Amazon.com (AMZN) Options Chain & Prices

→ Secret Bull Market Starts in This Unusual Sector (From Altimetry) (Ad)

Free amzn Stock Alerts

$174.63

-4.59 (-2.56%)

(As of 04/19/2024 ET)

Compare

AMZN Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/19/2024	$140.00	$34.652	Call	317	23	75	13248 (-184)	876.50% (+710.47%)	0.99946	56
4/19/2024	$145.00	$0.002	Put	5	3	-	12698 (-1)	751.20% (+605.28%)	-0.000676	5
4/19/2024	$145.00	$29.652	Call	717	121	144	7055 (-77)	751.20% (+605.30%)	0.999324	109
4/19/2024	$150.00	$0.002	Put	30	21	-	19157 (-2)	743.95% (+618.09%)	-0.000863	16
4/19/2024	$150.00	$24.652	Call	887	186	23	14017 (-18)	627.43% (+501.49%)	0.999137	98
4/19/2024	$152.50	$22.152	Call	4	4	-	23 (+0)	565.98% (+450.16%)	0.999014	2
Get the Latest News and Ratings for AMZN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Amazon.com and its competitors with MarketBeat's FREE daily newsletter.
4/19/2024	$155.00	$0.002	Put	55	51	-	25047 (-29)	504.72% (+398.90%)	-0.001137	22
4/19/2024	$155.00	$19.653	Call	2,347	149	1,085	22876 (-18)	504.72% (+398.93%)	0.998863	128
4/19/2024	$157.50	$0.002	Put	82	75	-	3403 (+944)	443.58% (+351.19%)	-0.001329	14
4/19/2024	$157.50	$17.153	Call	4	4	-	50 (-4)	443.58% (+347.83%)	0.998671	3
4/19/2024	$160.00	$0.002	Put	884	164	64	17976 (+552)	382.45% (+296.75%)	-0.001578	65
4/19/2024	$160.00	$14.653	Call	676	110	126	7887 (-487)		0.998422	153
4/19/2024	$162.50	$0.002	Put	40	33	1	2755 (+115)	321.16% (+245.54%)	-0.001919	10
4/19/2024	$162.50	$12.153	Call	449	-	2	448 (-21)	321.16% (+245.42%)	0.998081	30
4/19/2024	$165.00	$0.002	Put	1,103	377	312	15866 (+402)	259.53% (+192.12%)	-0.002415	134
4/19/2024	$165.00	$9.653	Call	861	68	229	10583 (-168)	259.53% (+193.77%)	0.997585	162
4/19/2024	$167.50	$0.003	Put	2,075	70	659	4785 (+250)	197.22% (+140.44%)	-0.003211	133
4/19/2024	$167.50	$7.153	Call	71	3	3	317 (-1)	197.22% (+140.44%)	0.996789	23
4/19/2024	$170.00	$0.003	Put	6,606	2,805	2,800	13678 (-138)	133.75% (+84.06%)	-0.004766	679
4/19/2024	$170.00	$4.653	Call	5,511	353	3,293	13998 (-978)	219.24% (+166.01%)	0.995234	556
4/19/2024	$172.50	$0.012	Put	11,267	4,757	2,510	7514 (+684)	81.03% (+36.60%)	-0.027665	1,655
4/19/2024	$172.50	$2.162	Call	1,303	372	382	664 (-23)		0.972335	222
4/19/2024	$175.00	$0.455	Put	35,108	9,894	9,058	22388 (-1463)	10.15% (-28.91%)	-0.717996	4,993
4/19/2024	$175.00	$0.106	Call	42,130	11,860	17,626	26363 (-3313)	20.96% (-12.57%)	0.282004	3,919
4/19/2024	$177.50	$2.853	Put	19,623	5,391	5,412	10543 (+871)		-0.991201	4,199
4/19/2024	$177.50	$0.003	Call	21,680	9,181	8,575	1828 (+245)	87.28% (+49.79%)	0.008799	3,849
4/19/2024	$180.00	$5.352	Put	9,276	1,878	1,612	16945 (-251)	205.25% (+169.64%)	-0.995839	1,487
4/19/2024	$180.00	$0.002	Call	16,637	7,126	6,393	30428 (+1256)	146.28% (+110.49%)	0.004161	2,369
4/19/2024	$182.50	$7.852	Put	3,652	301	684	7719 (-1912)		-0.996989	502
4/19/2024	$182.50	$0.002	Call	6,820	1,807	3,334	13070 (+1432)	204.63% (+169.44%)	0.003011	1,030
4/19/2024	$185.00	$10.352	Put	2,230	351	811	14534 (-676)	260.47% (+224.15%)	-0.997626	423
4/19/2024	$185.00	$0.002	Call	3,933	1,721	1,555	34558 (+316)	260.47% (+224.39%)	0.002374	729
4/19/2024	$187.50	$12.852	Put	415	51	65	2600 (-1788)	314.32% (+274.81%)	-0.998034	97
4/19/2024	$187.50	$0.002	Call	2,083	1,682	5	15930 (+1056)	369.66% (+330.59%)	0.001966	301
4/19/2024	$190.00	$15.352	Put	47	15	18	297 (-288)	366.48% (+320.88%)	-0.99832	23
4/19/2024	$190.00	$0.002	Call	1,164	698	152	37543 (-4595)	435.64% (+386.83%)	0.00168	313
4/19/2024	$192.50	$17.852	Put	9	2	-	10 (+0)	417.16% (+364.18%)	-0.998533	7
4/19/2024	$192.50	$0.002	Call	851	465	57	15650 (-802)	492.33% (+439.24%)	0.001467	171
4/19/2024	$195.00	$20.352	Put	6	4	-	2 (-1)		-0.998697	2
4/19/2024	$195.00	$0.002	Call	589	361	-	24987 (-106)	466.51% (+405.61%)	0.001303	149
Secret Bull Market Starts in This Unusual Sector (Ad) "We're only at the very beginning of a new wave that could deliver 500%-plus gains in the years to come." In fact, 50 small companies related to this sector have already soared 100% or more in a recent 90-day stretch. Click for my No. 1 investment, all free of charge, click here.
4/19/2024	$197.50	$0.002	Call	159	67	-	18019 (-49)	514.65% (+445.79%)	0.001171	49
4/19/2024	$200.00	$25.352	Put	4	-	4	1 (+0)	561.66% (+485.16%)	-0.998937	2
4/19/2024	$200.00	$0.002	Call	84	52	-	21368 (+435)	561.66% (+485.26%)	0.001063	24
4/19/2024	$202.50	$0.002	Call	20	4	-	2524 (-8)	719.72% (+635.88%)	0.000973	8
4/19/2024	$205.00	$0.002	Call	93	1	-	5410 (-1)	652.61% (+561.54%)	0.000897	7

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 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Amazon.com (AMZN) Options Chain & Prices

AMZN Put and Call Options List

Related Companies and Tools

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info