Amazon.com (AMZN) Options Chain & Prices $207.86 +6.41 (+3.18%) (As of 06:15 PM ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends AMZN Put and Call Options List 1/1/2031 1/15/2027 12/18/2026 6/18/2026 1/16/2026 12/19/2025 9/19/2025 8/15/2025 7/18/2025 6/20/2025 5/16/2025 4/17/2025 3/21/2025 2/21/2025 1/17/2025 1/3/2025 12/27/2024 12/20/2024 12/13/2024 12/6/2024 11/29/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades11/29/2024$170.00$0.009Put1039627375(+1339)79.93% (+15.89%)-0.0020931311/29/2024$170.00$37.962Call3391218(-10)79.90% (+15.87%)0.9979271311/29/2024$172.50$0.010Put59 - 59817(+370)75.57% (+15.29%)-0.002493411/29/2024$175.00$0.011Put19818522550(+442)71.22% (+13.62%)-0.0029943111/29/2024$175.00$32.968Call2688279(-7)71.20% (+71.20%)0.9970271411/29/2024$177.50$0.013Put11521121486(+338)66.88% (+14.14%)-0.003639 Get the Latest News and Ratings for AMZN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Amazon.com and its competitors with MarketBeat's FREE daily newsletter. 11/29/2024$177.50$30.487Call5 - 223(+0)66.88% (+14.14%)0.996393311/29/2024$180.00$0.015Put24778656222(+470)59.84% (+10.89%)-0.0044495211/29/2024$180.00$27.976Call38113463(+25)62.51% (+13.56%)0.9955692211/29/2024$182.50$0.018Put10236263708(+111)58.19% (+13.05%)-0.005524011/29/2024$182.50$25.480Call1412286(-10)58.16% (+13.02%)0.994498511/29/2024$185.00$0.022Put1,2404066826773(+369)49.49% (+7.60%)-0.00695312311/29/2024$185.00$22.985Call34821271013(-64)53.80% (+12.48%)0.9930635111/29/2024$187.50$0.026Put4941881742608(+50)49.44% (+12.20%)-0.00891310511/29/2024$187.50$20.507Call76254291(-13)46.18% (+8.64%)0.9911142211/29/2024$190.00$0.032Put1,00323439611313(+845)45.02% (+11.27%)-0.0116827811/29/2024$190.00$18.000Call31468232125(-263)40.65% (+6.74%)0.9883356511/29/2024$192.50$0.041Put1,6184256494740(+604)40.61% (+9.76%)-0.01572433011/29/2024$192.50$15.525Call13960271073(-215)40.57% (+9.90%)0.9843214811/29/2024$195.00$0.053Put3,68096197512453(+2114)36.06% (+8.22%)-0.02197372311/29/2024$195.00$13.039Call2,7196934904745(-275)29.67% (+2.30%)0.97809530511/29/2024$197.50$0.073Put7,8102,1971,0516817(+435)30.73% (+4.65%)-0.032781,03911/29/2024$197.50$10.546Call2,1317994544035(-1836)30.72% (+4.79%)0.96733848611/29/2024$200.00$0.118Put15,0256,5095,3299717(+1841)26.80% (+1.44%)-0.0552832,11511/29/2024$200.00$8.092Call13,0824,9572,68312694(-2888)25.86% (+0.90%)0.9447922,37711/29/2024$202.50$0.247Put31,2099,86113,2352401(+262)24.80% (-0.35%)-0.1124433,94111/29/2024$202.50$5.721Call37,89010,3549,50827994(-3616)24.21% (-0.75%)0.8883715,11211/29/2024$205.00$0.617Put34,34012,27413,0002196(-371)23.32% (-2.56%)-0.2434656,19511/29/2024$205.00$3.590Call81,85928,38329,13834757(+7108)23.11% (-2.78%)0.75911416,18511/29/2024$207.50$1.504Put12,0935,0634,735853(-13)23.28% (-3.26%)-0.4576561,99111/29/2024$207.50$1.968Call89,17032,83037,62222227(+9437)23.67% (-3.04%)0.54822118,73411/29/2024$210.00$3.015Put4,0061,6731,7571781(-60)23.02% (-4.96%)-0.6765946011/29/2024$210.00$0.963Call110,81950,46533,15154881(+274)24.21% (-3.54%)0.33179217,96411/29/2024$212.50$4.998Put35054289836(-18)24.22% (-5.52%)-0.8352146011/29/2024$212.50$0.427Call79,52250,62423,8988046(+2920)25.53% (-4.22%)0.1739767,68311/29/2024$215.00$7.273Put2,0474641,52940(-4)25.00% (-6.74%)-0.9286875111/29/2024$215.00$0.183Call15,4307,4477,00122296(+3148)26.52% (-5.62%)0.0837772,17011/29/2024$217.50$9.697Put34222(+0)28.33% (-5.63%)-0.974701711/29/2024$217.50$0.081Call2,8661,4511,1665617(+230)28.09% (-6.77%)0.04005850211/29/2024$220.00$12.176Put204161(+0)30.66% (-5.66%)-0.9919569The Great AI-Energy Collision (Ad)The biggest players in AI and tech are desperate to bring this limitless power source online. And fast. It’s the only way they can compete in their race for AI dominance. A handful of energy stocks are going to emerge from this transformation to dominate the sector. Get the full story here, while you still can.11/29/2024$220.00$0.042Call3,9681,6521,92826662(+372)30.51% (-6.12%)0.02102341611/29/2024$222.50$14.657Put6511(+0)33.51% (-5.22%)-0.996986411/29/2024$222.50$0.026Call3891632173375(+12)33.98% (-4.75%)0.0127276711/29/2024$225.00$17.171Put12573(+0)36.73% (-4.41%)-0.998542411/29/2024$225.00$0.019Call6814191144938(-74)36.71% (-4.43%)0.0086919011/29/2024$227.50$0.014Call11011062883(+4)40.00% (-3.52%)0.0063892111/29/2024$230.00$22.170Put1 - 16(+0)43.31% (-2.56%)-0.999572111/29/2024$230.00$0.012Call423223302265(+130)43.29% (-2.59%)0.0049185411/29/2024$232.50$0.010Call165154 - 775(+208)46.54% (-1.64%)0.0039141111/29/2024$235.00$0.008Call4241 - 2394(+59)49.73% (-0.70%)0.003195811/29/2024$240.00$0.006Call2 - - 1239(+0)55.94% (+1.14%)0.002239211/29/2024$242.50$0.006Call10 - 10738(+1)58.93% (+2.03%)0.0019093End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies Netflix Options Chain Booking Options Chain Expedia Group Options Chain Tripadvisor Options Chain 1-800-FLOWERS.COM Options Chain Groupon Options Chain PetMed Express Options Chain CarParts.com Options Chain Coupang Options Chain Chewy Options Chain Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMZN) was last updated on 11/26/2024 by MarketBeat.com Staff From Our PartnersIs NVDA a sell? Buy this stock instead before Dec 3After months of speculation that Nvidia was "cooling off..." and "running out of steam..." The company is m...Chaikin Analytics | SponsoredA “Thank You Gift” From Pres. Trump - GeniusTrump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax...Colonial Metals | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsored140% Yields From Stocks Like Tesla? Here's How (Black Friday Special)140% Dividends from stocks like Tesla? Discover How for Just $9! For Black Friday, get the full details of ...Investors Alley | Sponsored9 hidden AI stocks set to thrive in Trump’s new eraAI ETFs are Booming, But These 9 AI Stocks are Better Plays By 2030, the AI industry is projected to be wor...StockEarnings | SponsoredMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredThe Biggest Post-Election Market Shift Ever?Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...Stansberry Research | SponsoredWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonPorter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Amazon.com, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Amazon.com With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
