
(+198)		40.30%
(+0.55%)		0.003516
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AMZN) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Dems have chosen Biden replacement?
Paradigm Press
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company