Free Trial

Amazon.com (AMZN) Options Chain & Prices

Amazon.com logo
$186.40
-6.33 (-3.28%)
(As of 10/31/2024 ET)

AMZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/1/2024$150.00$0.016Put767684672964
(+48)
127.73%
(+23.21%)
-0.00304952
11/1/2024$150.00$42.649Call1154787
(+4)
124.49%
(+19.98%)
0.9968797
11/1/2024$152.50$0.023Put21619191241
(+1)
121.81%
(+20.42%)
-0.00442817
11/1/2024$155.00$0.035Put823191959
(+1001)
119.32%
(+23.24%)
-0.00644630
11/1/2024$155.00$37.671Call42 - 75
(+0)
119.32%
(+20.78%)
0.9934833
11/1/2024$157.50$0.052Put428102305466
(+30)
117.00%
(+21.04%)
-0.00938447
11/1/2024$160.00$0.078Put6531322445500
(+83)
113.91%
(+20.37%)
-0.013634133
11/1/2024$160.00$32.718Call50218439
(+1)
108.18%
(+14.51%)
0.98629619
11/1/2024$162.50$0.116Put6002912272184
(+136)
112.48%
(+20.79%)
-0.019719107
11/1/2024$162.50$30.258Call1 - - 30
(+1)
112.93%
(+21.25%)
0.9802091
11/1/2024$165.00$0.173Put1,5251,0151024078
(-51)
110.19%
(+20.17%)
-0.028325191
11/1/2024$165.00$27.816Call3220111506
(+15)
111.19%
(+21.18%)
0.97160620
11/1/2024$167.50$0.257Put578150921795
(+162)
110.66%
(+20.43%)
-0.040318128
11/1/2024$167.50$25.402Call21 - 387
(+4)
109.69%
(+20.99%)
0.9596162
11/1/2024$170.00$0.379Put1,9397354007572
(+81)
108.74%
(+20.45%)
-0.056757569
11/1/2024$170.00$23.026Call11040461549
(+4)
108.47%
(+20.69%)
0.94318232
11/1/2024$172.50$0.556Put2,0321,2622183025
(+414)
108.48%
(+20.51%)
-0.07884470
11/1/2024$172.50$20.705Call2619 - 176
(-2)
107.60%
(+20.26%)
0.9211117
11/1/2024$175.00$0.810Put3,3871,44461310770
(+300)
107.34%
(+19.11%)
-0.107748876
11/1/2024$175.00$18.460Call202112511320
(+8)
107.16%
(+19.69%)
0.89222450
11/1/2024$177.50$1.165Put2,4626496903557
(+238)
108.49%
(+20.34%)
-0.144325624
11/1/2024$177.50$16.317Call15016201049
(-11)
107.20%
(+19.05%)
0.85568527
11/1/2024$180.00$1.645Put4,1498131,17811466
(+441)
107.65%
(+18.74%)
-0.1886541,171
11/1/2024$180.00$14.299Call239118282356
(+42)
107.70%
(+18.48%)
0.81141681
11/1/2024$182.50$2.271Put4,0837197236157
(+792)
108.97%
(+18.60%)
-0.239823684
11/1/2024$182.50$12.426Call2066264989
(+75)
108.51%
(+18.14%)
0.76033974
11/1/2024$185.00$3.048Put4,4221,7771,3817782
(+199)
109.39%
(+18.00%)
-0.2961771,113
11/1/2024$185.00$10.704Call1,1121333597941
(-75)
109.17%
(+18.29%)
0.70412283
11/1/2024$187.50$3.972Put2,9607086996550
(+151)
110.63%
(+18.69%)
-0.355924790
11/1/2024$187.50$9.129Call1,0712802058116
(+150)
109.78%
(+17.91%)
0.644554273
11/1/2024$190.00$5.036Put6,5321,5091,36411502
(+2634)
110.68%
(+19.14%)
-0.4176261,476
11/1/2024$190.00$7.693Call8,7031,4921,84023217
(+1553)
109.94%
(+17.59%)
0.5830811,370
11/1/2024$192.50$6.233Put3,4336991,2331824
(+884)
111.19%
(+19.65%)
-0.4802951,000
11/1/2024$192.50$6.388Call4,9641,1641,7896636
(+670)
110.18%
(+18.36%)
0.5206911,281
11/1/2024$195.00$7.558Put2,2776449681705
(+97)
110.01%
(+19.82%)
-0.5432578
11/1/2024$195.00$5.212Call13,4764,4055,02824794
(-866)
109.45%
(+18.95%)
0.4581153,315
11/1/2024$197.50$9.013Put633165360831
(+14)
108.65%
(+19.92%)
-0.605606121
11/1/2024$197.50$4.166Call6,4262,9231,9356654
(+421)
108.99%
(+20.09%)
0.3960851,319
11/1/2024$200.00$10.603Put842402212729
(+2)
107.86%
(+21.63%)
-0.666551177
11/1/2024$200.00$3.252Call20,0184,3056,14832505
(+2350)
109.09%
(+22.12%)
0.3355514,494
Election warning coming true… (Ad)

If you missed it, my emergency election broadcast is now available - watch it before it's too late.

11/1/2024$202.50$12.332Put811650319
(+19)
105.60%
(+20.64%)
-0.72473843
11/1/2024$202.50$2.477Call4,2141,6471,0044995
(+261)
105.93%
(+20.69%)
0.2777881,185
11/1/2024$205.00$14.200Put16911818913
(+17)
103.95%
(+21.00%)
-0.77861439
11/1/2024$205.00$1.839Call8,7353,7482,41313687
(+1216)
104.29%
(+20.97%)
0.2243141,945
11/1/2024$207.50$16.202Put662029177
(+0)
102.41%
(+21.36%)
-0.82666530
11/1/2024$207.50$1.333Call3,2121,0731,09213033
(+1134)
102.73%
(+22.02%)
0.176601890
11/1/2024$210.00$18.323Put3822261
(+0)
101.11%
(+21.72%)
-0.86779821
11/1/2024$210.00$0.947Call10,5304,6023,16811722
(+823)
101.70%
(+21.70%)
0.1357132,288
11/1/2024$212.50$20.545Put96 - 16
(+0)
100.09%
(+22.05%)
-0.9016163
11/1/2024$212.50$0.661Call2,1081,2033952702
(+155)
100.05%
(+22.01%)
0.102048636
11/1/2024$215.00$22.848Put229533
(+24)
99.38%
(+22.38%)
-0.9284318
11/1/2024$215.00$0.456Call4,1272,1449906637
(+408)
99.72%
(+22.79%)
0.075325970
11/1/2024$217.50$0.311Call1,2847101662235
(+145)
98.01%
(+21.73%)
0.054764291
11/1/2024$220.00$27.619Put4616281
(+0)
98.80%
(+23.00%)
-0.96445410
11/1/2024$220.00$0.211Call6,6382,8963,2615299
(+1251)
98.97%
(+22.59%)
0.039347712
11/1/2024$222.50$30.059Put7430
(+0)
98.86%
(+23.33%)
-0.9757334
11/1/2024$222.50$0.143Call956334566910
(+310)
98.86%
(+23.33%)
0.028021151
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:AMZN) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners