×
S&P 500   3,911.74
DOW   31,500.68
QQQ   294.61
S&P 500   3,911.74
DOW   31,500.68
QQQ   294.61
S&P 500   3,911.74
DOW   31,500.68
QQQ   294.61
S&P 500   3,911.74
DOW   31,500.68
QQQ   294.61

Amazon.com Options Chain & Prices

$116.46
+4.02 (+3.58%)
(As of 06/24/2022 04:00 PM ET)
Add
Compare
Today's Range
$111.43
$116.71
50-Day Range
$102.31
$158.12
52-Week Range
$101.26
$188.65
Volume
69.79 million shs
Average Volume
83.62 million shs
Market Capitalization
$1.18 trillion
P/E Ratio
56.22
Dividend Yield
N/A
Price Target
$187.67

AMZN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/1/2022$180.00$0.005Call00022
(+0)
1.01625
(-0.000385)
0.0012270
7/1/2022$175.00$0.005Call0001841
(+0)
0.956939
(-0.004488)
0.0012940
7/1/2022$170.00$0.005Call0003199
(+0)
0.893978
(-0.010273)
0.0013730
7/1/2022$167.50$0.005Call00010155
(+0)
0.863904
(-0.010976)
0.0014160
7/1/2022$165.00$0.005Call10010003674
(+0)
0.83172
(-0.013235)
0.0014655
7/1/2022$162.50$0.005Call1103171
(+0)
0.798906
(-0.01555)
0.0015181
7/1/2022$160.00$0.005Call262601803
(+0)
0.76392
(-0.019435)
0.0015786
7/1/2022$157.50$0.005Call550827
(+0)
0.73185
(-0.01978)
0.0016412
7/1/2022$155.00$0.005Call100899
(+0)
0.696429
(-0.022824)
0.0017141
7/1/2022$153.00$0.005Call000399
(+0)
0.667994
(-0.024869)
0.0017790
7/1/2022$152.50$0.005Call000462
(+0)
0.660815
(-0.025381)
0.0017960
7/1/2022$152.00$0.005Call000140
(+0)
0.6536
(-0.025899)
0.0018140
7/1/2022$151.00$0.010Call100427
(+0)
0.679163
(+0.013144)
0.0032981
7/1/2022$150.00$0.005Call24203416
(-8)
0.625075
(-0.027345)
0.0018885
7/1/2022$149.00$0.005Call27522262
(+0)
0.609617
(-0.029086)
0.001937
7/1/2022$148.00$0.005Call0001059
(+0)
0.594686
(-0.030174)
0.0019730
7/1/2022$147.50$0.005Call1146445365
(+0)
0.587169
(-0.030726)
0.00199623
7/1/2022$147.00$0.005Call117570570
(+0)
0.579716
(-0.031179)
0.00201926
7/1/2022$146.00$0.005Call553175357676
(+0)
0.564973
(-0.031826)
0.00206646
7/1/2022$145.00$0.005Call162101612164
(+0)
0.547472
(-0.0351)
0.00212312
7/1/2022$144.00$0.005Call1228112757
(-2)
0.533627
(-0.034582)
0.00217413
7/1/2022$143.00$0.015Call770424
(+0)
0.576698
(-0.038631)
0.0055035
7/1/2022$142.50$0.015Call86850538
(+0)
0.568087
(-0.039286)
0.0055772
7/1/2022$142.00$0.015Call725968
(+0)
0.55943
(-0.039946)
0.0056523
7/1/2022$141.00$0.015Call303614
(-1)
0.541978
(-0.041285)
0.0058121
7/1/2022$140.00$0.015Call26823182181
(-13)
0.52433
(-0.04265)
0.00598410
7/1/2022$139.00$0.015Call10510502315
(+664)
0.506486
(-0.044042)
0.0061696
7/1/2022$138.00$0.015Call231301542
(+0)
0.488549
(-0.045342)
0.0063685
7/1/2022$137.50$0.015Call992871546
(+0)
0.479338
(-0.046167)
0.00647712
7/1/2022$137.00$0.015Call189959412069
(+187)
0.470168
(-0.046906)
0.00658726
7/1/2022$136.00$0.015Call318211794
(+86)
0.451679
(-0.048386)
0.00682315
7/1/2022$135.00$0.015Call3641321719473
(+1198)
0.432974
(-0.079082)
0.00708323
7/1/2022$134.00$0.025Call594542287
(+0)
0.440149
(-0.053679)
0.0110289
7/1/2022$133.00$0.025Call410187411
(-1)
0.420002
(-0.075973)
0.01148848
7/1/2022$132.50$0.035Call120004177
(+9)
0.428407
(-0.057943)
0.0152265
7/1/2022$132.00$0.035Call16934343781
(-32)
0.417809
(-0.075275)
0.01556129
7/1/2022$131.00$0.045Call876815183801
(+343)
0.410669
(-0.062338)
0.01971497
7/1/2022$130.00$0.055Call4,2361,6932,3587603
(+821)
0.398331
(-0.079368)
0.024131243
7/1/2022$129.00$0.065Call4342891391356
(+21)
0.387779
(-0.078756)
0.02858240
7/1/2022$128.00$0.095Call7272843461139
(+50)
0.388353
(-0.074235)
0.03965482
7/1/2022$127.50$0.105Call711343341877
(+39)
0.382124
(-0.076005)
0.04381152
7/1/2022$127.00$0.125Call2,397309134829
(+97)
0.382113
(-0.071803)
0.05086681
7/1/2022$126.00$0.175Call534941511491
(+344)
0.380516
(-0.068444)
0.0678973
7/1/2022$125.75$0.185Call431824245
(+1)
0.377945
(-0.069995)
0.07153614
7/1/2022$125.50$0.200Call24019543328
(+6)
0.377502
(-0.070211)
0.07647728
7/1/2022$125.25$0.220Call60642944910
(+1)
0.378449
(-0.068149)
0.08263345
7/1/2022$125.00$0.235Call4,2551,7931,1823058
(+425)
0.377134
(-0.068662)
0.087525495
7/1/2022$124.75$0.255Call4231841107
(+4)
0.376506
(-0.067597)
0.09378135
7/1/2022$124.50$0.280Call1012232258
(-1)
0.37767
(-0.068506)
0.10107739
7/1/2022$124.25$0.300Call731227185
(+11)
0.377022
(-0.06743)
0.10713613
7/1/2022$124.00$0.325Call1,1366193881309
(+90)
0.376461
(-0.068425)
0.114496122
7/1/2022$123.75$0.350Call341117163
(+11)
0.376142
(-0.066445)
0.12174518
7/1/2022$123.50$0.390Call56121115755
(-125)
0.376353
(-0.067033)
0.13283162
7/1/2022$123.25$0.410Call26719245590
(-22)
0.376645
(-0.066421)
0.13822229
7/1/2022$123.00$0.450Call1,004214138937
(+209)
0.378521
(-0.0633)
0.148387155
7/1/2022$122.75$0.485Call1812418532
(+108)
0.378126
(-0.064334)
0.15762237
7/1/2022$122.50$0.520Call6782472631357
(+52)
0.378207
(-0.063007)
0.16657133
7/1/2022$122.25$0.560Call1502974177
(-23)
0.378381
(-0.062653)
0.17652446
7/1/2022$122.00$0.610Call2,1165797372640
(+243)
0.380543
(-0.05893)
0.188006300
7/1/2022$121.75$0.655Call25610599266
(+24)
0.380231
(-0.060362)
0.1988546
7/1/2022$121.50$0.725Call831258103510
(+53)
0.381301
(-0.059195)
0.21452889
7/1/2022$121.25$0.760Call2,0361,811116324
(+15)
0.381482
(-0.059165)
0.22248996
7/1/2022$121.00$0.820Call3,1031,7423701570
(+327)
0.382922
(-0.058183)
0.235112348
7/1/2022$120.75$0.880Call821650104283
(-30)
0.384244
(-0.05618)
0.2474798
7/1/2022$120.50$0.940Call6141481583175
(+35)
0.384657
(-0.055831)
0.259805122
7/1/2022$120.25$1.006Call6341251501233
(+60)
0.385495
(-0.054802)
0.272983116
7/1/2022$120.00$1.085Call17,4275,9413,76116941
(+3936)
0.387711
(-0.052651)
0.2874962,571
7/1/2022$119.75$1.156Call497219105373
(+136)
0.387515
(-0.053657)
0.301219115
7/1/2022$119.50$1.235Call1,141243555355
(+226)
0.389638
(-0.05111)
0.314976179
7/1/2022$119.25$1.320Call474152225489
(+66)
0.39046
(-0.050253)
0.330043130
7/1/2022$119.00$1.436Call5,8887915851491
(+434)
0.392196
(-0.050235)
0.349196840
7/1/2022$118.75$1.495Call1,4361,0452111569
(+175)
0.393171
(-0.04823)
0.358898186
7/1/2022$118.50$1.620Call9663962541819
(+1457)
0.394436
(-0.048294)
0.378835198
7/1/2022$118.25$1.685Call1,033510210707
(+165)
0.396059
(-0.046682)
0.388345290
7/1/2022$118.00$1.785Call7,9642,3401,6822135
(+271)
0.396841
(-0.046447)
0.4036171,215
7/1/2022$117.50$2.007Call1,7975095551191
(+229)
0.400727
(-0.043645)
0.434353417
7/1/2022$117.00$2.246Call8,6612,8351,8421869
(+148)
0.404184
(-0.041485)
0.4653251,301
7/1/2022$116.00$2.767Call10,8784,0752,7122479
(+470)
0.411764
(-0.036925)
0.5258612,097
7/1/2022$115.00$3.346Call22,9756,8776,9637152
(+2127)
0.419072
(-0.034643)
0.5842074,434
7/1/2022$114.75$3.499Call3,6497941,241453
(+32)
0.419836
(-0.034716)
0.599078694
7/1/2022$114.50$3.653Call3,8831,4021,164994
(+58)
0.422216
(-0.033996)
0.612334611
7/1/2022$114.25$3.813Call1,722365519625
(+49)
0.423856
(-0.03261)
0.626065367
7/1/2022$114.00$3.976Call15,0523,2832,9966361
(+336)
0.426234
(-0.032057)
0.6390772,093
7/1/2022$113.75$4.144Call895224461480
(+85)
0.427603
(-0.031225)
0.652694238
7/1/2022$113.50$4.317Call1,5815004691767
(+343)
0.429898
(-0.030866)
0.665481322
7/1/2022$113.25$4.489Call759212426538
(+247)
0.431595
(-0.030199)
0.678179135
7/1/2022$113.00$4.667Call5,8511,0311,0472450
(+1272)
0.433648
(-0.028994)
0.690476866
7/1/2022$112.75$4.912Call992152292819
(+169)
0.436612
(-0.027926)
0.706287186
7/1/2022$112.50$5.033Call1,6532557401341
(+851)
0.438187
(-0.027653)
0.714021275
7/1/2022$112.25$5.217Call1,246330537481
(-9)
0.440579
(-0.025378)
0.725018176
7/1/2022$112.00$5.403Call3,9539647452367
(+531)
0.441387
(-0.026423)
0.73689697
7/1/2022$111.75$5.603Call1727941598
(+308)
0.445106
(-0.024314)
0.74696362
7/1/2022$111.50$5.867Call51889126869
(+266)
0.448331
(-0.022505)
0.760564131
7/1/2022$111.25$5.993Call36573142598
(+309)
0.449175
(-0.023173)
0.76762471
7/1/2022$111.00$6.193Call1,5994912783550
(+1274)
0.45166
(-0.022924)
0.777284290
7/1/2022$110.75$6.392Call19511220530
(+227)
0.453416
(-0.021643)
0.78697451
7/1/2022$110.50$6.588Call2,2451,0573181388
(+246)
0.455571
(-0.020844)
0.795789148
7/1/2022$110.25$6.802Call26315544902
(+10)
0.457899
(-0.020347)
0.80499664
7/1/2022$110.00$7.012Call5,2161,2887748518
(+3968)
0.461671
(-0.018847)
0.812622762
7/1/2022$109.75$7.218Call1622844716
(-180)
0.461833
(-0.020242)
0.82209239
7/1/2022$109.50$7.442Call1567553756
(+46)
0.466232
(-0.017842)
0.82919237
7/1/2022$109.25$7.652Call1967228542
(+140)
0.469687
(-0.01534)
0.83595146
7/1/2022$109.00$7.867Call553109641875
(+597)
0.470911
(-0.015902)
0.844035116
7/1/2022$108.75$8.077Call60454521869
(-473)
0.473654
(-0.015627)
0.85063225
7/1/2022$108.50$8.317Call2927078337
(-13)
0.477125
(-0.013388)
0.85752426
7/1/2022$108.25$8.517Call29716050319
(+56)
0.478739
(-0.012837)
0.86386526
7/1/2022$108.00$8.757Call32371441300
(+176)
0.481388
(-0.012689)
0.87059273
7/1/2022$107.75$8.987Call997919152
(-10)
0.48594
(-0.009778)
0.87563320
7/1/2022$107.50$9.196Call1982121026
(-21)
0.48662
(-0.009747)
0.88196416
7/1/2022$107.25$9.501Call34183289
(+57)
0.490268
(-0.009048)
0.88901810
7/1/2022$107.00$9.656Call3489238420
(-15)
0.494008
(-0.00691)
0.89174381
7/1/2022$106.75$9.881Call58394360
(+30)
0.497053
(-0.00618)
0.89648614
7/1/2022$106.50$10.121Call31002115
(+6)
0.500309
(-0.004863)
0.9012885
7/1/2022$106.25$10.346Call95892616
(-32)
0.502646
(-0.004474)
0.90594625
7/1/2022$106.00$10.586Call1654449448
(-2)
0.505194
(-0.003858)
0.9106235
7/1/2022$105.75$10.816Call2651233
(+28)
0.510549
(-0.000454)
0.9135837
7/1/2022$105.50$11.131Call32187605
(+33)
0.5148
(+0.001467)
0.91859717
7/1/2022$105.25$11.276Call602248
(+8)
0.516963
(+0.002171)
0.9209854
7/1/2022$105.00$11.526Call3701218826518
(+54)
0.520397
(+0.003049)
0.92470792
7/1/2022$104.75$11.756Call15114185
(+18)
0.522825
(+0.002919)
0.92830611
7/1/2022$104.50$11.990Call543613180
(+25)
0.527237
(+0.004671)
0.931039
7/1/2022$104.25$12.225Call600317
(+6)
0.529178
(+0.005244)
0.9345823
7/1/2022$104.00$12.460Call8026191230
(+238)
0.533129
(+0.006982)
0.93723328
7/1/2022$103.75$12.710Call101272
(+28)
0.537318
(+0.009129)
0.9398931
7/1/2022$103.50$12.950Call31625228
(-22)
0.54094
(+0.010298)
0.9424877
7/1/2022$103.25$13.180Call2275155
(+34)
0.543985
(+0.009396)
0.9450189
7/1/2022$103.00$13.430Call2,598113917266
(+13159)
0.547389
(+0.00891)
0.947581100
7/1/2022$102.75$13.670Call400286
(-1)
0.550182
(+0.011347)
0.9500921
7/1/2022$102.50$13.905Call1330178
(+0)
0.555504
(+0.012234)
0.9516464
7/1/2022$102.25$14.239Call110238
(+17)
0.560564
(+0.013797)
0.954341
7/1/2022$102.00$14.404Call585373981
(+3764)
0.563526
(+0.016078)
0.9556616
7/1/2022$101.75$14.639Call5610114
(+12)
0.565076
(+0.014723)
0.9580585
7/1/2022$101.50$14.884Call31110344
(+100)
0.570024
(+0.014976)
0.9595286
7/1/2022$101.00$15.369Call24005296
(+5189)
0.5756
(+0.014492)
0.9633334
7/1/2022$100.00$16.349Call30615513622
(+2486)
0.592007
(+0.019647)
0.96884143
7/1/2022$99.00$17.338Call800871
(+12)
0.605401
(+0.017918)
0.9740995
7/1/2022$98.00$18.318Call66132110
(+21)
0.626118
(+0.023462)
0.977189
7/1/2022$97.00$19.312Call110286
(+0)
0.645574
(+0.030387)
0.9800891
7/1/2022$96.00$20.297Call224062
(+15)
0.662806
(+0.033155)
0.9828369
7/1/2022$95.00$21.277Call78110162
(+0)
0.659165
(+0.017245)
0.98749810
7/1/2022$94.00$22.286Call00084
(+0)
0.689694
(+0.032475)
0.9880040
7/1/2022$93.00$23.271Call90998
(+1)
0.696889
(+0.026809)
0.9904722
7/1/2022$92.00$24.265Call1004
(+0)
0.726698
(+0.035877)
0.9908261
7/1/2022$91.00$25.260Call160160
(+0)
0.726625
(+0.029852)
0.993182
7/1/2022$90.00$26.254Call3000339
(-1)
0.755887
(+0.059339)
0.9934216
7/1/2022$89.00$27.254Call00047
(+0)
0.785504
(+0.058051)
0.9936460
7/1/2022$88.00$28.234Call000166
(+0)
0.770374
(+0.032687)
0.9958730
7/1/2022$87.00$29.243Call000103
(+0)
0.799318
(+0.055201)
0.9960090
7/1/2022$86.00$30.233Call0004
(+0)
0.828103
(+0.054928)
0.9961360
7/1/2022$85.00$31.252Call000100
(+0)
0.857801
(+0.085901)
0.9962580
7/1/2022$84.00$32.232Call0003
(+0)
0.798992
(-0.002375)
0.9984550
7/1/2022$83.00$33.226Call50012
(+0)
0.826157
(-0.004326)
0.99853
7/1/2022$82.00$34.221Call0008
(+0)
0.853633
(+0.040379)
0.9985420
7/1/2022$81.00$35.241Call1101
(+0)
0.881874
(+0.039878)
0.9985831
7/1/2022$80.00$36.225Call00016
(+0)
0.909726
(+0.038318)
0.998620
7/1/2022$79.00$37.220Call0000
(+0)
0.938114
(+0.126734)
0.9986570
7/1/2022$78.00$38.229Call0000
(+0)
0.967101
(+0.128052)
0.9986910
7/1/2022$77.00$39.229Call0005
(+0)
0.996229
(+0.12978)
0.9987250
7/1/2022$76.00$40.218Call00020
(+0)
1.0255
(+0.131869)
0.9987570
7/1/2022$75.00$41.218Call00070
(+0)
1.05533
(+0.133461)
0.9987870
7/1/2022$74.00$42.222Call0000
(+0)
1.0856
(+0.135161)
0.9988180
7/1/2022$73.00$43.237Call0000
(+0)
1.11648
(+0.13765)
0.9988440
7/1/2022$72.00$44.217Call0000
(+0)
1.14706
(+0.138755)
0.9988710
7/1/2022$71.00$45.226Call00047
(+0)
1.17861
(+0.140844)
0.9988970
7/1/2022$70.00$46.216Call1105
(+0)
1.2102
(+0.142548)
0.9989221
7/1/2022$69.00$47.220Call0001
(+0)
1.24248
(+0.144574)
0.9989460
7/1/2022$68.00$48.215Call0000
(+0)
1.27505
(+0.146803)
0.9989690
7/1/2022$67.00$49.310Call0001
(+0)
1.30992
(+0.150207)
0.9989940
7/1/2022$65.00$51.309Call0001
(+0)
1.37756
(+0.154648)
0.9990360
7/1/2022$60.00$56.212Call5001
(+0)
1.55408
(+0.16343)
0.999131
7/1/2022$180.00$63.710Put0000
(+0)
1.01476
(-0.001891)
-1.00
7/1/2022$175.00$58.805Put0000
(+0)
0.957217
(-0.004393)
-1.00
7/1/2022$170.00$53.805Put0000
(+0)
0.895765
(-0.00867)
-1.00
7/1/2022$167.50$51.305Put0000
(+0)
0.864183
(-0.010697)
-0.9999980
7/1/2022$165.00$48.795Put0000
(+0)
0.83182
(-0.012958)
-1.00
7/1/2022$162.50$46.305Put0000
(+0)
0.799187
(-0.015639)
-0.9999990
7/1/2022$160.00$43.805Put0000
(+0)
0.765724
(-0.017816)
-1.00
7/1/2022$157.50$41.301Put0000
(+0)
0.731488
(-0.020142)
-0.9999970
7/1/2022$155.00$38.710Put0000
(+0)
0.694892
(-0.02438)
-0.9999910
7/1/2022$153.00$36.801Put105515
(+6)
0.668195
(-0.024668)
-0.9999873
7/1/2022$152.50$36.295Put0000
(+0)
0.660916
(-0.0251)
-0.9999880
7/1/2022$152.00$35.795Put0000
(+0)
0.6537
(-0.025618)
-0.9999870
7/1/2022$151.00$34.805Put0000
(+0)
0.639356
(-0.027038)
-0.9999830
7/1/2022$150.00$33.805Put0000
(+0)
0.624698
(-0.027913)
-0.9999830
7/1/2022$149.00$32.795Put0000
(+0)
0.609718
(-0.028803)
-0.9999790
7/1/2022$148.00$31.805Put0000
(+0)
0.594974
(-0.030263)
-0.9999770
7/1/2022$147.50$31.305Put0000
(+0)
0.587456
(-0.030816)
-0.9999730
7/1/2022$147.00$30.805Put0000
(+0)
0.579904
(-0.030625)
-0.9999730
7/1/2022$146.00$29.795Put0000
(+0)
0.564502
(-0.032113)
-0.9999720
7/1/2022$145.00$28.805Put0000
(+0)
0.549328
(-0.033623)
-0.9999690
7/1/2022$144.00$27.710Put0000
(+0)
0.531955
(-0.036272)
-0.9999680
7/1/2022$143.00$26.807Put3000
(-7)
0.577021
(-0.038724)
-0.9970431
7/1/2022$142.50$26.212Put0000
(+0)
0.566361
(-0.041023)
-0.996990
7/1/2022$142.00$25.712Put0004
(+0)
0.557702
(-0.041684)
-0.9969420
7/1/2022$141.00$24.807Put0000
(+0)
0.542304
(-0.041377)
-0.9968510
7/1/2022$140.00$23.792Put2115645
(+30)
0.52433
(-0.04307)
-0.9967477
7/1/2022$139.00$22.792Put00011
(+0)
0.506486
(-0.044253)
-0.9966330
7/1/2022$138.00$21.788Put5050
(+0)
0.48833
(-0.045572)
-0.996511
7/1/2022$137.50$21.293Put00048
(+0)
0.479338
(-0.046379)
-0.9964470
7/1/2022$137.00$20.788Put200021
(+0)
0.470066
(-0.047219)
-0.9963828
7/1/2022$136.00$19.793Put00019
(+0)
0.451679
(-0.048599)
-0.9962410
7/1/2022$135.00$18.793Put00079
(+11)
0.432974
(-0.079082)
-0.9960890
7/1/2022$134.00$17.799Put000155
(+0)
0.440149
(-0.054127)
-0.9918260
7/1/2022$133.00$16.804Put00028
(+0)
0.420125
(-0.07585)
-0.9914810
7/1/2022$132.50$16.312Put000114
(+0)
0.428525
(-0.057825)
-0.9874990
7/1/2022$132.00$15.812Put111203152
(+0)
0.417935
(-0.074914)
-0.9872221
7/1/2022$131.00$14.830Put10082
(+1)
0.411173
(-0.061834)
-0.9829661
7/1/2022$130.00$13.824Put35209656
(-46)
0.400406
(-0.065746)
-0.9785658
7/1/2022$129.00$12.838Put1000395
(+13)
0.387502
(-0.079033)
-0.9739655
7/1/2022$128.00$11.876Put400409
(+0)
0.388353
(-0.073701)
-0.9626562
7/1/2022$127.50$11.371Put311516960
(+0)
0.382124
(-0.076822)
-0.9584594
7/1/2022$127.00$10.895Put700596
(+0)
0.381815
(-0.072378)
-0.9512653
7/1/2022$126.00$9.938Put100350
(+0)
0.380516
(-0.069022)
-0.9340531
7/1/2022$125.75$9.698Put000274
(+0)
0.377945
(-0.070858)
-0.9303790
7/1/2022$125.50$9.478Put000187
(+0)
0.379826
(-0.068183)
-0.9241820
7/1/2022$125.25$9.242Put100115
(+0)
0.376689
(-0.069909)
-0.9204611
7/1/2022$125.00$9.012Put491852031002
(+45)
0.377134
(-0.068662)
-0.91423831
7/1/2022$124.75$8.767Put60029
(+1)
0.378198
(-0.067124)
-0.9067412
7/1/2022$124.50$8.546Put000392
(+17)
0.377823
(-0.067746)
-0.9006160
7/1/2022$124.25$8.326Put811161
(+0)
0.377022
(-0.06743)
-0.8944684
7/1/2022$124.00$8.091Put3205340
(-17)
0.376645
(-0.068241)
-0.8870954
7/1/2022$123.75$7.866Put16016154
(+0)
0.376142
(-0.066445)
-0.8797552
7/1/2022$123.50$7.645Put200491
(+0)
0.376607
(-0.066779)
-0.8714162
7/1/2022$123.25$7.350Put100108
(+0)
0.375963
(-0.067756)
-0.8603451
7/1/2022$123.00$7.220Put1801313
(+7)
0.377532
(-0.064637)
-0.8539968
7/1/2022$122.75$6.999Put000217
(+0)
0.378424
(-0.064036)
-0.8438550
7/1/2022$122.50$6.784Put201662
(+24)
0.378009
(-0.063562)
-0.8346022
7/1/2022$122.25$6.579Put2921136
(+0)
0.378363
(-0.062671)
-0.8246617
7/1/2022$122.00$6.384Put8610531
(-5)
0.380543
(-0.059279)
-0.8131288
7/1/2022$121.75$6.168Put390948
(-1)
0.380231
(-0.060362)
-0.8022423
7/1/2022$121.50$5.963Put110388
(+0)
0.381492
(-0.059714)
-0.7899071
7/1/2022$121.25$5.779Put1200210
(-2)
0.382257
(-0.059107)
-0.7787566
7/1/2022$121.00$5.578Put952223250
(-1)
0.383245
(-0.057112)
-0.76587921
7/1/2022$120.75$5.343Put19380103134
(+0)
0.386933
(-0.053491)
-0.74747119
7/1/2022$120.50$5.202Put831135310
(-1)
0.38441
(-0.055314)
-0.74091616
7/1/2022$120.25$5.022Put80722163
(+28)
0.385931
(-0.054864)
-0.72729626
7/1/2022$120.00$4.847Put1,0682472681148
(+30)
0.387069
(-0.053293)
-0.713901228
7/1/2022$119.75$4.622Put133972368
(+0)
0.390508
(-0.050346)
-0.69381522
7/1/2022$119.50$4.502Put1602570309
(-2)
0.389638
(-0.05082)
-0.68572135
7/1/2022$119.25$4.328Put1131081313
(+95)
0.390368
(-0.051013)
-0.67122919
7/1/2022$119.00$4.166Put2224936579
(-39)
0.391832
(-0.049217)
-0.65651129
7/1/2022$118.75$4.006Put2011453280
(+2)
0.393171
(-0.048873)
-0.64168927
7/1/2022$118.50$3.847Put29985141212
(+22)
0.394937
(-0.047848)
-0.62598436
7/1/2022$118.25$3.647Put23132161104
(+0)
0.395865
(-0.047323)
-0.60655428
7/1/2022$118.00$3.547Put40212296571
(+5)
0.396582
(-0.046895)
-0.5966569
7/1/2022$117.50$3.272Put32915893458
(-1)
0.400937
(-0.042997)
-0.56569755
7/1/2022$117.00$2.954Put713150377839
(-1)
0.402997
(-0.042677)
-0.530045175
7/1/2022$116.00$2.529Put2,059759534669
(-64)
0.411862
(-0.037297)
-0.474416329
7/1/2022$115.00$2.108Put8,2562,6882,7284175
(+30)
0.418809
(-0.034906)
-0.4162721,505
7/1/2022$114.75$2.003Put3,2811,1171,252341
(-57)
0.419668
(-0.034396)
-0.401641374
7/1/2022$114.50$1.920Put3,4671,4041,305352
(-201)
0.422662
(-0.032575)
-0.388233437
7/1/2022$114.25$1.829Put1,750406620147
(+56)
0.424268
(-0.032745)
-0.374482253
7/1/2022$114.00$1.743Put14,8705,9685,473778
(+184)
0.426234
(-0.031341)
-0.3610551,209
7/1/2022$113.75$1.655Put2,7056661,525126
(+18)
0.427603
(-0.031225)
-0.347423218
7/1/2022$113.50$1.574Put1,225288646410
(+110)
0.429656
(-0.030738)
-0.334024164
7/1/2022$113.25$1.501Put592137162439
(+96)
0.431595
(-0.029904)
-0.32191490
7/1/2022$113.00$1.434Put2,814916733372
(+104)
0.434309
(-0.029058)
-0.310115453
7/1/2022$112.75$1.365Put587159253279
(+143)
0.436487
(-0.028047)
-0.298149105
7/1/2022$112.50$1.293Put799181340397
(+60)
0.43794
(-0.0279)
-0.285939149
7/1/2022$112.25$1.234Put1,0053235201026
(+66)
0.440579
(-0.025417)
-0.275027103
7/1/2022$112.00$1.175Put4,0621,2311,2751491
(+331)
0.442973
(-0.025105)
-0.264069633
7/1/2022$111.75$1.105Put2297695295
(+159)
0.443652
(-0.024954)
-0.25198566
7/1/2022$111.50$1.044Put678349192425
(+165)
0.448331
(-0.022505)
-0.23945132
7/1/2022$111.25$1.005Put377110210639
(+185)
0.449175
(-0.023766)
-0.23238678
7/1/2022$111.00$0.955Put3,7421,9149711328
(+639)
0.45166
(-0.021804)
-0.222719297
7/1/2022$110.75$0.910Put348931521001
(+600)
0.454261
(-0.021939)
-0.21363868
7/1/2022$110.50$0.860Put7423722591937
(+48)
0.45549
(-0.021058)
-0.204161111
7/1/2022$110.25$0.820Put41415945572
(+308)
0.458824
(-0.020039)
-0.19563679
7/1/2022$110.00$0.775Put7,7942,1842,5732924
(+844)
0.461161
(-0.01863)
-0.1865451,216
7/1/2022$109.75$0.735Put277721871194
(+10)
0.46278
(-0.01993)
-0.17852759
7/1/2022$109.50$0.700Put638198247822
(+20)
0.466232
(-0.017104)
-0.17077297
7/1/2022$109.25$0.670Put42291176362
(-4)
0.469687
(-0.015628)
-0.16400973
7/1/2022$109.00$0.630Put3,0871,4221,1842064
(+662)
0.470515
(-0.016298)
-0.156045308
7/1/2022$108.75$0.600Put705102547845
(+166)
0.473654
(-0.01455)
-0.14931769
7/1/2022$108.50$0.570Put378108162935
(+174)
0.476931
(-0.012945)
-0.14247694
7/1/2022$108.25$0.540Put82487688451
(+165)
0.478739
(-0.012384)
-0.13607659
7/1/2022$108.00$0.515Put1,9892775121058
(-31)
0.482303
(-0.012215)
-0.130194273
7/1/2022$107.75$0.480Put9022026011519
(-126)
0.485631
(-0.009985)
-0.122217181
7/1/2022$107.50$0.465Put468130702315
(+55)
0.488003
(-0.00871)
-0.118735103
7/1/2022$107.25$0.440Put74662697
(+49)
0.490476
(-0.009381)
-0.11304328
7/1/2022$107.00$0.420Put1,3303695851171
(+371)
0.493641
(-0.00792)
-0.108253246
7/1/2022$106.75$0.400Put561639567
(+193)
0.497053
(-0.00618)
-0.10343512
7/1/2022$106.50$0.380Put1597544736
(+270)
0.500309
(-0.004088)
-0.09862859
7/1/2022$106.25$0.360Put1466132519
(+117)
0.505614
(-0.001113)
-0.09345635
7/1/2022$106.00$0.345Put2,0484504712453
(+635)
0.506585
(-0.002462)
-0.090172189
7/1/2022$105.75$0.330Put20411841729
(+244)
0.510349
(-0.000654)
-0.08635438
7/1/2022$105.50$0.310Put31446113521
(+106)
0.51201
(-0.001318)
-0.08177242
7/1/2022$105.25$0.300Put30417587
(+74)
0.517626
(+0.002399)
-0.07882311
7/1/2022$105.00$0.285Put5,3051,6012,18729203
(-91)
0.520397
(+0.003049)
-0.075199585
7/1/2022$104.75$0.270Put663519350
(+146)
0.522825
(+0.003753)
-0.07160135
7/1/2022$104.50$0.260Put22414871571
(+192)
0.527738
(+0.005674)
-0.06880837
7/1/2022$104.25$0.245Put702420385
(+47)
0.529039
(+0.004659)
-0.0653427
7/1/2022$104.00$0.235Put1,194682031040
(-17)
0.533129
(+0.006365)
-0.062669120
7/1/2022$103.75$0.225Put58117352
(-54)
0.536992
(+0.008803)
-0.06003813
7/1/2022$103.50$0.215Put28113635883
(+39)
0.540617
(+0.009975)
-0.05744231
7/1/2022$103.25$0.205Put2023427
(+40)
0.543514
(+0.008925)
-0.0549238
7/1/2022$103.00$0.195Put1,188112543940
(+187)
0.547076
(+0.009318)
-0.052343130
7/1/2022$102.75$0.185Put100513506
(+5)
0.552719
(+0.012329)
-0.0495717
7/1/2022$102.50$0.180Put2473840556
(+6)
0.555633
(+0.011988)
-0.04823635
7/1/2022$102.25$0.175Put98476693
(-13)
0.561169
(+0.015618)
-0.04668932
7/1/2022$102.00$0.165Put8431762232025
(+130)
0.563526
(+0.015065)
-0.044234113
7/1/2022$101.75$0.155Put31657489
(+10)
0.567529
(+0.015447)
-0.04164435
7/1/2022$101.50$0.150Put32472021119
(+9)
0.570024
(+0.016737)
-0.04036430
7/1/2022$101.00$0.135Put6721582191095
(+182)
0.577989
(+0.01603)
-0.036397111
7/1/2022$100.00$0.115Put3,8041,5741,1116052
(+1194)
0.591724
(+0.018708)
-0.031064442
7/1/2022$99.00$0.095Put9372534251529
(+45)
0.604845
(+0.017362)
-0.02580892
7/1/2022$98.00$0.085Put1,4931,0641817659
(+4530)
0.626376
(+0.02372)
-0.02269688
7/1/2022$97.00$0.075Put2047376701
(+11)
0.645574
(+0.030674)
-0.01979774
7/1/2022$96.00$0.065Put23711468827
(+19)
0.662548
(+0.03234)
-0.01705433
7/1/2022$95.00$0.045Put2,8061,2581,33615985
(+1550)
0.658915
(+0.018073)
-0.012389177
7/1/2022$94.00$0.045Put15185491734
(+204)
0.689208
(+0.031989)
-0.01188929
7/1/2022$93.00$0.035Put270221775147
(-481)
0.696889
(+0.026809)
-0.00941121
7/1/2022$92.00$0.035Put162131141277
(+196)
0.726804
(+0.035712)
-0.00905320
7/1/2022$91.00$0.025Put957013768
(+98)
0.726625
(+0.02937)
-0.00670310
7/1/2022$90.00$0.025Put1,3493519522934
(+298)
0.755994
(+0.059214)
-0.00646186
7/1/2022$89.00$0.025Put221210786
(+100)
0.785603
(+0.058372)
-0.0062348
7/1/2022$88.00$0.015Put883641069
(+157)
0.770049
(+0.032362)
-0.0040113
7/1/2022$87.00$0.015Put73600343
(+95)
0.799318
(+0.042741)
-0.0038729
7/1/2022$86.00$0.015Put30922354
(+170)
0.828413
(+0.055022)
-0.0037449
7/1/2022$85.00$0.015Put9451232029
(+119)
0.857686
(+0.086002)
-0.00362413
7/1/2022$84.00$0.005Put13611619278
(+1)
0.799082
(-0.001863)
-0.00142513
7/1/2022$83.00$0.005Put79790606
(-2)
0.826356
(-0.004127)
-0.0013815
7/1/2022$82.00$0.005Put000739
(+50)
0.853914
(+0.040262)
-0.0013380
7/1/2022$81.00$0.005Put000431
(+1)
0.883289
(+0.04091)
-0.0012950
7/1/2022$80.00$0.005Put302402243
(+12)
0.909923
(+0.038515)
-0.0012610
7/1/2022$79.00$0.005Put000814
(+495)
0.938392
(+0.126629)
-0.0012230
7/1/2022$78.00$0.005Put000195
(+0)
0.967185
(+0.128349)
-0.0011890
7/1/2022$77.00$0.005Put000120
(+0)
0.996311
(+0.130048)
-0.0011550
7/1/2022$76.00$0.005Put000392
(+71)
1.02578
(+0.131788)
-0.0011240
7/1/2022$75.00$0.005Put110572
(-20)
1.05711
(+0.13506)
-0.0010911
7/1/2022$74.00$0.005Put000102
(+0)
1.0858
(+0.135355)
-0.0010640
7/1/2022$73.00$0.005Put000200
(+0)
1.11637
(+0.137179)
-0.0010360
7/1/2022$72.00$0.005Put000221
(+0)
1.14883
(+0.140527)
-0.0010070
7/1/2022$71.00$0.005Put00084
(+0)
1.17851
(+0.140745)
-0.0009830
7/1/2022$70.00$0.005Put000506
(-4)
1.21196
(+0.144315)
-0.0009560
7/1/2022$69.00$0.005Put000126
(+0)
1.24416
(+0.146254)
-0.0009320
7/1/2022$68.00$0.005Put00051
(+0)
1.27681
(+0.148213)
-0.0009090
7/1/2022$67.00$0.005Put000192
(+0)
1.30825
(+0.148536)
-0.0008890
7/1/2022$65.00$0.005Put000728
(+0)
1.37589
(+0.152642)
-0.0008460
7/1/2022$60.00$0.005Put40003051
(+0)
1.55434
(+0.163692)
-0.0007511
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:AMZN) was last updated on 6/25/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.