AMZN

Amazon.com, Inc. (AMZN) Option Chain

$712.24
*  
2.67
0.37%
Get AMZN Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading AMZN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

AMZN Options: Type:

Option Chain for Amazon.com, Inc. (AMZN)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 27, 2016 70.96 68.50 71.30 0 6 AMZN 642.5 May 27, 2016 0.01 -0.05 0.01 8 51
May 27, 2016 60.58 66.00 68.90 0 8 AMZN 645 May 27, 2016 0.02 0.01 0 331
May 27, 2016 67.02 63.50 66.35 0 4 AMZN 647.5 May 27, 2016 0.01 -0.01 0.01 11 214
May 27, 2016 62.17 -2.43 61.00 62.50 68 119 AMZN 650 May 27, 2016 0.02 0.01 0 620
May 27, 2016 56.42 58.50 61.50 0 35 AMZN 652.5 May 27, 2016 0.01 -0.15 0.01 2 87
May 27, 2016 58.94 56.00 58.90 0 19 AMZN 655 May 27, 2016 0.01 -0.01 0.01 12 523
May 27, 2016 50.00 53.50 56.40 0 6 AMZN 657.5 May 27, 2016 0.03 0.01 0 162
May 27, 2016 51.98 2.68 51.00 52.55 17 138 AMZN 660 May 27, 2016 0.01 -0.04 0.01 20 662
May 27, 2016 46.72 48.50 51.40 0 14 AMZN 662.5 May 27, 2016 0.03 0.01 0 301
May 27, 2016 47.27 -2.06 46.00 48.30 16 71 AMZN 665 May 27, 2016 0.01 0.01 66 565
May 27, 2016 38.60 43.50 46.30 0 19 AMZN 667.5 May 27, 2016 0.01 -0.03 0.01 15 413
May 27, 2016 42.24 -2.46 41.05 43.30 35 109 AMZN 670 May 27, 2016 0.01 -0.02 0.01 231 1232
May 27, 2016 31.35 38.50 41.00 0 9 AMZN 672.5 May 27, 2016 0.01 -0.03 0.01 29 604
May 27, 2016 38.95 -0.35 36.00 37.95 8 159 AMZN 675 May 27, 2016 0.02 -0.04 0.01 201 1355
May 27, 2016 37.21 3.15 33.50 36.35 1 17 AMZN 677.5 May 27, 2016 0.01 -0.06 0.01 71 623
May 27, 2016 32.30 -1.40 31.00 32.55 89 219 AMZN 680 May 27, 2016 0.01 -0.02 0.01 585 1601
May 27, 2016 30.60 28.50 30.80 0 196 AMZN 682.5 May 27, 2016 0.01 -0.04 0.01 214 959
May 27, 2016 26.70 -2.75 26.05 27.50 23 458 AMZN 685 May 27, 2016 0.01 -0.04 0.01 424 1965
May 27, 2016 24.01 -2.19 23.50 25.80 1 393 AMZN 687.5 May 27, 2016 0.01 -0.04 0.01 128 1887
May 27, 2016 22.00 -2.80 21.00 22.55 45 720 AMZN 690 May 27, 2016 0.01 -0.04 0.01 561 1593
May 27, 2016 19.54 -2.36 18.50 20.80 500 524 AMZN 692.5 May 27, 2016 0.07 0.12 289 1056
May 27, 2016 17.05 -2.70 16.05 17.45 80 320 AMZN 695 May 27, 2016 0.01 -0.09 0.03 118 1578
May 27, 2016 14.45 -2.53 13.50 15.80 469 576 AMZN 697.5 May 27, 2016 0.01 -0.11 0.13 90 1120
May 27, 2016 11.60 -3.24 11.00 12.65 869 1156 AMZN 700 May 27, 2016 0.01 -0.16 0.01 571 1842
May 27, 2016 9.45 -2.55 8.50 10.05 109 273 AMZN 702.5 May 27, 2016 0.02 -0.28 0.01 341 952
May 27, 2016 7.00 -3.37 6.90 7.55 1639 1972 AMZN 705 May 27, 2016 0.01 -0.45 0.01 1020 1750
May 27, 2016 3.90 -3.89 3.90 5.15 266 601 AMZN 707.5 May 27, 2016 0.01 -0.74 0.01 1567 956
May 27, 2016 2.08 -3.89 2.13 2.20 1599 1217 AMZN 710 May 27, 2016 0.01 -1.31 0.01 5133 1267
May 27, 2016 0.10 -4.20 0.01 0.23 1760 807 AMZN 712.5 May 27, 2016 0.85 -1.30 0.85 1.15 2796 511
May 27, 2016 0.01 -2.84 0.02 9341 2048 AMZN 715 May 27, 2016 3.60 0.55 2.80 3.65 2542 686
May 27, 2016 0.01 -1.66 0.01 5248 1005 AMZN 717.5 May 27, 2016 5.85 1.05 5.05 6.45 233 74
May 27, 2016 0.01 -1.02 0.01 5262 4662 AMZN 720 May 27, 2016 8.34 0.94 7.60 9.20 193 204
May 27, 2016 0.01 -0.50 0.01 1742 1218 AMZN 722.5 May 27, 2016 8.73 -0.52 9.30 12.30 4 4
May 27, 2016 0.01 -0.27 0.01 1162 2279 AMZN 725 May 27, 2016 11.20 0.65 12.65 14.10 10 107
May 27, 2016 0.01 -0.16 0.01 409 855 AMZN 727.5 May 27, 2016 14.70 14.30 17.35 0 3
May 27, 2016 0.01 -0.08 0.01 645 2425 AMZN 730 May 27, 2016 18.01 2.71 17.60 19.15 38 58
May 27, 2016 0.02 -0.10 0.01 291 576 AMZN 732.5 May 27, 2016 19.30 22.65 0
May 27, 2016 0.01 -0.07 0.01 249 494 AMZN 735 May 27, 2016 34.50 21.80 24.55 0 10
May 27, 2016 0.01 -0.01 0.01 76 248 AMZN 737.5 May 27, 2016 24.30 27.55 0
May 27, 2016 0.01 0.01 16 775 AMZN 740 May 27, 2016 28.00 -0.30 26.80 28.30 2 17
May 27, 2016 0.01 -0.02 0.01 3 81 AMZN 742.5 May 27, 2016 29.30 32.45 0
May 27, 2016 0.01 -0.04 0.01 46 139 AMZN 745 May 27, 2016 31.80 35.15 0
May 27, 2016 0.07 0.01 0 55 AMZN 747.5 May 27, 2016 34.30 37.65 0
May 27, 2016 0.01 -0.02 0.01 35 685 AMZN 750 May 27, 2016 37.20 0.20 36.80 39.40 7 34
May 27, 2016 0.02 0.01 0 74 AMZN 752.5 May 27, 2016 48.05 39.30 42.65 0 5
May 27, 2016 0.04 0.01 0 42 AMZN 755 May 27, 2016 41.80 45.15 0
May 27, 2016 0.08 0.01 0 27 AMZN 757.5 May 27, 2016 44.30 47.65 0
May 27, 2016 0.04 0.01 0 321 AMZN 760 May 27, 2016 46.80 50.15 0
May 27, 2016 0.01 0 AMZN 762.5 May 27, 2016 49.30 52.65 0
May 27, 2016 0.01 0 AMZN 765 May 27, 2016 51.80 55.15 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.