Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free AMZN Stock Alerts
$183.63
-2.36 (-1.27%)
(As of 05/16/2024 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
5/17/2024$150.00$0.006Put2312 - 13053
(-80)		132.50%
(+29.97%)		-0.0017269
5/17/2024$150.00$33.739Call32113764355
(-98)		0.99830149
5/17/2024$152.50$0.007Put77 - 1974
(-1)		123.41%
(+26.78%)		-0.0019782
5/17/2024$155.00$0.007Put117107 - 18009
(+2)		114.39%
(+23.64%)		-0.0022911
5/17/2024$155.00$28.741Call55122175
(-92)		114.39%
(+23.64%)		0.99773617
5/17/2024$157.50$0.008Put100100 - 5042
(-1)		105.46%
(+20.55%)		-0.0026872
5/17/2024$157.50$26.242Call6 - 3288
(+0)		105.46%
(+20.55%)		0.9973365
5/17/2024$160.00$0.009Put9986 - 23760
(-36)		96.61%
(+17.54%)		-0.00320926
5/17/2024$160.00$23.743Call292577013846
(-86)		96.61%
(+17.56%)		0.99681451
5/17/2024$162.50$0.010Put171152681
(-134)		87.87%
(+14.60%)		-0.0039248
5/17/2024$162.50$21.245Call3 - 3600
(-4)		87.87%
(+14.62%)		0.9961043
5/17/2024$165.00$0.012Put235186414013
(+219)		79.24%
(+11.77%)		-0.00494943
5/17/2024$165.00$18.747Call110131811511
(-1)		79.24%
(+11.79%)		0.99507737
5/17/2024$167.50$0.014Put453104192765
(-105)		70.73%
(+9.05%)		-0.00650629
5/17/2024$167.50$16.250Call211 - 361
(-4)		70.73%
(+9.05%)		0.993527
5/17/2024$170.00$0.018Put4346018119181
(-135)		62.35%
(+6.45%)		-0.00903875
5/17/2024$170.00$13.754Call262242813491
(-188)		0.99098599
5/17/2024$172.50$0.024Put4971222744643
(+197)		54.08%
(+4.11%)		-0.01350280
5/17/2024$172.50$11.260Call37133742
(-26)		54.08%
(+3.95%)		0.98653213
5/17/2024$175.00$0.036Put70723414517787
(+207)		46.28%
(+3.16%)		-0.022314148
5/17/2024$175.00$8.773Call436875317979
(-208)		45.08%
(+0.63%)		0.977721116
5/17/2024$177.50$0.065Put5,4094,00063712047
(+5641)		38.17%
(+0.20%)		-0.04353374
5/17/2024$177.50$6.302Call12246335306
(+258)		38.17%
(-1.84%)		0.95653136
5/17/2024$180.00$0.165Put15,6834,9788,63127401
(+8646)		31.91%
(-1.93%)		-0.1110761,025
5/17/2024$180.00$3.902Call2,68084465022080
(+2018)		35.70%
(+2.26%)		0.889074488
5/17/2024$182.50$0.588Put17,8975,5546,65519219
(+9595)		28.22%
(-3.28%)		-0.3251622,673
5/17/2024$182.50$1.829Call5,1991,8111,0336711
(+1978)		27.97%
(-3.57%)		0.676031692
5/17/2024$185.00$1.833Put26,71010,1969,23626879
(+3798)		27.47%
(-3.10%)		-0.6767814,199
5/17/2024$185.00$0.568Call39,88112,57913,41335729
(+6251)		27.34%
(-2.80%)		0.3250545,350
5/17/2024$187.50$3.911Put4,1131,4251,2088176
(+366)		23.17%
(-6.02%)		-0.900113901
5/17/2024$187.50$0.140Call59,18021,00225,99635440
(+20738)		29.11%
(-0.65%)		0.1033738,621
5/17/2024$190.00$6.322Put1,96671918374
(-407)		34.62%
(+4.98%)		-0.969225120
5/17/2024$190.00$0.045Call32,31914,64514,33845555
(-1337)		32.75%
(+2.42%)		0.035065,489
5/17/2024$192.50$8.799Put1715901230
(-35)		41.02%
(+10.62%)		-0.98740631
5/17/2024$192.50$0.023Call7,8212,3174,48519832
(-223)		40.75%
(+9.64%)		0.0167551,053
5/17/2024$195.00$11.299Put494154721065
(-1334)		48.11%
(+15.31%)		-0.993561104
5/17/2024$195.00$0.015Call4,4851,4611,98631740
(-767)		45.90%
(+13.13%)		0.010285603
5/17/2024$197.50$13.797Put21115
(-2)		55.32%
(+55.32%)		-0.9962342
5/17/2024$197.50$0.012Call1,0224504348927
(-211)		55.32%
(+18.14%)		0.007243149
5/17/2024$200.00$16.296Put12 - - 15
(-2)		62.53%
(+20.18%)		-0.9976055
348 million Americans lives to END as we know it? (Ad)

348 million American lives are about to change FOREVER.... Because thanks to one shocking A.I. development I'm revealing for the first time today...

To see my free research, simply click here now.
5/17/2024$200.00$0.010Call3,2953632,72836312
(-1362)		68.22%
(+26.62%)		0.005559260
5/17/2024$202.50$18.796Put4220
(-4)		69.71%
(+22.23%)		-0.9983293
5/17/2024$202.50$0.009Call174132283057
(-33)		69.71%
(+22.23%)		0.00452227
5/17/2024$205.00$21.295Put4216
(+0)		76.82%
(+24.34%)		-0.9987513
5/17/2024$205.00$0.008Call52114226816677
(+29)		76.82%
(+24.34%)		0.00382781
5/17/2024$207.50$23.795Put62 - 5
(-1)		83.83%
(+26.53%)		-0.9990213
5/17/2024$207.50$0.008Call1010 - 986
(+53)		83.83%
(+26.55%)		0.0033293
5/17/2024$210.00$0.007Call6023 - 20013
(-7)		90.73%
(+28.81%)		0.00295312
5/17/2024$212.50$0.007Call2525 - 2129
(+0)		97.51%
(+31.10%)		0.0026571
5/17/2024$215.00$0.007Call1 - - 75969
(-1822)		104.16%
(+33.40%)		0.0024171
5/17/2024$220.00$36.295Put11 - 0
(+0)		117.11%
(+37.97%)		-0.9995921
5/17/2024$220.00$0.006Call61 - 28005
(+0)		117.11%
(+37.99%)		0.0020472
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
348 million Americans lives to END as we know it?
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
A once-in-a-century investment opportunity
Stansberry Research
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
Why Is Gold On a MASSIVE rally?
Huge Alerts