Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ This is the best new way to score with AI (From Weiss Ratings) (Ad)
Free AMZN Stock Alerts
$185.99
-1.08 (-0.58%)
(As of 05:38 PM 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$0.016Put2626116713053
(-195)		91.86%
(+10.73%)		-0.00353963
5/17/2024$150.00$37.324Call777114508
(-16)		91.89%
(+10.80%)		0.99671931
5/17/2024$152.50$0.018Put20712031772
(+3)		86.61%
(+10.16%)		-0.00412555
5/17/2024$155.00$0.020Put1,45051954518373
(-474)		81.39%
(+9.54%)		-0.004843189
5/17/2024$155.00$32.331Call462102282
(-81)		81.42%
(+9.57%)		0.99541713
5/17/2024$157.50$0.023Put239 - 2074845
(+1363)		76.19%
(+8.93%)		-0.00573918
5/17/2024$157.50$29.835Call13 - - 290
(-2)		76.22%
(+8.96%)		0.9945284
5/17/2024$160.00$0.026Put5658145823727
(+968)		71.01%
(+8.32%)		-0.00687442
5/17/2024$160.00$27.339Call2,225172,00815092
(-66)		71.04%
(+8.34%)		0.99339186
5/17/2024$162.50$0.030Put140211192765
(+182)		65.83%
(+7.83%)		-0.0083339
5/17/2024$162.50$24.844Call1 - - 605
(-5)		65.86%
(+7.73%)		0.991941
5/17/2024$165.00$0.035Put298857513831
(+171)		60.66%
(+7.09%)		-0.010253151
5/17/2024$165.00$22.350Call53 - 811522
(-59)		60.69%
(+7.12%)		0.99002419
5/17/2024$167.50$0.041Put978642828
(+117)		55.48%
(+6.47%)		-0.01284527
5/17/2024$167.50$19.857Call2417170446
(+52)		55.51%
(+6.51%)		0.9874437
5/17/2024$170.00$0.049Put1,07813829919897
(-37)		50.29%
(+4.92%)		-0.016466138
5/17/2024$170.00$17.367Call3521293013754
(-45)		50.32%
(+5.86%)		0.983833144
5/17/2024$172.50$0.061Put2,4452,302383862
(+366)		45.16%
(+5.14%)		-0.021765150
5/17/2024$172.50$14.879Call11668789
(-4)		45.15%
(+5.14%)		0.97851212
5/17/2024$175.00$0.079Put4,5041,5692,30218145
(+245)		40.79%
(+4.39%)		-0.030499308
5/17/2024$175.00$12.399Call93917212118397
(-181)		40.12%
(+4.24%)		0.969787181
5/17/2024$177.50$0.117Put3,9532,6268066750
(+1964)		36.29%
(+3.65%)		-0.047266532
5/17/2024$177.50$9.938Call189104375027
(-42)		35.57%
(+3.22%)		0.95304256
5/17/2024$180.00$0.206Put10,2094,0803,20517066
(+489)		31.67%
(+2.54%)		-0.0838092,066
5/17/2024$180.00$7.528Call1,27244825120204
(-256)		35.22%
(+7.10%)		0.916667285
5/17/2024$182.50$0.426Put17,1515,0094,5208687
(+2228)		29.43%
(+1.75%)		-0.1621113,975
5/17/2024$182.50$5.248Call2,3088748844628
(+142)		29.21%
(+1.49%)		0.838699531
5/17/2024$185.00$0.943Put24,1467,4706,45920072
(+1173)		27.84%
(+1.02%)		-0.3085454,215
5/17/2024$185.00$3.265Call29,14713,5859,95724725
(+1206)		27.99%
(+1.50%)		0.6927653,736
5/17/2024$187.50$1.971Put7,6243,5361,9746128
(+513)		27.13%
(+1.05%)		-0.512422994
5/17/2024$187.50$1.790Call27,35012,2408,67113791
(+1697)		27.25%
(+1.22%)		0.4905235,597
5/17/2024$190.00$3.516Put1,3963064548504
(+787)		27.21%
(+1.54%)		-0.717287237
5/17/2024$190.00$0.822Call31,99815,91410,16948626
(+3148)		27.58%
(+2.01%)		0.2889735,611
5/17/2024$192.50$5.533Put16058491240
(-19)		26.70%
(+1.11%)		-0.87048636
5/17/2024$192.50$0.322Call8,0633,4782,45920250
(+900)		27.70%
(+1.97%)		0.1399511,484
5/17/2024$195.00$7.861Put9620322453
(-6)		28.28%
(+1.47%)		-0.95188935
5/17/2024$195.00$0.125Call6,2803,5391,89932042
(+1849)		28.54%
(+1.78%)		0.062024988
5/17/2024$197.50$10.316Put5 - - 17
(-63)		30.34%
(+1.63%)		-0.9867971
5/17/2024$197.50$0.056Call1,6686828368619
(+2084)		30.03%
(+2.10%)		0.029235300
5/17/2024$200.00$12.810Put186 - 14
(-1)		33.36%
(+2.07%)		-0.9977369
He cracked the code to crypto… (Ad)

Juan Villaverde has cracked the code to crypto.

Click now for the best way into the newest AI projects
5/17/2024$200.00$0.032Call3,5921,0891,98539070
(+165)		33.31%
(+2.47%)		0.016417641
5/17/2024$202.50$0.023Call333267483050
(-35)		37.06%
(+2.68%)		0.01109951
5/17/2024$205.00$17.810Put100406027
(-2)		40.94%
(+3.22%)		-1.07
5/17/2024$205.00$0.018Call1,01722753616383
(-279)		40.97%
(+3.25%)		0.008331108
5/17/2024$207.50$0.015Call2319 - 945
(+94)		44.86%
(+3.79%)		0.0065779
5/17/2024$210.00$22.810Put40202016
(-1)		48.64%
(+4.28%)		-1.03
5/17/2024$210.00$0.013Call42291120024
(-369)		48.66%
(+4.31%)		0.00534217
5/17/2024$215.00$0.010Call11811 - 77781
(-13)		55.94%
(+5.29%)		0.0037216
5/17/2024$220.00$0.008Call7 - - 28007
(-16)		62.84%
(+6.23%)		0.0027272
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 5/15/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Amazon's betting big on this unknown AI company
Manward Press
This Wall Street stock prediction just went viral
Chaikin Analytics
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Elon’s New Device is About to Shock the World
InvestorPlace