Free Trial

Amazon.com (AMZN) Options Chain & Prices

→ A letter is coming from the 'Bureau of the Fiscal Service'. (From Stansberry Research) (Ad)
Free AMZN Stock Alerts
$184.70
+1.07 (+0.58%)
(As of 05/17/2024 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
5/24/2024$149.00$0.017Put25 - 2583
(+0)		58.74%
(+2.74%)		-0.0038794
5/24/2024$150.00$0.018Put21620684016
(-11)		57.37%
(+2.64%)		-0.00414842
5/24/2024$150.00$34.584Call9 - - 147
(+2)		57.40%
(+2.69%)		0.996018
5/24/2024$155.00$0.024Put238391531509
(+7)		50.58%
(+2.11%)		-0.00592226
5/24/2024$155.00$29.595Call5 - - 379
(+2)		50.62%
(+2.18%)		0.9942443
5/24/2024$160.00$0.032Put245931181548
(-1)		43.84%
(+1.62%)		-0.00884431
5/24/2024$160.00$24.609Call16021318
(+36)		43.87%
(+1.66%)		0.99133850
5/24/2024$162.50$0.038Put1123573482
(-3)		40.47%
(+1.34%)		-0.01105719
5/24/2024$162.50$22.118Call66 - 30
(+2)		40.51%
(+1.37%)		0.9891372
5/24/2024$165.00$0.046Put32371561528
(+170)		37.12%
(+1.28%)		-0.01411266
5/24/2024$165.00$19.628Call55 - 10441
(+7)		37.16%
(+1.02%)		0.98609816
5/24/2024$167.50$0.057Put5422171244
(+998)		33.81%
(+0.50%)		-0.01858310
5/24/2024$167.50$17.142Call17 - - 32
(+2)		33.85%
(+0.58%)		0.9816665
5/24/2024$170.00$0.075Put6232952211584
(-14)		30.67%
(-0.01%)		-0.025664123
5/24/2024$170.00$14.663Call5422617839
(+0)		30.67%
(-0.03%)		0.97454742
5/24/2024$172.50$0.109Put1,353575891288
(+297)		27.79%
(-0.45%)		-0.038636121
5/24/2024$172.50$12.199Call278165
(+17)		27.82%
(-0.72%)		0.961639
5/24/2024$175.00$0.180Put2,3042701,3774587
(+2036)		25.53%
(-1.09%)		-0.064275386
5/24/2024$175.00$9.773Call25798371086
(+26)		25.71%
(-1.14%)		0.93611877
5/24/2024$177.50$0.336Put2,5979024255273
(+931)		23.58%
(-2.07%)		-0.114604475
5/24/2024$177.50$7.431Call2075624361
(+79)		23.81%
(-1.70%)		0.8860837
5/24/2024$180.00$0.664Put6,5722,0532,2049029
(+1844)		22.92%
(-2.28%)		-0.2059551,128
5/24/2024$180.00$5.260Call9353003084543
(+27)		22.35%
(-2.31%)		0.795435348
5/24/2024$182.50$1.327Put8,6182,8773,1955037
(+202)		22.15%
(-2.36%)		-0.350351,791
5/24/2024$182.50$3.420Call4,4612,2471,2495906
(+341)		22.49%
(-2.14%)		0.652501629
5/24/2024$185.00$2.455Put5,8511,4481,6185153
(-223)		21.96%
(-2.29%)		-0.5270981,309
5/24/2024$185.00$2.042Call17,5776,7965,6988313
(+1626)		21.93%
(-2.55%)		0.4782333,561
5/24/2024$187.50$4.017Put1,3742171201281
(+214)		21.83%
(-2.43%)		-0.698776284
5/24/2024$187.50$1.089Call16,8464,6687,0798122
(+3021)		21.71%
(-2.69%)		0.3102733,559
5/24/2024$190.00$5.977Put644115921177
(+30)		21.94%
(-2.43%)		-0.836462135
5/24/2024$190.00$0.524Call15,5426,7504,79116632
(+1119)		21.82%
(-2.57%)		0.1774342,523
5/24/2024$192.50$8.231Put46145294
(+42)		22.52%
(-2.30%)		-0.92494116
5/24/2024$192.50$0.245Call8,9842,8822,3078698
(+2010)		22.04%
(-2.92%)		0.0939131,737
5/24/2024$195.00$10.644Put934919401
(+7)		23.56%
(-2.05%)		-0.97350621
5/24/2024$195.00$0.119Call6,9781,4344,4197745
(+567)		23.57%
(-2.16%)		0.049367617
5/24/2024$197.50$13.115Put8 - - 16
(-11)		25.01%
(-1.74%)		-0.9953851
5/24/2024$197.50$0.064Call2,4573721,7632577
(+398)		24.12%
(-2.86%)		0.027443224
5/24/2024$200.00$15.625Put2 - - 22
(+0)		26.83%
(-1.35%)		-1.01
5/24/2024$200.00$0.039Call2,7106751,4096735
(+964)		25.75%
(-3.39%)		0.016707307
5/24/2024$202.50$0.027Call42572305891
(+116)		28.95%
(-0.94%)		0.011346
A letter is coming from the "Bureau of the Fiscal Service". (Ad)

Is your bank next? A powerful new trend is spreading like wildfire inside the US financial system. At least 41 banks are already involved. But the Federal Reserve predicts that number will grow fast.

See if your bank is involved right here.
5/24/2024$205.00$0.020Call5922672142973
(+106)		31.17%
(-0.58%)		0.00824463
5/24/2024$207.50$0.016Call35032146449
(-22)		33.46%
(-0.26%)		0.00634334
5/24/2024$210.00$25.625Put6020307
(+0)		35.72%
(0.00%)		-1.09
5/24/2024$210.00$0.014Call274142301449
(+29)		35.75%
(+0.03%)		0.00507418
5/24/2024$212.50$0.012Call5151 - 268
(+5)		38.04%
(+0.30%)		0.0041753
5/24/2024$215.00$0.010Call2926 - 1678
(+198)		40.30%
(+0.55%)		0.003516
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
A once-in-a-century investment opportunity
Stansberry Research
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits