Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ What’s Really Next for America… (From Porter & Company) (Ad)
Free AMZN Stock Alerts
$183.63
-2.36 (-1.27%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AMZN Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$150.00$0.006Put2312 - 13053
(-80)		132.50%
(+29.97%)		-0.0017269
5/17/2024$150.00$33.739Call32113764355
(-98)		0.99830149
5/17/2024$152.50$0.007Put77 - 1974
(-1)		123.41%
(+26.78%)		-0.0019782
5/17/2024$155.00$0.007Put117107 - 18009
(+2)		114.39%
(+23.64%)		-0.0022911
5/17/2024$155.00$28.741Call55122175
(-92)		114.39%
(+23.64%)		0.99773617
5/17/2024$157.50$0.008Put100100 - 5042
(-1)		105.46%
(+20.55%)		-0.0026872
5/17/2024$157.50$26.242Call6 - 3288
(+0)		105.46%
(+20.55%)		0.9973365
5/17/2024$160.00$0.009Put9986 - 23760
(-36)		96.61%
(+17.54%)		-0.00320926
5/17/2024$160.00$23.743Call292577013846
(-86)		96.61%
(+17.56%)		0.99681451
5/17/2024$162.50$0.010Put171152681
(-134)		87.87%
(+14.60%)		-0.0039248
5/17/2024$162.50$21.245Call3 - 3600
(-4)		87.87%
(+14.62%)		0.9961043
5/17/2024$165.00$0.012Put235186414013
(+219)		79.24%
(+11.77%)		-0.00494943
5/17/2024$165.00$18.747Call110131811511
(-1)		79.24%
(+11.79%)		0.99507737
5/17/2024$167.50$0.014Put453104192765
(-105)		70.73%
(+9.05%)		-0.00650629
5/17/2024$167.50$16.250Call211 - 361
(-4)		70.73%
(+9.05%)		0.993527
5/17/2024$170.00$0.018Put4346018119181
(-135)		62.35%
(+6.45%)		-0.00903875
5/17/2024$170.00$13.754Call262242813491
(-188)		0.99098599
5/17/2024$172.50$0.024Put4971222744643
(+197)		54.08%
(+4.11%)		-0.01350280
5/17/2024$172.50$11.260Call37133742
(-26)		54.08%
(+3.95%)		0.98653213
5/17/2024$175.00$0.036Put70723414517787
(+207)		46.28%
(+3.16%)		-0.022314148
5/17/2024$175.00$8.773Call436875317979
(-208)		45.08%
(+0.63%)		0.977721116
5/17/2024$177.50$0.065Put5,4094,00063712047
(+5641)		38.17%
(+0.20%)		-0.04353374
5/17/2024$177.50$6.302Call12246335306
(+258)		38.17%
(-1.84%)		0.95653136
5/17/2024$180.00$0.165Put15,6834,9788,63127401
(+8646)		31.91%
(-1.93%)		-0.1110761,025
5/17/2024$180.00$3.902Call2,68084465022080
(+2018)		35.70%
(+2.26%)		0.889074488
5/17/2024$182.50$0.588Put17,8975,5546,65519219
(+9595)		28.22%
(-3.28%)		-0.3251622,673
5/17/2024$182.50$1.829Call5,1991,8111,0336711
(+1978)		27.97%
(-3.57%)		0.676031692
5/17/2024$185.00$1.833Put26,71010,1969,23626879
(+3798)		27.47%
(-3.10%)		-0.6767814,199
5/17/2024$185.00$0.568Call39,88112,57913,41335729
(+6251)		27.34%
(-2.80%)		0.3250545,350
5/17/2024$187.50$3.911Put4,1131,4251,2088176
(+366)		23.17%
(-6.02%)		-0.900113901
5/17/2024$187.50$0.140Call59,18021,00225,99635440
(+20738)		29.11%
(-0.65%)		0.1033738,621
5/17/2024$190.00$6.322Put1,96671918374
(-407)		34.62%
(+4.98%)		-0.969225120
5/17/2024$190.00$0.045Call32,31914,64514,33845555
(-1337)		32.75%
(+2.42%)		0.035065,489
5/17/2024$192.50$8.799Put1715901230
(-35)		41.02%
(+10.62%)		-0.98740631
5/17/2024$192.50$0.023Call7,8212,3174,48519832
(-223)		40.75%
(+9.64%)		0.0167551,053
5/17/2024$195.00$11.299Put494154721065
(-1334)		48.11%
(+15.31%)		-0.993561104
5/17/2024$195.00$0.015Call4,4851,4611,98631740
(-767)		45.90%
(+13.13%)		0.010285603
5/17/2024$197.50$13.797Put21115
(-2)		55.32%
(+55.32%)		-0.9962342
5/17/2024$197.50$0.012Call1,0224504348927
(-211)		55.32%
(+18.14%)		0.007243149
5/17/2024$200.00$16.296Put12 - - 15
(-2)		62.53%
(+20.18%)		-0.9976055
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
5/17/2024$200.00$0.010Call3,2953632,72836312
(-1362)		68.22%
(+26.62%)		0.005559260
5/17/2024$202.50$18.796Put4220
(-4)		69.71%
(+22.23%)		-0.9983293
5/17/2024$202.50$0.009Call174132283057
(-33)		69.71%
(+22.23%)		0.00452227
5/17/2024$205.00$21.295Put4216
(+0)		76.82%
(+24.34%)		-0.9987513
5/17/2024$205.00$0.008Call52114226816677
(+29)		76.82%
(+24.34%)		0.00382781
5/17/2024$207.50$23.795Put62 - 5
(-1)		83.83%
(+26.53%)		-0.9990213
5/17/2024$207.50$0.008Call1010 - 986
(+53)		83.83%
(+26.55%)		0.0033293
5/17/2024$210.00$0.007Call6023 - 20013
(-7)		90.73%
(+28.81%)		0.00295312
5/17/2024$212.50$0.007Call2525 - 2129
(+0)		97.51%
(+31.10%)		0.0026571
5/17/2024$215.00$0.007Call1 - - 75969
(-1822)		104.16%
(+33.40%)		0.0024171
5/17/2024$220.00$36.295Put11 - 0
(+0)		117.11%
(+37.97%)		-0.9995921
5/17/2024$220.00$0.006Call61 - 28005
(+0)		117.11%
(+37.99%)		0.0020472
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Does this make you sick?
Allegiance Gold
Urgent Alert: Is the U.S. Implementing a Digital Dollar?
Gold Gate Capital
348 million Americans lives to END as we know it?
The Oxford Club
Biden Nomination CANCELED?
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent: They're Coming for Your Retirement Money Next!
Lear Capital
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold