Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free AMZN Stock Alerts
$179.00
+4.00 (+2.29%)
(As of 05/1/2024 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
5/3/2024$144.00$0.008Put403811450
(+689)		103.22%
(-5.80%)		-0.00210917
5/3/2024$145.00$0.009Put8102924342436
(+1043)		100.78%
(-6.65%)		-0.002281117
5/3/2024$145.00$33.920Call1,0242021037
(+0)		100.74%
(-6.37%)		0.99797631
5/3/2024$146.00$0.009Put29238229480
(+297)		98.36%
(-9.29%)		-0.00247349
5/3/2024$146.00$32.920Call116134
(+10)		98.32%
(-8.39%)		0.9977853
5/3/2024$147.00$0.010Put4341531592752
(+1906)		95.95%
(-10.29%)		-0.00268885
5/3/2024$147.00$31.921Call11 - 21
(+1)		95.91%
(-10.49%)		0.9975691
5/3/2024$148.00$0.011Put7051134971888
(+1240)		93.51%
(-15.68%)		-0.002932135
5/3/2024$148.00$31.118Call2 - - 20
(+1)		93.90%
(-12.26%)		0.9973692
5/3/2024$149.00$0.011Put1,2641521,0571733
(+1309)		91.17%
(-16.82%)		-0.003199159
5/3/2024$149.00$29.923Call43 - 16
(+2)		91.13%
(-59.61%)		0.9970583
5/3/2024$150.00$0.012Put6,2201,8223,09414328
(+9877)		87.38%
(-20.21%)		-0.003457918
5/3/2024$150.00$28.925Call81080171205
(+21)		88.76%
(-59.06%)		0.99675167
5/3/2024$152.50$0.015Put3,6691,4711,2183799
(+2212)		80.36%
(-27.19%)		-0.004481488
5/3/2024$152.50$26.624Call31191
(+3)		83.29%
(-23.37%)		0.9958583
5/3/2024$155.00$0.019Put7,2692,4781,73223562
(+17155)		78.52%
(-37.22%)		-0.0058791,243
5/3/2024$155.00$23.933Call13740641189
(+87)		77.20%
(-30.77%)		0.99438349
5/3/2024$157.50$0.024Put3,0991,2879676694
(+3983)		73.82%
(-37.44%)		-0.00802846
5/3/2024$157.50$21.439Call2488959280
(+77)		71.71%
(-38.30%)		0.99224921
5/3/2024$160.00$0.034Put12,9693,6784,21630635
(+22203)		70.55%
(-43.54%)		-0.0114793,035
5/3/2024$160.00$19.144Call3,4261861543888
(+148)		66.87%
(-33.94%)		0.989094167
5/3/2024$162.50$0.050Put7,4862,5572,22110774
(+5715)		64.10%
(-50.96%)		-0.0172111,466
5/3/2024$162.50$16.466Call7358384771
(+95)		61.56%
(-53.29%)		0.983062107
5/3/2024$165.00$0.076Put13,5994,3183,70016479
(+8090)		55.97%
(-61.93%)		-0.0267762,903
5/3/2024$165.00$13.993Call3,328242723850
(+116)		56.73%
(-61.35%)		0.973508121
5/3/2024$167.50$0.120Put14,1165,0374,5467994
(+3894)		52.89%
(-67.08%)		-0.0430611,991
5/3/2024$167.50$11.538Call48032977615
(+137)		51.95%
(-67.74%)		0.957252112
5/3/2024$170.00$0.201Put23,1468,9418,49113944
(+5071)		48.56%
(-73.76%)		-0.072334,813
5/3/2024$170.00$9.120Call5,1062,7181,8114430
(-484)		47.40%
(-74.77%)		0.928043714
5/3/2024$172.50$0.352Put15,9576,6754,4606760
(+3378)		44.53%
(-79.43%)		-0.1223973,584
5/3/2024$172.50$6.788Call1,1203874631546
(+60)		44.38%
(-78.68%)		0.87253340
5/3/2024$175.00$0.742Put47,20715,63519,60316752
(+6584)		41.80%
(-82.61%)		-0.2315989,119
5/3/2024$175.00$4.817Call11,7705,7403,5856401
(+1137)		42.12%
(-85.69%)		0.7792631,972
5/3/2024$177.50$1.509Put32,7589,77010,27610474
(+6338)		40.43%
(-83.66%)		-0.3917136,592
5/3/2024$177.50$2.927Call15,2715,5136,0905899
(+1534)		40.82%
(-83.12%)		0.6097573,929
5/3/2024$180.00$2.759Put36,34714,27613,35711144
(+2908)		40.50%
(-81.55%)		-0.574417,419
5/3/2024$180.00$1.673Call89,41137,64533,83132605
(+11323)		40.38%
(-82.91%)		0.4280917,009
5/3/2024$182.50$4.460Put15,0405,6346,5373194
(+430)		40.37%
(-83.14%)		-0.7380792,944
5/3/2024$182.50$0.867Call54,90424,55519,7559197
(+2273)		40.67%
(-81.73%)		0.26580511,645
5/3/2024$185.00$6.523Put8,4393,1743,0469725
(+1026)		40.96%
(-81.91%)		-0.8564111,666
😱 This phenomenon is smashing regular market gains (Ad)

Thanks to a little-known “Pathfinder” trading phenomenon… Traders have recently unlocked one of the most powerful idea-generation sources in the history of trading. At every single market open.

Click here to save your seat and join the next LIVE workshop!
5/3/2024$185.00$0.421Call87,46532,66331,85533521
(+9639)		41.84%
(-79.33%)		0.14904618,295
5/3/2024$187.50$8.818Put1,256435577798
(+218)		43.97%
(-74.74%)		-0.927036271
5/3/2024$187.50$0.204Call28,55310,6929,5437944
(+3329)		43.42%
(-77.00%)		0.0798336,429
5/3/2024$190.00$11.232Put1,1353474841755
(+451)		46.56%
(-69.53%)		-0.963961298
5/3/2024$190.00$0.107Call63,23623,08623,07940531
(+17572)		46.76%
(-72.22%)		0.04388310,792
5/3/2024$192.50$13.699Put2202273403
(+37)		49.94%
(-53.80%)		-0.98214677
5/3/2024$192.50$0.063Call15,7135,2045,30411629
(+5119)		50.61%
(-66.53%)		0.0261662,949
5/3/2024$195.00$16.187Put2687479498
(+166)		53.91%
(-46.26%)		-0.991129101
5/3/2024$195.00$0.042Call16,9936,3936,46523844
(+9315)		52.83%
(-64.34%)		0.0171893,666
5/3/2024$197.50$18.682Put27112129
(+16)		58.22%
(-57.69%)		-0.99582312
5/3/2024$197.50$0.031Call6,1351,8982,26925922
(+14386)		57.44%
(-57.73%)		0.0122381,393
5/3/2024$200.00$21.181Put1,712308216324
(+174)		62.66%
(-53.06%)		-0.99804263
5/3/2024$200.00$0.024Call31,80513,22910,05243134
(+22043)		63.63%
(-51.34%)		0.0092255,243
5/3/2024$202.50$23.681Put255 - 1566
(-4)		67.11%
(-46.80%)		-0.999168
5/3/2024$202.50$0.020Call7,2003,2602,19910583
(+5856)		66.67%
(-49.25%)		0.0073811,288
5/3/2024$205.00$26.181Put3463111557
(-12)		71.52%
(-41.82%)		-0.99968120
5/3/2024$205.00$0.017Call7,2883,1381,96315090
(+6427)		67.22%
(-45.66%)		0.0058341,455
5/3/2024$207.50$28.681Put1 - - 0
(+0)		75.85%
(-37.04%)		-0.9999621
5/3/2024$207.50$0.014Call2,1481,2496188707
(+2152)		72.42%
(-43.38%)		0.004885538
5/3/2024$210.00$31.181Put132 - 237
(-1)		80.09%
(-32.47%)		-1.02
5/3/2024$210.00$0.012Call6,2152,0212,34012759
(+3550)		80.09%
(-34.48%)		0.0040181,065
5/3/2024$212.50$0.011Call1,5384639504275
(+1910)		84.23%
(-28.12%)		0.003405316
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 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders