S&P 500   4,221.02
DOW   33,061.57
QQQ   352.01
Stock market today: Asia follows Wall St up on hopes Fed will ease off rate hikes
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Is This The Collapse of Icahn Enterprises ?
20 Best Healthcare Dividend Stocks to Invest in
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Money stored in Venmo and other payment apps could be vulnerable, financial watchdog warns
Nordstrom's Earnings Beat, A Rally In The Making
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Elliott Management Says Goodyear Tire Worth At Least $21 a Share
What Does the Airbnb Guidance Drop Say About Travel Demand?
S&P 500   4,221.02
DOW   33,061.57
QQQ   352.01
Stock market today: Asia follows Wall St up on hopes Fed will ease off rate hikes
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Is This The Collapse of Icahn Enterprises ?
20 Best Healthcare Dividend Stocks to Invest in
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Money stored in Venmo and other payment apps could be vulnerable, financial watchdog warns
Nordstrom's Earnings Beat, A Rally In The Making
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Elliott Management Says Goodyear Tire Worth At Least $21 a Share
What Does the Airbnb Guidance Drop Say About Travel Demand?
S&P 500   4,221.02
DOW   33,061.57
QQQ   352.01
Stock market today: Asia follows Wall St up on hopes Fed will ease off rate hikes
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Is This The Collapse of Icahn Enterprises ?
20 Best Healthcare Dividend Stocks to Invest in
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Money stored in Venmo and other payment apps could be vulnerable, financial watchdog warns
Nordstrom's Earnings Beat, A Rally In The Making
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Elliott Management Says Goodyear Tire Worth At Least $21 a Share
What Does the Airbnb Guidance Drop Say About Travel Demand?
S&P 500   4,221.02
DOW   33,061.57
QQQ   352.01
Stock market today: Asia follows Wall St up on hopes Fed will ease off rate hikes
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Is This The Collapse of Icahn Enterprises ?
20 Best Healthcare Dividend Stocks to Invest in
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Money stored in Venmo and other payment apps could be vulnerable, financial watchdog warns
Nordstrom's Earnings Beat, A Rally In The Making
⚡ 2,467% Return on Israeli Laser Company? (Ad)
Elliott Management Says Goodyear Tire Worth At Least $21 a Share
What Does the Airbnb Guidance Drop Say About Travel Demand?
Followed 193 TimesTop FollowedTop-Rated StocksTop-Rated
NASDAQ:AMZN

Amazon.com (AMZN) Options Chain & Prices

$122.77
+2.19 (+1.82%)
(As of 06/1/2023 ET)
Compare
Today's Range
$119.93
▼
$123.49
50-Day Range
$97.24
▼
$122.77
52-Week Range
$81.43
▼
$146.57
Volume
54.32 million shs
Average Volume
66.82 million shs
Market Capitalization
$1.26 trillion
P/E Ratio
292.31
Dividend Yield
N/A
Price Target
$143.52
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

AMZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/2/2023$99.00$0.005Put5 - - 695
(-1)		141.56%
(+47.36%)		-0.0019623
6/2/2023$99.00$23.575Call11 - - 59
(+0)		141.56%
(+47.36%)		0.9980325
6/2/2023$100.00$0.005Put15126 - 4930
(-13)		135.44%
(+45.61%)		-0.00204518
6/2/2023$100.00$22.575Call48 - 1438
(-12)		117.22%
(+27.40%)		0.99794915
6/2/2023$101.00$0.005Put2120 - 705
(-3)		129.36%
(+43.88%)		-0.0021343
6/2/2023$101.00$21.575Call41 - 71
(-37)		129.36%
(+43.88%)		0.9978612
6/2/2023$102.00$0.005Put65 - 1320
(-20)		123.31%
(+42.16%)		-0.0022313
6/2/2023$102.00$20.576Call7 - - 487
(-4)		123.31%
(+42.16%)		0.9977637
6/2/2023$103.00$0.005Put1 - - 1548
(+174)		117.31%
(+40.46%)		-0.0023371
6/2/2023$103.00$19.576Call121 - 487
(+20)		117.31%
(+40.46%)		0.99765511
6/2/2023$104.00$0.005Put31 - 4187
(+40)		111.34%
(+38.76%)		-0.0024542
6/2/2023$104.00$18.576Call10 - - 410
(-12)		111.35%
(+38.72%)		0.997548
6/2/2023$105.00$0.005Put25232860
(-13)		105.42%
(+37.09%)		-0.00258112
6/2/2023$105.00$17.576Call792041551
(-21)		105.42%
(+37.09%)		0.99741420
6/2/2023$106.00$0.005Put19831099
(-7)		99.52%
(+27.36%)		-0.00272211
6/2/2023$106.00$16.576Call1163 - 682
(-193)		99.52%
(+27.36%)		0.99727118
6/2/2023$107.00$0.005Put244126572232
(-20)		93.65%
(+26.13%)		-0.0028832
6/2/2023$107.00$15.576Call501111171
(-3)		93.65%
(+26.09%)		0.99711419
6/2/2023$108.00$0.005Put9233451497
(-65)		87.81%
(+24.93%)		-0.00305619
6/2/2023$108.00$14.576Call259130742013
(-20)		87.81%
(+24.93%)		0.99693824
6/2/2023$109.00$0.005Put39831271763
(+203)		81.99%
(+23.73%)		-0.00325527
6/2/2023$109.00$13.577Call3141687
(-55)		81.99%
(+23.73%)		0.99674113
6/2/2023$110.00$0.015Put1,6971,1554025674
(-47)		86.05%
(+28.68%)		-0.00838104
6/2/2023$110.00$12.587Call311100152656
(-275)		86.05%
(+28.68%)		0.99161990
6/2/2023$111.00$0.015Put10152211853
(+177)		79.66%
(+27.16%)		-0.00898837
6/2/2023$111.00$11.587Call1531391109
(-86)		79.66%
(+27.16%)		0.99100743
6/2/2023$112.00$0.015Put3511241153368
(+30)		73.27%
(+23.87%)		-0.00969351
6/2/2023$112.00$10.587Call61337452718
(-44)		73.27%
(+23.20%)		0.99030479
6/2/2023$113.00$0.025Put1,5386193373240
(-178)		71.65%
(+25.46%)		-0.015564144
6/2/2023$113.00$9.597Call1248161292
(-30)		71.65%
(+26.65%)		0.98443258
6/2/2023$114.00$0.025Put9325302762938
(-142)		64.90%
(+21.74%)		-0.017003129
6/2/2023$114.00$8.597Call24335262543
(-188)		64.90%
(+23.63%)		0.98299685
6/2/2023$115.00$0.025Put1,8746359528381
(-967)		58.13%
(+16.28%)		-0.018755286
6/2/2023$115.00$7.596Call7871201234022
(-169)		58.12%
(+17.08%)		0.981243172
6/2/2023$116.00$0.025Put2,1351,1215546347
(+712)		51.32%
(+12.13%)		-0.020947327
6/2/2023$116.00$6.596Call81482524819
(-71)		51.31%
(+18.14%)		0.979051116
6/2/2023$117.00$0.045Put3,7381,1191,4845281
(+297)		50.92%
(+12.92%)		-0.036309468
6/2/2023$117.00$5.617Call1,4977481024212
(-201)		49.09%
(+12.31%)		0.963702215
6/2/2023$118.00$0.055Put10,4654,8684,8784551
(-580)		45.44%
(+8.70%)		-0.048117848
6/2/2023$118.00$4.627Call1,7725655275425
(-268)		0.951911394
6/2/2023$119.00$0.095Put16,40011,7403,2376369
(+2977)		41.08%
(+4.68%)		-0.0813131,269
6/2/2023$119.00$3.668Call2,8186801,6014396
(+483)		37.77%
(+0.76%)		0.918726478
6/2/2023$120.00$0.175Put18,9588,4137,8535541
(+91)		38.43%
(+2.45%)		-0.1416752,806
6/2/2023$120.00$2.748Call10,1673,2914,59512387
(+1820)		37.47%
(+1.90%)		0.8584551,972
6/2/2023$121.00$0.355Put15,5998,0675,3723970
(+331)		35.85%
(-0.74%)		-0.2503851,767
6/2/2023$121.00$1.927Call20,7618,0758,8096541
(+161)		35.53%
(-1.09%)		0.7497443,251
6/2/2023$122.00$0.671Put10,7174,2754,1122316
(+414)		35.92%
(-1.24%)		-0.4001551,754
6/2/2023$122.00$1.243Call30,38111,77412,2339252
(+2637)		36.40%
(-0.83%)		0.6002635,302
6/2/2023$123.00$1.178Put11,0194,6623,4121682
(+150)		35.80%
(-4.16%)		-0.5678041,423
6/2/2023$123.00$0.749Call49,44023,15118,71112173
(+1908)		36.64%
(-1.91%)		0.4330676,323
6/2/2023$124.00$1.854Put1,4495605121079
(+67)		37.10%
(-3.05%)		-0.716297307
6/2/2023$124.00$0.425Call16,8767,5167,2556307
(+163)		37.54%
(-2.98%)		0.2847832,723
6/2/2023$125.00$2.665Put863308334759
(+76)		39.09%
(-2.08%)		-0.82567192
6/2/2023$125.00$0.235Call21,0749,6059,22214998
(+847)		38.78%
(-3.71%)		0.1758282,840
6/2/2023$126.00$3.565Put386172116110
(-3)		40.15%
(-3.45%)		-0.894255131
6/2/2023$126.00$0.135Call8,0044,6282,7284570
(+581)		41.43%
(-2.05%)		0.107497806
6/2/2023$127.00$4.518Put57251086
(+7)		44.58%
(-1.05%)		-0.93299811
6/2/2023$127.00$0.085Call7,0081,4291,8233427
(+260)		44.58%
(-1.57%)		0.06892517
6/2/2023$128.00$5.488Put46222289
(-1)		47.68%
(-0.39%)		-0.95704811
6/2/2023$128.00$0.055Call2,7127721,8283123
(+220)		47.68%
(-0.62%)		0.044998241
6/2/2023$129.00$6.470Put15 - - 1
(-9)		50.38%
(+0.90%)		-0.9731192
6/2/2023$129.00$0.035Call2,0091,0218902827
(+198)		47.90%
(-1.58%)		0.029065153
6/2/2023$130.00$7.461Put3 - 328
(-60)		53.78%
(+1.22%)		-0.9817351
6/2/2023$130.00$0.025Call6,3581,0394,73613171
(+624)		53.77%
(+0.63%)		0.020468386
6/2/2023$131.00$8.461Put212180
(-4)		59.67%
(+6.49%)		-0.9833026
6/2/2023$131.00$0.025Call3,399771084733
(+2698)		59.66%
(+6.48%)		0.018704103
6/2/2023$132.00$9.451Put2 - 28
(+3)		61.06%
(+6.39%)		-0.9905052
6/2/2023$132.00$0.015Call4,2443,4924243622
(+171)		61.06%
(+6.39%)		0.011656126
6/2/2023$133.00$10.452Put3120
(-7)		66.44%
(+7.83%)		-0.991183
6/2/2023$133.00$0.015Call422813263206
(+110)		66.43%
(+7.82%)		0.01082448
6/2/2023$134.00$11.446Put1 - 10
(+0)		63.36%
(+4.78%)		-0.998271
6/2/2023$134.00$0.005Call4693141403239
(-699)		63.36%
(+4.77%)		0.00420656
6/2/2023$135.00$0.005Call834783153080
(+56)		68.06%
(+5.84%)		0.00394564
6/2/2023$136.00$0.005Call12351532947
(+777)		72.69%
(+6.90%)		0.00371919
6/2/2023$137.00$0.005Call21 - 3491
(+184)		77.26%
(+15.56%)		0.0035212
6/2/2023$139.00$0.005Call1,0001,000 - 2350
(+56)		86.23%
(+18.21%)		0.00319112
6/2/2023$140.00$0.005Call21 - 9182
(+4)		90.62%
(+19.51%)		0.0030522
6/2/2023$145.00$0.005Call10 - - 1266
(+0)		111.86%
(+25.77%)		0.0025281
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 6/2/2023 by MarketBeat.com Staff

My Account -