StocksCafe

833 Followers USX:AMZN - Amazon.com Inc Amazon.com Inc
Sector: Consumer Discretionary, Industry: Internet & Direct Marketing Retail

Add Alert

Yahoo Finance (Live Price)

Put

IV %	Call Volume	Put Volume	Call Open Interest	Put Open Interest	# Options	Updated
38.84	57,742	30,545	742,503	591,427	444	2024-04-29

Updated	Strike	Last Price	Bid	Ask	Change %	Delta	Theta	Vega	O.Int	Vol
2024-04-29	45	136.225	135.85	136.6	0%	0.994	-0.026	0.012	197	0
2024-04-29	50	131.275	130.9	131.65	0%	0.993	-0.028	0.013	2,476	0
2024-04-29	52	129.3	128.9	129.7	0%	0.992	-0.03	0.015	735	0
2024-04-29	53	128.3	127.9	128.7	0%	0.992	-0.029	0.015	170	0
2024-04-29	54	127.3	126.9	127.7	0%	0.992	-0.029	0.015	502	0
2024-04-29	55	126.325	125.95	126.7	0%	0.992	-0.029	0.015	655	0
2024-04-29	56	125.325	124.95	125.7	0%	0.992	-0.028	0.015	893	0
2024-04-29	57	124.35	123.95	124.75	0%	0.991	-0.031	0.016	856	0
2024-04-29	58	123.35	122.95	123.75	0%	0.991	-0.031	0.016	343	0
2024-04-29	59	122.35	121.95	122.75	0%	0.991	-0.03	0.016	74	0
2024-04-29	60	121.35	120.95	121.75	0%	0.991	-0.03	0.016	857	0
2024-04-29	61	120.375	120	120.75	0%	0.991	-0.03	0.016	379	0
2024-04-29	62	119.4	119	119.8	0%	0.991	-0.032	0.018	343	0
2024-04-29	63	118.4	118	118.8	0%	0.991	-0.032	0.017	186	0
2024-04-29	64	117.4	117	117.8	0%	0.991	-0.031	0.017	260	0
2024-04-29	65	116.4	116	116.8	0%	0.991	-0.031	0.017	6,233	0
2024-04-29	66	115.425	115.05	115.8	0%	0.991	-0.031	0.017	474	0
2024-04-29	67	114.45	114.05	114.85	0%	0.99	-0.033	0.019	402	0
2024-04-29	68	113.45	113.05	113.85	0%	0.99	-0.033	0.019	392	0
2024-04-29	69	112.45	112.05	112.85	0%	0.99	-0.033	0.019	662	0
2024-04-29	70	111.45	111.05	111.85	0%	0.99	-0.032	0.019	2,897	1
2024-04-29	71	110.525	110.05	111	0%	0.999	-0.012	0.002	1,467	1
2024-04-29	72	109.625	109.1	110.15	0%	0.996	-0.019	0.009	1,633	0
2024-04-29	73	108.6	108.1	109.1	0%	0.997	-0.017	0.007	839	0
2024-04-29	74	107.6	107.1	108.1	0%	0.997	-0.017	0.006	845	8
2024-04-29	75	106.625	106.1	107.15	0%	0.996	-0.018	0.008	841	0
2024-04-29	76	105.475	105.1	105.85	0%	0.99	-0.031	0.018	602	0
2024-04-29	77	104.65	104.15	105.15	0%	0.996	-0.019	0.008	109	0
2024-04-29	78	103.575	103.15	104	0%	0.999	-0.013	0.001	429	0
2024-04-29	79	102.7	102.2	103.2	0%	0.995	-0.021	0.011	1,195	2
2024-04-29	80	101.675	101.3	102.05	0%	0.996	-0.019	0.009	14,485	0
2024-04-29	81	100.6	100.15	101.05	0%	0.999	-0.013	0.002	1,175	0
2024-04-29	82	99.65	99.2	100.1	0%	0.997	-0.017	0.006	416	0
2024-04-29	82.5	99.15	98.7	99.6	0%	0.997	-0.017	0.006	420	0
2024-04-29	83	98.725	98.25	99.2	0%	0.994	-0.022	0.011	509	0
2024-04-29	84	97.625	97.2	98.05	0%	0.999	-0.014	0.002	218	0
2024-04-29	85	96.6	96.2	97	0%	0.986	-0.036	0.024	940	0
2024-04-29	86	95.775	95.3	96.25	0%	0.993	-0.024	0.013	735	0
2024-04-29	87	94.725	94.35	95.1	0%	0.995	-0.02	0.009	962	0
2024-04-29	87.5	94.225	93.75	94.7	0%	0.995	-0.02	0.009	604	0
2024-04-29	88	93.75	93.25	94.25	0%	0.995	-0.021	0.011	1,200	0
2024-04-29	89	92.7	92.25	93.15	0%	0.997	-0.018	0.006	3,537	0
2024-04-29	90	91.65	91.3	92	0%	0.986	-0.034	0.024	4,953	0
2024-04-29	91	90.725	90.3	91.15	0%	0.997	-0.018	0.007	1,046	0
2024-04-29	92	89.75	89.25	90.25	0%	0.996	-0.02	0.009	1,033	0
2024-04-29	92.5	89.4	88.95	89.85	0%	0.99	-0.028	0.019	1,093	0
2024-04-29	93	88.825	88.3	89.35	0%	0.993	-0.024	0.014	2,933	0
2024-04-29	94	87.825	87.35	88.3	0%	0.993	-0.024	0.014	880	0
2024-04-29	95	86.825	86.35	87.3	+1%	0.993	-0.023	0.013	20,800	25
2024-04-29	96	85.875	85.4	86.35	0%	0.991	-0.026	0.016	1,111	0
2024-04-29	97	84.8	84.35	85.25	0%	0.995	-0.021	0.01	1,638	0
2024-04-29	97.5	84.3	83.95	84.65	0%	0.995	-0.021	0.01	765	0
2024-04-29	98	83.725	83.35	84.1	0%	1	-0.015	0.001	996	0
2024-04-29	99	82.75	82.35	83.15	0%	0.998	-0.017	0.004	1,252	0
2024-04-29	100	81.75	81.4	82.1	+0.5%	0.999	-0.016	0.003	16,390	9
2024-04-29	102.5	79.3	78.9	79.7	0%	0.997	-0.019	0.007	1,365	0
2024-04-29	105	76.925	76.5	77.35	0%	0.975	-0.046	0.04	4,296	7
2024-04-29	107.5	74.475	73.95	75	0%	0.989	-0.028	0.02	1,892	0
2024-04-29	110	72	71.5	72.5	-0.3%	0.988	-0.029	0.021	4,013	7
2024-04-29	112.5	69.525	69.1	69.95	0%	0.988	-0.029	0.022	880	4
2024-04-29	115	67.1	66.55	67.65	+2.3%	0.984	-0.032	0.027	5,717	4
2024-04-29	117.5	64.5	64.15	64.85	0%	0.99	-0.026	0.018	1,373	0
2024-04-29	120	62.15	61.7	62.6	0%	0.983	-0.033	0.029	6,059	0
2024-04-29	122.5	59.7	59.25	60.15	0%	0.98	-0.035	0.033	1,671	0
2024-04-29	125	57.25	56.8	57.7	+3.5%	0.959	-0.053	0.06	7,282	12
2024-04-29	127.5	54.875	54.35	55.4	0%	0.972	-0.041	0.045	3,780	0
2024-04-29	130	52.35	51.95	52.75	+2.5%	0.97	-0.041	0.047	7,683	7
2024-04-29	132.5	49.95	49.55	50.35	0%	0.967	-0.042	0.05	5,295	0
2024-04-29	135	47.525	47.1	47.95	+1.3%	0.963	-0.044	0.056	5,540	3
2024-04-29	137.5	45.125	44.7	45.55	0%	0.957	-0.047	0.063	3,700	0
2024-04-29	140	42.8	42.3	43.3	+2.1%	0.947	-0.052	0.074	7,934	38
2024-04-29	142.5	40.4	40.05	40.75	+8.5%	0.947	-0.05	0.074	5,192	3
2024-04-29	145	38	37.55	38.45	+1.4%	0.952	-0.045	0.068	15,308	19
2024-04-29	147.5	35.775	35.45	36.1	0%	0.918	-0.062	0.103	4,976	0
2024-04-29	150	33.45	33.15	33.75	+1.7%	0.907	-0.065	0.114	28,833	1,534
2024-04-29	152.5	31.25	31.1	31.4	+10.5%	0.89	-0.071	0.129	3,363	6
2024-04-29	155	29.075	28.95	29.2	+2.3%	0.872	-0.075	0.143	8,251	15
2024-04-29	157.5	26.95	26.85	27.05	+1.4%	0.851	-0.08	0.158	3,136	5
2024-04-29	160	24.85	24.75	24.95	+5%	0.83	-0.084	0.173	165,049	20,268
2024-04-29	162.5	22.825	22.7	22.95	+2.1%	0.805	-0.089	0.189	3,121	47
2024-04-29	165	20.925	20.8	21.05	+2.8%	0.776	-0.094	0.204	6,681	121
2024-04-29	167.5	19.075	18.95	19.2	+4.4%	0.746	-0.098	0.219	2,300	149
2024-04-29	170	17.3	17.2	17.4	+6.5%	0.715	-0.101	0.232	12,879	689
2024-04-29	172.5	15.65	15.55	15.75	+3.6%	0.678	-0.105	0.245	5,098	172
2024-04-29	175	14.05	13.95	14.15	+8.1%	0.641	-0.108	0.255	19,351	3,493
2024-04-29	177.5	12.575	12.5	12.65	+7.3%	0.604	-0.108	0.263	5,545	236
2024-04-29	180	11.225	11.2	11.25	+10.3%	0.565	-0.109	0.269	24,923	6,691
2024-04-29	182.5	9.95	9.9	10	+11.5%	0.526	-0.109	0.272	8,872	1,952
2024-04-29	185	8.775	8.7	8.85	+12.7%	0.487	-0.108	0.272	35,862	9,022
2024-04-29	187.5	7.7	7.6	7.8	+12%	0.447	-0.105	0.27	19,489	138
2024-04-29	190	6.7	6.65	6.75	+13.6%	0.408	-0.102	0.265	28,380	2,654
2024-04-29	192.5	5.85	5.8	5.9	+12.6%	0.37	-0.098	0.258	5,074	329
2024-04-29	195	5.05	5	5.1	+14.9%	0.334	-0.094	0.248	12,433	796
2024-04-29	197.5	4.35	4.3	4.4	+19.2%	0.302	-0.09	0.238	3,066	207
2024-04-29	200	3.7	3.65	3.75	+16.4%	0.267	-0.084	0.225	46,328	4,215
2024-04-29	202.5	3.15	3.1	3.2	+19%	0.239	-0.079	0.212	3,216	226
2024-04-29	205	2.68	2.64	2.72	+17.1%	0.209	-0.072	0.196	6,162	686
2024-04-29	207.5	2.26	2.23	2.29	+19.3%	0.182	-0.065	0.18	2,632	180
2024-04-29	210	1.9	1.87	1.93	+22.2%	0.161	-0.061	0.167	12,080	1,010
2024-04-29	212.5	1.615	1.58	1.65	+22%	0.139	-0.055	0.151	1,860	221
2024-04-29	215	1.33	1.3	1.36	+27.1%	0.121	-0.05	0.138	3,567	416
2024-04-29	217.5	1.115	1.09	1.14	+23.3%	0.103	-0.044	0.122	26,933	145
2024-04-29	220	0.925	0.9	0.95	+20%	0.087	-0.038	0.108	3,769	304
2024-04-29	222.5	0.78	0.75	0.81	+34.5%	0.076	-0.035	0.098	992	3
2024-04-29	225	0.645	0.63	0.66	+28%	0.064	-0.031	0.086	3,283	199
2024-04-29	227.5	0.54	0.52	0.56	0%	0.054	-0.027	0.075	1,353	3
2024-04-29	230	0.455	0.41	0.5	+28.6%	0.047	-0.024	0.067	3,133	136
2024-04-29	235	0.31	0.29	0.33	+14.8%	0.034	-0.019	0.051	10,081	135
2024-04-29	240	0.215	0.2	0.23	+53.3%	0.026	-0.015	0.041	1,043	155
2024-04-29	245	0.165	0.13	0.2	+25%	0.018	-0.011	0.03	88	27
2024-04-29	250	0.11	0.1	0.12	+50%	0.014	-0.009	0.025	1,789	154
2024-04-29	255	0.075	0.06	0.09	+14.3%	0.01	-0.007	0.018	3,489	554
2024-04-29	260	0.07	0.04	0.1	+50%	0.007	-0.005	0.014	832	30
2024-04-29	265	0.035	0.03	0.04	0%	0.005	-0.004	0.01	253	23
2024-04-29	270	0.025	0.02	0.03	+50%	0.004	-0.003	0.008	1,085	12
2024-04-29	275	0.03	0.01	0.05	0%	0.003	-0.002	0.006	1,773	15
2022-06-21	1,040	1	1	1	0%	0.922	-0.208	5.12	0	0
2022-06-21	1,060	1	1	1	0%	0.919	-0.211	5.241	0	0
2024-04-15	1,080	1,486	1,476.5	1,495.5	0%	0.917	-0.214	5.369	4	1
2024-04-15	1,100	1,469	1,459.5	1,478.5	0%	0.914	-0.217	5.493	3	0
2022-06-21	1,120	1	1	1	0%	0.912	-0.22	5.624	0	0
2024-04-15	1,140	1,435.5	1,426	1,445	0%	0.909	-0.223	5.749	1	1
2022-06-21	1,160	1	1	1	0%	0.906	-0.227	5.888	0	0
2022-06-21	1,180	1	1	1	0%	0.903	-0.23	6.013	0	0
2024-04-15	1,200	1,385.75	1,376.5	1,395	0%	0.9	-0.232	6.138	2	1
2023-04-12	1,220	1,369.75	1,360.5	1,379	+452.6%	0.897	-0.236	6.274	2	1
2024-04-15	1,240	1,353.25	1,344	1,362.5	0%	0.894	-0.239	6.405	3	1
2024-04-15	1,260	1,337.5	1,328	1,347	0%	0.891	-0.242	6.543	3	1
2024-04-18	1,280	1,321.5	1,312	1,331	0%	0.888	-0.246	6.679	9	4
2024-04-18	1,300	1,305.25	1,296	1,314.5	0%	0.885	-0.249	6.812	2	0
2023-04-12	1,320	1,289.5	1,280	1,299	0%	0.882	-0.252	6.949	1	0
2023-04-12	1,340	1,273.5	1,264	1,283	+10,000%	0.878	-0.255	7.084	3	0
2023-04-12	1,360	1,257.75	1,248.5	1,267	+10,000%	0.875	-0.258	7.221	4	0
2023-04-12	1,380	1,241.75	1,232.5	1,251	+10,000%	0.872	-0.261	7.355	2	0
2024-04-18	1,400	1,226.5	1,217	1,236	0%	0.868	-0.264	7.495	3	1
2023-04-12	1,420	1,211	1,202	1,220	+680,500%	0.864	-0.267	7.633	5	0
2024-04-18	1,440	1,195.75	1,186.5	1,205	0%	0.861	-0.27	7.772	9	3
2023-04-12	1,460	1,180.75	1,171	1,190.5	0%	0.857	-0.273	7.912	1	0
2024-04-18	1,480	1,165	1,156	1,174	0%	0.854	-0.276	8.046	1	1
2024-04-18	1,500	1,149.75	1,140.5	1,159	0%	0.85	-0.279	8.183	13	2
2022-06-21	1,520	1	1	1	+10,000%	0.846	-0.282	8.324	2	1
2024-04-15	1,540	1,120.5	1,111	1,130	0%	0.842	-0.285	8.463	2	1
2024-04-18	1,560	1,105.75	1,096.5	1,115	0%	0.838	-0.288	8.601	4	1
2024-04-22	1,580	1,091.25	1,082	1,100.5	0%	0.834	-0.291	8.739	2	1
2024-04-29	1,600	1,076.5	1,067	1,086	0%	0.83	-0.294	8.875	27	2
2024-04-22	1,620	1,061.975	1,052.5	1,071.45	0%	0.826	-0.296	9.012	2	1
2024-04-22	1,640	913	904	922	0%	0.822	-0.299	9.149	2	2
2024-04-29	1,650	1,041	1,032	1,050	-4.6%	0.82	-0.296	9.193	5	2
2022-06-21	1,660	1	1	1	0%	0.817	-0.302	9.284	0	0
2023-04-12	1,680	1,019.5	1,010	1,029	+10,000%	0.813	-0.305	9.42	2	0
2024-04-29	1,700	1,005.5	996	1,015	0%	0.809	-0.307	9.554	3	1
2024-04-22	1,720	991.25	982	1,000.5	0%	0.804	-0.31	9.686	1	0
2024-04-22	1,740	847	838	856	0%	0.8	-0.313	9.82	1	1
2024-04-29	1,750	971.25	962	980.5	0%	0.798	-0.314	9.887	2	1
2022-06-21	1,760	964	954.5	973.5	0%	0.795	-0.315	9.951	0	0
2023-04-12	1,780	950.25	941	959.5	-633.4%	0.791	-0.317	10.081	1	0
2024-04-29	1,800	937.5	928	947	0%	0.786	-0.32	10.212	17	1
2024-04-22	1,820	924	914.5	933.5	0%	0.781	-0.323	10.34	4	1
2024-04-22	1,840	783.5	774	793	0%	0.777	-0.325	10.468	2	2
2024-04-29	1,850	904	894.5	913.5	0%	0.774	-0.326	10.53	4	1
2024-04-22	1,860	897.25	888	906.5	0%	0.772	-0.327	10.592	123	2
2024-04-22	1,880	884.25	875	893.5	0%	0.767	-0.329	10.716	8	6
2024-04-29	1,900	871.75	862.5	881	0%	0.762	-0.332	10.84	31	2
2024-04-22	1,920	859.25	850	868.5	0%	0.757	-0.334	10.961	22	2
2024-04-22	1,940	846.5	837	856	0%	0.753	-0.336	11.081	7	2
2024-04-29	1,950	840.25	831	849.5	-6%	0.75	-0.337	11.14	15	1
2024-04-22	1,960	834.25	824.5	844	0%	0.748	-0.338	11.198	10	2
2024-04-22	1,980	821.75	812	831.5	-3.5%	0.742	-0.344	11.315	13	1
2024-04-29	2,000	809.5	800.5	818.5	0%	0.737	-0.342	11.429	92	1
2024-04-29	2,050	779.25	770	788.5	0%	0.725	-0.346	11.706	26	2
2024-04-29	2,100	750.25	740.5	760	0%	0.711	-0.351	11.97	98	1
2024-04-29	2,150	721.525	712.05	731	-3.1%	0.698	-0.349	12.232	26	1
2024-04-29	2,200	693.5	684	703	-5.2%	0.685	-0.359	12.453	65	2
2024-04-29	2,250	666.25	656.5	676	-1.4%	0.671	-0.362	12.674	20	2
2024-04-29	2,300	639.975	630.5	649.45	0%	0.657	-0.363	12.884	213	7
2024-04-29	2,350	614.25	604.5	624	-5.1%	0.644	-0.367	13.065	37	2
2024-04-29	2,400	589.75	580	599.5	-7.1%	0.628	-0.363	13.256	91	2
2024-04-29	2,450	565.5	556	575	0%	0.615	-0.368	13.399	29	5
2024-04-29	2,500	542	532.5	551.5	-5.8%	0.602	-0.371	13.525	387	8
2024-04-29	2,550	519.25	510	528.5	0%	0.586	-0.369	13.654	34	5
2024-04-29	2,600	497.5	488	507	-2.6%	0.573	-0.371	13.747	29	1
2024-04-29	2,650	476.75	467	486.5	-6.3%	0.559	-0.369	13.833	14	2
2024-04-29	2,700	456	446.5	465.5	-6.7%	0.545	-0.369	13.895	32	2
2024-04-29	2,750	436.75	427	446.5	0%	0.53	-0.366	13.945	14	2
2024-04-29	2,800	417.75	408	427.5	0%	0.516	-0.364	13.973	105	3
2024-04-29	2,850	399.5	390	409	0%	0.502	-0.362	13.983	30	5
2024-04-29	2,900	381.75	372	391.5	0%	0.488	-0.36	13.977	194	3
2024-04-25	2,950	365.25	356	374.5	0%	0.474	-0.357	13.954	17	3
2024-04-25	3,000	348.75	339	358.5	-8.5%	0.46	-0.354	13.914	124	6
2024-04-25	3,050	333.5	324	343	-5.3%	0.45	-0.355	13.873	8	1
2024-04-25	3,100	318.25	308.5	328	0%	0.433	-0.347	13.789	13	2
2024-04-22	3,150	304.25	294.5	314	0%	0.421	-0.344	13.705	14	2
2024-04-25	3,200	290.25	280.5	300	-5.1%	0.406	-0.338	13.596	41	3
2024-04-25	3,250	277.5	268	287	0%	0.395	-0.335	13.498	7	3
2024-04-25	3,300	264.75	255	274.5	0%	0.383	-0.331	13.375	11	6
2024-04-25	3,350	252.5	243	262	0%	0.37	-0.326	13.239	8	3
2024-04-25	3,400	245	236	254	0%	0.361	-0.325	13.13	27	1
2024-04-25	3,450	230.25	220.5	240	+6.2%	0.347	-0.316	12.944	6	1
2024-04-25	3,500	219.75	210	229.5	-4.9%	0.342	-0.319	12.869	87	12
2024-04-25	3,550	209.775	200.05	219.5	0%	0.325	-0.306	12.612	19	2
2024-04-25	3,600	200	192	208	-5.4%	0.316	-0.303	12.464	57	7
2024-04-25	3,650	191	183	199	0%	0.303	-0.295	12.249	17	1
2024-04-25	3,700	182	174	190	+1.1%	0.293	-0.29	12.059	32	2
2023-04-12	3,750	174	166	182	+4,265.9%	0.283	-0.284	11.865	7	1
2024-04-25	3,800	166	158	174	+3.7%	0.273	-0.278	11.66	27	1
2024-04-25	3,850	158.5	150.5	166.5	0%	0.264	-0.273	11.463	3	1
2024-04-25	3,900	151	143	159	-7.4%	0.253	-0.265	11.21	10	2
2024-04-25	3,950	144.5	136.5	152.5	+22.3%	0.25	-0.267	11.146	7	2
2024-04-25	4,000	138	130	146	-4.2%	0.242	-0.262	10.937	79	14
2024-04-25	4,050	131.75	124	139.5	0%	0.229	-0.251	10.629	15	5
2024-04-25	4,100	125.75	118	133.5	0%	0.221	-0.246	10.415	4	2
2024-04-25	4,150	120	112	128	+12.2%	0.222	-0.251	10.425	4	2
2024-04-25	4,200	115	107	123	-6.2%	0.206	-0.235	9.989	32	1
2024-04-25	4,250	109.75	102	117.5	0%	0.199	-0.229	9.782	13	1
2024-04-25	4,300	105	100	110	0%	0.192	-0.224	9.575	22	2
2024-04-25	4,350	100.5	95.5	105.5	0%	0.185	-0.219	9.371	6	1
2024-04-22	4,400	96	91	101	0%	0.179	-0.214	9.16	7	1
2024-04-22	4,450	92	87	97	0%	0.173	-0.209	8.962	16	3
2024-04-22	4,500	88	83	93	-6.8%	0.162	-0.199	8.614	143	1
2024-04-22	4,550	84.25	79.5	89	0%	0.161	-0.199	8.56	11	2
2024-04-22	4,600	80.75	76	85.5	0%	0.155	-0.195	8.367	33	5
2024-04-25	4,700	74	69	79	-11.1%	0.145	-0.185	7.979	217	7