Free Trial

Amazon.com (AMZN) Options Chain & Prices

$189.08
+2.98 (+1.60%)
(As of 06/21/2024 ET)

AMZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/28/2024$155.00$0.025Put14341751678
(-25)
56.98%
(+4.54%)
-0.00542617
6/28/2024$155.00$34.076Call27 - 1113
(+4)
56.98%
(+4.55%)
0.9947027
6/28/2024$160.00$0.034Put1,5131,068221277
(+47)
49.93%
(+3.01%)
-0.00793884
6/28/2024$160.00$29.060Call461 - 363
(-10)
50.36%
(+4.17%)
0.99228922
6/28/2024$162.50$0.039Put16136851023
(+653)
47.61%
(+4.54%)
-0.00964122
6/28/2024$162.50$26.599Call22 - 168
(+151)
47.25%
(+4.18%)
0.9904072
6/28/2024$165.00$0.047Put5561243191892
(+115)
44.00%
(+4.03%)
-0.01210478
6/28/2024$165.00$24.109Call195181
(+5)
44.00%
(+4.03%)
0.9880629
6/28/2024$167.50$0.056Put7227024981
(+70)
40.74%
(+3.81%)
-0.0152493
6/28/2024$167.50$21.590Call1812513
(+2)
40.62%
(+3.69%)
0.985076
6/28/2024$170.00$0.068Put9453091204631
(+85)
37.36%
(+3.32%)
-0.019408205
6/28/2024$170.00$19.136Call164246344
(-26)
37.47%
(+3.43%)
0.98067226
6/28/2024$172.50$0.085Put714149641236
(+162)
34.04%
(+2.65%)
-0.025529119
6/28/2024$172.50$16.655Call4831144
(+36)
34.19%
(+2.77%)
0.97460414
6/28/2024$175.00$0.110Put4,0596784038106
(+307)
31.99%
(+2.50%)
-0.034971951
6/28/2024$175.00$14.183Call2332717918
(-2)
29.89%
(+0.63%)
0.96528771
6/28/2024$177.50$0.156Put2,7355134952218
(+351)
27.95%
(+0.40%)
-0.0514536
6/28/2024$177.50$11.731Call1,8281,1364251033
(+44)
28.07%
(+0.64%)
0.94918392
6/28/2024$180.00$0.251Put12,8402,9374,9448022
(+523)
25.62%
(-0.77%)
-0.0826692,041
6/28/2024$180.00$9.327Call1,2843842963160
(-503)
25.67%
(-0.59%)
0.918374320
6/28/2024$182.50$0.456Put11,5201,8342,6866206
(+381)
23.87%
(-1.77%)
-0.1425491,464
6/28/2024$182.50$7.032Call3,2231,8475855574
(-1586)
23.00%
(-2.28%)
0.85948526
6/28/2024$185.00$0.873Put17,9065,5294,9878026
(+1736)
23.25%
(-1.77%)
-0.245442,618
6/28/2024$185.00$4.945Call10,3633,9683,1529266
(-1396)
22.59%
(-2.53%)
0.7584522,325
6/28/2024$187.50$1.651Put8,7902,7684,2401540
(+350)
22.24%
(-2.96%)
-0.3959681,561
6/28/2024$187.50$3.183Call33,3249,64711,7316161
(+471)
21.28%
(-3.89%)
0.6108625,303
6/28/2024$190.00$2.880Put2,8488361,605649
(+67)
22.17%
(-3.36%)
-0.567703411
6/28/2024$190.00$1.901Call51,39817,05517,19521432
(+2042)
22.27%
(-3.14%)
0.44462810,138
6/28/2024$192.50$4.536Put31411164143
(+67)
22.54%
(-3.46%)
-0.72347895
6/28/2024$192.50$1.051Call20,2396,0884,4478113
(+2852)
22.20%
(-3.75%)
0.2903813,444
6/28/2024$195.00$6.567Put659178405458
(+198)
23.09%
(-3.54%)
-0.8421165
6/28/2024$195.00$0.550Call17,6025,3605,9729013
(+410)
22.86%
(-3.69%)
0.1738632,699
6/28/2024$197.50$8.862Put557259158136
(+71)
23.93%
(-3.43%)
-0.91748720
6/28/2024$197.50$0.281Call4,1871,7071,4441825
(+641)
23.74%
(-3.90%)
0.098293674
6/28/2024$200.00$11.224Put4839414
(+0)
24.89%
(-3.41%)
-0.9588426
6/28/2024$200.00$0.146Call9,2545,7472,5077456
(+2822)
24.87%
(-3.33%)
0.05491995
6/28/2024$202.50$0.083Call1,8083421,184969
(+137)
26.26%
(-3.15%)
0.032115243
6/28/2024$205.00$0.052Call1,2573927172578
(+259)
28.22%
(-2.80%)
0.020433150
6/28/2024$207.50$0.037Call1545622193
(+7)
30.14%
(-2.58%)
0.01417533
6/28/2024$210.00$21.150Put2222 - 0
(+0)
32.34%
(-2.31%)
-0.9947991
Do you think trading w/emotion helps? (Ad)

Holding onto our losers too long and cutting our winners at the first sign of profit. Steven recognized that the only way to really solve this problem was to build an automated trading bot using a machine that has zero emotion.

Click here to join Steven LIVE this week.
6/28/2024$210.00$0.029Call1,0092077721821
(+127)
30.92%
(-3.72%)
0.01055964
6/28/2024$215.00$0.019Call352081598
(+51)
36.85%
(-1.86%)
0.00652118
6/28/2024$220.00$31.144Put1 - 10
(+0)
52.56%
(+9.77%)
-0.9982541
6/28/2024$220.00$0.014Call46865364455
(+2)
42.54%
(-0.22%)
0.00441940
6/28/2024$225.00$0.010Call1155540319
(+209)
44.90%
(-1.76%)
0.0031626
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NASDAQ:AMZN) was last updated on 6/22/2024 by MarketBeat.com Staff

From Our Partners