Free Trial
→ Alex's 'Next Magnificent Seven' Stocks (From The Oxford Club) (Ad) Free AMZN Stock Alerts

Amazon.com (AMZN) Options Chain & Prices

$200.00
+2.41 (+1.22%)
(As of 07/5/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AMZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/12/2024$162.50$0.016Put140 - 3095
(+10)		56.44%
(+7.11%)		-0.00346915
7/12/2024$162.50$37.696Call1 - - 4
(+0)		56.43%
(+7.19%)		0.9966281
7/12/2024$165.00$0.019Put42327855577
(-3)		53.61%
(+6.87%)		-0.00423723
7/12/2024$165.00$35.202Call16 - - 419
(+9)		53.60%
(+6.83%)		0.9958618
7/12/2024$167.50$0.022Put2 - - 298
(+90)		50.78%
(+6.48%)		-0.0052072
7/12/2024$167.50$32.708Call2 - - 8
(+0)		50.77%
(+6.44%)		0.9948962
7/12/2024$170.00$0.027Put22594112466
(+31)		48.55%
(+6.56%)		-0.00644341
7/12/2024$170.00$30.215Call4462783
(-25)		47.93%
(+10.00%)		0.99366310
7/12/2024$172.50$0.032Put28 - 3200
(+41)		45.07%
(+5.59%)		-0.0080397
7/12/2024$172.50$27.724Call11 - 121
(+0)		45.06%
(+5.55%)		0.9920757
7/12/2024$175.00$0.039Put461982962418
(+136)		40.79%
(+3.66%)		-0.010117116
7/12/2024$175.00$25.233Call23 - 1436
(-2)		42.18%
(+5.04%)		0.9900019
7/12/2024$177.50$0.048Put355 - 268458
(+101)		39.24%
(+4.45%)		-0.01291343
7/12/2024$177.50$22.744Call15111194
(+52)		39.26%
(+4.47%)		0.987267
7/12/2024$180.00$0.059Put1,1197632082615
(-26)		35.48%
(+3.29%)		-0.016612132
7/12/2024$180.00$20.258Call15468161065
(+97)		36.31%
(+3.79%)		0.98355163
7/12/2024$182.50$0.073Put3931999834
(+117)		33.35%
(+2.92%)		-0.02184879
7/12/2024$182.50$17.775Call3937155
(-1)		33.34%
(+2.97%)		0.97835119
7/12/2024$185.00$0.096Put2,0492335004582
(+285)		30.15%
(+1.85%)		-0.029904225
7/12/2024$185.00$15.300Call2026272228
(+85)		30.43%
(+1.95%)		0.97048477
7/12/2024$187.50$0.134Put1,3972724652573
(+179)		27.56%
(+0.64%)		-0.043352222
7/12/2024$187.50$12.841Call391193846
(+93)		27.75%
(+0.83%)		0.95705571
7/12/2024$190.00$0.216Put5,3412,1001,5105440
(+1152)		25.45%
(-0.56%)		-0.069617748
7/12/2024$190.00$10.424Call1,2162241035628
(+33)		25.61%
(+0.99%)		0.931289237
7/12/2024$192.50$0.395Put3,8638491,2083342
(+818)		24.15%
(-1.55%)		-0.120104793
7/12/2024$192.50$8.105Call1,8143302243144
(-104)		24.22%
(-1.14%)		0.881206232
7/12/2024$195.00$0.769Put6,4481,4731,7605109
(+701)		23.48%
(-1.60%)		-0.208361,430
7/12/2024$195.00$5.977Call5,6231,5297196872
(+527)		23.36%
(-1.72%)		0.794224793
7/12/2024$197.50$1.456Put7,5621,9662,4583523
(+626)		23.41%
(-1.94%)		-0.3367131,610
7/12/2024$197.50$4.156Call7,3862,7962,3756629
(+1053)		23.49%
(-1.68%)		0.668471,272
7/12/2024$200.00$2.543Put6,8962,1121,8292218
(+147)		23.91%
(-1.53%)		-0.4878911,416
7/12/2024$200.00$2.728Call39,04214,95913,21530713
(+10824)		23.64%
(-1.95%)		0.5200667,884
7/12/2024$202.50$4.043Put1,338265634609
(+171)		24.35%
(-1.94%)		-0.635257202
7/12/2024$202.50$1.708Call16,4745,4194,7517265
(+1978)		24.22%
(-1.94%)		0.3753743,698
7/12/2024$205.00$5.895Put4724240379
(+17)		24.98%
(-1.89%)		-0.75762957
7/12/2024$205.00$1.035Call53,48316,72712,99922846
(+3389)		24.90%
(-2.22%)		0.2551375,456
7/12/2024$207.50$8.006Put88562571
(-3)		25.94%
(-1.98%)		-0.84734418
7/12/2024$207.50$0.620Call5,7351,4941,7813826
(+405)		25.74%
(-2.25%)		0.1668291,357
7/12/2024$210.00$10.284Put68736205
(-1)		27.03%
(-1.74%)		-0.907215
7/12/2024$210.00$0.370Call9,0914,1462,5987718
(+782)		27.01%
(-1.85%)		0.1065081,601
Bill Gates is all about this tiny $2 stock (Ad)

What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthless $2 stock…

>>Click here to discover why Bill Gates is all about this tiny $2 stock.
7/12/2024$212.50$12.663Put4017148
(-5)		28.27%
(-1.76%)		-0.94450111
7/12/2024$212.50$0.226Call5,3881,1393,7801582
(+99)		28.44%
(-1.59%)		0.068267408
7/12/2024$215.00$15.098Put1816 - 0
(-55)		29.64%
(-1.60%)		-0.9666284
7/12/2024$215.00$0.143Call3,7981,6081,8005151
(+418)		29.97%
(-1.19%)		0.044315507
7/12/2024$217.50$17.564Put6330
(-7)		31.15%
(-1.40%)		-0.979495
7/12/2024$217.50$0.094Call1,6962293801386
(+406)		30.96%
(-1.30%)		0.029665180
7/12/2024$220.00$20.045Put1 - - 0
(-381)		32.76%
(-1.18%)		-0.9871
7/12/2024$220.00$0.065Call1,9607501,0202318
(+170)		33.13%
(-0.81%)		0.020597252
7/12/2024$222.50$0.047Call7923071299
(+99)		34.42%
(-0.96%)		0.01474353
7/12/2024$225.00$0.036Call4211531191098
(-129)		35.49%
(-1.37%)		0.01103671
7/12/2024$230.00$30.022Put11 - 1
(+1)		39.92%
(-0.02%)		-0.9968441
7/12/2024$230.00$0.023Call1,1681,01796633
(+171)		41.27%
(+1.31%)		0.00680772
7/12/2024$235.00$0.016Call1,051306695626
(-5)		43.70%
(+0.57%)		0.00460426
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 7/6/2024 by MarketBeat.com Staff

From Our Partners
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...
The Oxford Club | Sponsored
Obama’s DNC coup
As we approach the Democratic National Convention in August... many sense a Biden swap-out is looming. In f...
Stansberry Research | Sponsored
Biden to drop out; finish out his term?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in...
Paradigm Press | Sponsored
50-year Wall Street Legend Issues July Stock Warning
July is historically the best month of the year for U.S. stocks. So why are everyone’s favorite tech stocks...
Chaikin Analytics | Sponsored
1k a day while computer does all work?
What I discovered is now helping me take in more than 1k a day. It's like a "magic key" to passive income ...
Digital Mavericks Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Bill Gates is all about this tiny $2 stock
What does Bill Gates know about this tiny company that we don’t? From the outside, it looks like a worthles...
Timothy Sykes | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored