Quantcast
AMZN

Amazon.com, Inc. (AMZN) Option Chain

$1964.52
*  
13.38
0.68%
Get AMZN Alerts
*Delayed - data as of Jul. 19, 2019  -  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.
Aug 02, 2019 201.60 199.10 201.95 0 1 AMZN 1770 Aug 02, 2019 3.20 -1.85 3.90 4.20 9 48
Aug 02, 2019 246.87 194.10 197.25 0 3 AMZN 1775 Aug 02, 2019 4.55 0.62 4.15 4.45 3 61
Aug 02, 2019 235.15 189.40 192.55 0 55 AMZN 1780 Aug 02, 2019 4.45 -0.40 4.45 4.80 14 87
Aug 02, 2019 204.54 184.75 187.85 1 0 AMZN 1785 Aug 02, 2019 4.17 4.75 5.10 0 17
Aug 02, 2019 195.15 -33.20 180.10 183.20 3 6 AMZN 1790 Aug 02, 2019 5.14 0.04 5.10 5.45 36 31
Aug 02, 2019 217.95 175.45 178.55 0 7 AMZN 1795 Aug 02, 2019 5.50 -0.35 5.50 5.80 4 26
Aug 02, 2019 181.22 -3.78 171.30 173.95 7 110 AMZN 1800 Aug 02, 2019 6.04 0.69 5.85 6.20 80 719
Aug 02, 2019 189.33 -23.67 166.30 169.40 1 2 AMZN 1805 Aug 02, 2019 6.52 -0.23 6.25 6.65 8 44
Aug 02, 2019 169.05 161.80 164.25 0 5 AMZN 1810 Aug 02, 2019 6.97 -0.53 6.65 7.10 31 84
Aug 02, 2019 204.70 157.30 159.75 0 7 AMZN 1815 Aug 02, 2019 7.70 -0.15 7.20 7.60 11 21
Aug 02, 2019 148.89 152.85 155.30 0 8 AMZN 1820 Aug 02, 2019 7.24 0.09 7.70 8.15 7 61
Aug 02, 2019 154.12 -48.52 148.45 150.90 1 3 AMZN 1825 Aug 02, 2019 8.71 1.05 8.25 8.70 30 102
Aug 02, 2019 165.20 147.05 148.70 1 0 AMZN 1827.5 Aug 02, 2019 9.00 -1.15 8.60 9.05 15 26
Aug 02, 2019 181.00 144.10 146.50 0 8 AMZN 1830 Aug 02, 2019 9.23 1.01 8.85 9.35 3 92
Aug 02, 2019 141.90 144.35 0 0 AMZN 1832.5 Aug 02, 2019 8.00 9.10 9.70 0 8
Aug 02, 2019 160.62 -13.48 139.75 142.20 1 1 AMZN 1835 Aug 02, 2019 7.28 -2.67 9.55 10.00 1 38
Aug 02, 2019 137.65 140.05 0 0 AMZN 1837.5 Aug 02, 2019 6.10 9.85 10.35 0 24
Aug 02, 2019 143.25 11.75 136.25 137.90 2 6 AMZN 1840 Aug 02, 2019 10.59 -1.71 10.25 10.75 12 37
Aug 02, 2019 183.60 133.40 135.80 0 4 AMZN 1842.5 Aug 02, 2019 12.10 10.50 11.15 0 20
Aug 02, 2019 113.00 131.30 133.70 0 0 AMZN 1845 Aug 02, 2019 8.87 -3.73 11.05 11.55 7 30
Aug 02, 2019 168.15 129.20 131.60 0 5 AMZN 1847.5 Aug 02, 2019 9.79 -0.21 11.40 11.95 3 19
Aug 02, 2019 137.25 127.85 129.50 0 14 AMZN 1850 Aug 02, 2019 12.10 1.75 11.85 12.40 45 170
Aug 02, 2019 125.05 127.45 0 0 AMZN 1852.5 Aug 02, 2019 10.35 1.73 12.30 12.80 7 7
Aug 02, 2019 172.17 123.00 125.40 0 5 AMZN 1855 Aug 02, 2019 12.96 -0.63 12.70 13.25 9 61
Aug 02, 2019 155.70 121.00 123.35 0 2 AMZN 1857.5 Aug 02, 2019 14.15 13.05 13.70 0 17
Aug 02, 2019 114.85 118.95 121.35 0 7 AMZN 1860 Aug 02, 2019 14.10 1.85 13.65 14.20 123 112
Aug 02, 2019 92.05 116.95 119.35 0 1 AMZN 1862.5 Aug 02, 2019 14.45 1.45 14.05 14.70 3 42
Aug 02, 2019 114.30 114.95 117.35 0 7 AMZN 1865 Aug 02, 2019 15.00 -1.00 14.75 15.20 112 30
Aug 02, 2019 121.60 -25.95 113.70 115.35 1 1 AMZN 1867.5 Aug 02, 2019 15.55 -1.15 15.25 15.75 12 34
Aug 02, 2019 119.90 111.05 113.40 0 13 AMZN 1870 Aug 02, 2019 15.57 -1.33 15.80 16.30 115 101
Aug 02, 2019 123.70 21.80 109.90 111.45 3 400 AMZN 1872.5 Aug 02, 2019 16.00 0.55 16.30 16.90 5 19
Aug 02, 2019 149.60 107.15 109.55 0 8 AMZN 1875 Aug 02, 2019 16.72 -1.58 16.85 17.40 23 95
Aug 02, 2019 118.30 38.55 106.15 107.80 3 5 AMZN 1877.5 Aug 02, 2019 10.10 17.45 18.05 0 75
Aug 02, 2019 116.50 -15.81 104.15 105.80 1 9 AMZN 1880 Aug 02, 2019 18.90 1.90 18.00 18.65 14 93
Aug 02, 2019 130.75 101.85 103.85 0 7 AMZN 1882.5 Aug 02, 2019 18.40 7.50 18.65 19.25 4 20
Aug 02, 2019 100.20 -42.45 99.70 102.55 10 17 AMZN 1885 Aug 02, 2019 19.67 -3.03 19.25 19.95 2 50
Aug 02, 2019 106.23 97.80 100.15 0 14 AMZN 1887.5 Aug 02, 2019 14.65 -8.10 19.85 20.55 11 36
Aug 02, 2019 118.20 25.60 96.80 98.30 1 126 AMZN 1890 Aug 02, 2019 20.97 1.97 20.60 21.25 71 72
Aug 02, 2019 111.70 13.40 95.05 96.60 1 6 AMZN 1892.5 Aug 02, 2019 19.35 21.00 21.95 0 29
Aug 02, 2019 92.95 -11.85 92.55 94.75 10 9 AMZN 1895 Aug 02, 2019 20.55 -4.88 21.95 22.65 2 34
Aug 02, 2019 94.70 90.85 92.95 0 4 AMZN 1897.5 Aug 02, 2019 17.50 -8.40 22.75 23.35 6 70
Aug 02, 2019 90.50 -11.56 89.75 91.35 26 157 AMZN 1900 Aug 02, 2019 24.10 2.80 23.40 24.15 55 267
Aug 02, 2019 91.19 -9.02 88.00 89.45 3 16 AMZN 1902.5 Aug 02, 2019 25.40 24.25 24.90 0 21
Aug 02, 2019 90.69 -6.76 86.25 87.80 9 139 AMZN 1905 Aug 02, 2019 25.84 4.53 24.95 25.70 4 74
Aug 02, 2019 95.65 84.10 86.05 0 16 AMZN 1907.5 Aug 02, 2019 25.30 -3.65 25.70 26.45 4 31
Aug 02, 2019 83.55 -2.50 82.90 84.25 5 44 AMZN 1910 Aug 02, 2019 26.39 1.14 26.65 27.35 55 101
Aug 02, 2019 86.35 -21.05 81.25 82.55 4 7 AMZN 1912.5 Aug 02, 2019 25.90 -4.35 27.50 28.20 1 15
Aug 02, 2019 76.55 78.80 81.45 0 32 AMZN 1915 Aug 02, 2019 27.85 3.71 28.25 29.00 3 77
Aug 02, 2019 83.20 10.65 78.00 79.45 3 10 AMZN 1917.5 Aug 02, 2019 28.55 3.65 29.20 29.95 5 20
Aug 02, 2019 75.03 75.90 77.85 0 138 AMZN 1920 Aug 02, 2019 30.60 2.65 30.05 30.80 26 144

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.