Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free AMZN Stock Alerts
$185.75
-1.31 (-0.70%)
(As of 02:08 PM 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
6/14/2024$150.00$0.008Put27340201848
(+6)		73.98%
(+16.25%)		-0.00195619
6/14/2024$150.00$37.158Call613 - 115
(+37)		74.00%
(+16.27%)		0.9981266
6/14/2024$152.50$0.010Put1587150308
(+0)		70.54%
(+16.07%)		-0.00256619
6/14/2024$155.00$0.013Put59261252
(+86)		66.88%
(+15.74%)		-0.00330513
6/14/2024$155.00$32.168Call9 - 2466
(+161)		66.89%
(+15.67%)		0.9967784
6/14/2024$157.50$0.016Put1,142 - 1,1421960
(+163)		63.04%
(+15.30%)		-0.00420416
6/14/2024$160.00$0.019Put644392169
(+25)		59.04%
(+13.93%)		-0.00530521
6/14/2024$160.00$27.179Call813233
(+104)		59.05%
(+14.60%)		0.9947847
6/14/2024$162.50$0.023Put60225706
(+255)		54.92%
(+13.87%)		-0.00668913
6/14/2024$165.00$0.027Put372971871928
(+36)		50.71%
(+13.11%)		-0.00848181
6/14/2024$165.00$22.192Call11127461
(-33)		50.72%
(+13.13%)		0.9916188
6/14/2024$167.50$0.033Put18437481164
(+88)		47.88%
(+13.49%)		-0.01091154
6/14/2024$167.50$19.700Call20 - 589
(+15)		46.47%
(+12.08%)		0.9891944
6/14/2024$170.00$0.041Put734643553857
(+234)		42.19%
(+11.01%)		-0.014403143
6/14/2024$170.00$17.210Call11952707
(+44)		42.21%
(+11.03%)		0.98572720
6/14/2024$172.50$0.053Put1,1404714342440
(+546)		37.79%
(+9.88%)		-0.019819165
6/14/2024$172.50$14.724Call531253
(+88)		38.01%
(+4.23%)		0.980345
6/14/2024$175.00$0.073Put2,3799527737120
(+910)		33.94%
(+7.78%)		-0.029144368
6/14/2024$175.00$12.247Call3891751032423
(-13)		31.39%
(+5.17%)		0.97109169
6/14/2024$177.50$0.116Put4,3171,0731,9564159
(+1679)		30.34%
(+5.08%)		-0.04768605
6/14/2024$177.50$9.791Call21360622633
(+634)		29.31%
(+4.50%)		0.95275566
6/14/2024$180.00$0.223Put7,4842,5663,5226352
(+1534)		27.80%
(+3.41%)		-0.0893411,532
6/14/2024$180.00$7.399Call1,3804992405044
(+367)		26.87%
(+3.02%)		0.911644344
6/14/2024$182.50$0.499Put13,8565,8575,5064259
(+1679)		26.64%
(+2.41%)		-0.1790122,694
6/14/2024$182.50$5.176Call2,6819717855270
(+331)		26.36%
(+2.07%)		0.822835764
6/14/2024$185.00$1.114Put20,5688,9847,1765546
(+1755)		25.91%
(+2.32%)		-0.3325333,701
6/14/2024$185.00$3.286Call19,8986,3196,89615544
(+805)		25.93%
(+2.47%)		0.6717384,203
6/14/2024$187.50$2.179Put5,3581,8761,960688
(+402)		25.43%
(+2.21%)		-0.5272591,023
6/14/2024$187.50$1.838Call20,9188,6878,04211755
(+5206)		25.32%
(+2.19%)		0.4804875,462
6/14/2024$190.00$3.729Put1,090461488560
(+145)		24.79%
(+1.93%)		-0.722319206
6/14/2024$190.00$0.865Call23,59110,4709,49819471
(+6919)		24.93%
(+1.57%)		0.2892225,349
6/14/2024$192.50$5.727Put1593412097
(+17)		24.44%
(+1.23%)		-0.87457840
6/14/2024$192.50$0.330Call8,2784,5272,7494291
(+1678)		24.35%
(+1.16%)		0.139711,669
6/14/2024$195.00$8.042Put69044019042
(+35)		24.11%
(+0.35%)		-0.96331340
6/14/2024$195.00$0.107Call8,0913,9633,6959863
(+5125)		23.98%
(+0.28%)		0.05521,148
6/14/2024$197.50$10.508Put231 - 6
(+6)		24.93%
(+0.04%)		-0.9940765
6/14/2024$197.50$0.037Call2,3731,5776461783
(+303)		25.04%
(-0.29%)		0.021246294
6/14/2024$200.00$0.018Call1,5289604274318
(+655)		27.08%
(+0.47%)		0.01048218
6/14/2024$202.50$15.505Put11 - 0
(+0)		29.96%
(+1.25%)		-0.9996831
6/14/2024$202.50$0.012Call29918777557
(+339)		29.98%
(+1.26%)		0.00661440
"If I Die, I’d Trust 50% of My Daughters’ Inheritance in ONE Stock." (Ad)

"I'd Feel Secure Putting 50% of My Kids' Inheritance in THIS Stock" One Wall Street millionaire bought AAPL at $0.35 and AMZN under $2.50. Now, he says ONE stock could be the single smartest way to pass wealth to your family. It's outperformed traditional inheritance vehicles like annuities, life insurance, real estate, and gold by as much as 13 times, with tax advantages not many other investments offer.

He reveals the name and ticker for free, right here.
6/14/2024$205.00$0.009Call8781687021870
(+296)		32.98%
(+2.01%)		0.0046295
6/14/2024$207.50$20.505Put3210
(+0)		35.89%
(+2.65%)		-0.9999533
6/14/2024$207.50$0.007Call9291 - 309
(+1)		35.90%
(+2.66%)		0.00336127
6/14/2024$210.00$23.005Put22 - 4
(-2)		38.70%
(+3.24%)		-0.9999822
6/14/2024$210.00$0.005Call1093178793
(+100)		38.71%
(+3.32%)		0.0025114
6/14/2024$215.00$0.003Call21 - 292
(+71)		44.05%
(+4.34%)		0.0014862
6/14/2024$220.00$0.002Call22 - 140
(+0)		49.06%
(+5.41%)		0.0009361
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 6/11/2024 by MarketBeat.com Staff

From Our Partners
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
NVDA to close the AI “wealth window’ June 25?
On Tuesday, June 25, in front of executives from nearly every major tech company in existence, key leaders at ...
Paradigm Direct | Sponsored
The Greatest LEGAL Transfer of Wealth in History is Underway
What's the #1 Stock to Build Generational Wealth RIGHT NOW? One Wall Street millionaire will give you a sur...
Stansberry Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored