Do not show again

Latest Article: TLC X STOCKSCAFE

838 Followers USX:AMZN - Amazon.com Inc Amazon.com Inc
Sector: Consumer Discretionary, Industry: Internet & Direct Marketing Retail
Add to Watchlist
   
Add Alert 


Yahoo Finance
Call
    

IV % Call Volume Put Volume Call Open Interest Put Open Interest # Options Updated
24.56 30,340 11,316 760,701 659,054 444 2024-05-20
Updated Strike Last Price Bid Ask Change % Delta Theta Vega O.Int Vol
2024-05-20 45 0.025 0 0.05 0% 0 0 0 3,045 0
2024-05-20 50 0.035 0 0.07 0% 0 0 0 6,523 0
2024-05-20 52 0.005 0 0.01 0% 0 0 0 1,549 0
2024-05-20 53 0.025 0 0.05 0% 0 0 0 220 0
2024-05-20 54 0.005 0 0.01 0% 0 0 0 962 0
2024-05-20 55 0.035 0 0.07 0% 0 0 0 1,081 0
2024-05-20 56 0.035 0 0.07 0% 0 0 0 587 0
2024-05-20 57 0.01 0 0.02 0% 0 0 0 1,406 0
2024-05-20 58 0.035 0 0.07 0% 0 0 0 690 0
2024-05-20 59 0.005 0 0.01 0% 0 0 0 821 0
2024-05-20 60 0.035 0 0.07 0% 0 0 0 905 0
2024-05-20 61 0.035 0 0.07 0% 0 0 0 1,784 0
2024-05-20 62 0.005 0 0.01 0% 0 0 0 3,301 0
2024-05-20 63 0.005 0 0.01 0% 0 0 0 2,357 0
2024-05-20 64 0.03 0 0.06 0% 0 0 0 1,454 0
2024-05-20 65 0.005 0 0.01 0% 0 0 0 5,123 0
2024-05-20 66 0.03 0 0.06 0% 0 0 0 852 0
2024-05-20 67 0.025 0 0.05 0% 0 0 0 764 0
2024-05-20 68 0.035 0 0.07 0% 0 0 0 897 0
2024-05-20 69 0.035 0 0.07 0% 0 0 0 948 0
2024-05-20 70 0.025 0 0.05 0% 0 0 0 2,762 0
2024-05-20 71 0.025 0 0.05 0% 0 0 0 773 0
2024-05-20 72 0.035 0 0.07 0% 0 0 0 1,768 0
2024-05-20 73 0.035 0 0.07 0% 0 0 0 514 0
2024-05-20 74 0.035 0 0.07 0% 0 0 0 1,018 0
2024-05-20 75 0.035 0 0.07 0% 0 0 0 3,627 0
2024-05-20 76 0.035 0 0.07 0% 0 0 0 667 0
2024-05-20 77 0.035 0 0.07 0% 0 0 0 689 0
2024-05-20 78 0.035 0 0.07 0% 0 0 0 487 0
2024-05-20 79 0.035 0 0.07 0% 0 0 0 767 0
2024-05-20 80 0.035 0 0.07 0% 0 0 0 9,606 0
2024-05-20 81 0.035 0 0.07 0% 0 0 0 1,839 0
2024-05-20 82 0.035 0 0.07 0% 0 0 0 776 0
2024-05-20 82.5 0.035 0 0.07 0% 0 0 0 1,329 0
2024-05-20 83 0.035 0 0.07 0% 0 0 0 1,015 0
2024-05-20 84 0.035 0 0.07 0% 0 0 0 1,559 0
2024-05-20 85 0.035 0 0.07 0% 0 0 0 6,930 0
2024-05-20 86 0.035 0 0.07 0% 0 0 0 2,272 0
2024-05-20 87 0.035 0 0.07 0% 0 0 0 1,568 0
2024-05-20 87.5 0.005 0 0.01 0% 0 0 0 3,765 0
2024-05-20 88 0.035 0 0.07 0% 0 0 0 2,293 0
2024-05-20 89 0.035 0 0.07 0% 0 0 0 1,938 0
2024-05-20 90 0.005 0 0.01 0% 0 0 0 11,826 0
2024-05-20 91 0.005 0 0.01 0% 0 0 0 6,837 0
2024-05-20 92 0.005 0 0.01 0% 0 0 0 9,583 0
2024-05-20 92.5 0.03 0 0.06 0% 0 0 0 1,689 0
2024-05-20 93 0.03 0 0.06 0% 0 0 0 4,388 0
2024-05-20 94 0.03 0 0.06 0% 0 0 0 2,116 0
2024-05-20 95 0.005 0 0.01 0% -0.001 -0.002 0.002 28,802 3
2024-05-20 96 0.025 0 0.05 0% -0.002 -0.003 0.003 4,528 1
2024-05-20 97 0.025 0 0.05 0% 0 0 0 2,091 0
2024-05-20 97.5 0.025 0 0.05 0% 0 0 0 1,591 0
2024-05-20 98 0.025 0 0.05 0% 0 0 0 1,690 0
2024-05-20 99 0.025 0 0.05 0% 0 0 0 2,903 0
2024-05-20 100 0.005 0 0.01 0% -0.001 -0.002 0.002 25,108 171
2024-05-20 102.5 0.025 0 0.05 0% 0 0 0 4,814 0
2024-05-20 105 0.03 0.01 0.05 0% -0.003 -0.005 0.004 10,961 0
2024-05-20 107.5 0.03 0.01 0.05 0% -0.003 -0.005 0.004 7,634 0
2024-05-20 110 0.01 0 0.02 0% 0 0 0 23,354 0
2024-05-20 112.5 0.02 0.01 0.03 0% -0.002 -0.003 0.003 8,669 1
2024-05-20 115 0.02 0.01 0.03 0% -0.001 -0.002 0.002 15,539 4
2024-05-20 117.5 0.02 0.01 0.03 0% -0.002 -0.003 0.004 17,564 10
2024-05-20 120 0.035 0.03 0.04 -40% -0.003 -0.005 0.005 33,519 2
2024-05-20 122.5 0.03 0.02 0.04 0% -0.003 -0.005 0.005 7,924 0
2024-05-20 125 0.04 0.03 0.05 0% -0.005 -0.007 0.008 18,232 1
2024-05-20 127.5 0.045 0.04 0.05 0% -0.005 -0.006 0.008 5,380 0
2024-05-20 130 0.055 0.05 0.06 +20% -0.007 -0.008 0.01 14,017 10
2024-05-20 132.5 0.055 0.05 0.06 0% -0.007 -0.008 0.01 6,029 1,270
2024-05-20 135 0.065 0.06 0.07 -14.3% -0.007 -0.008 0.011 19,218 1
2024-05-20 137.5 0.075 0.07 0.08 0% -0.009 -0.009 0.013 6,076 0
2024-05-20 140 0.085 0.08 0.09 -11.1% -0.01 -0.01 0.014 8,322 75
2024-05-20 142.5 0.095 0.09 0.1 0% -0.012 -0.011 0.017 6,432 0
2024-05-20 145 0.105 0.1 0.11 -16.7% -0.014 -0.011 0.018 15,933 117
2024-05-20 147.5 0.125 0.12 0.13 -15.4% -0.017 -0.013 0.022 3,861 511
2024-05-20 150 0.14 0.13 0.15 -6.7% -0.02 -0.014 0.025 29,768 119
2024-05-20 152.5 0.16 0.15 0.17 -15.8% -0.023 -0.015 0.029 11,864 3
2024-05-20 155 0.19 0.18 0.2 -5% -0.028 -0.017 0.034 6,748 89
2024-05-20 157.5 0.225 0.22 0.23 -12% -0.034 -0.019 0.04 5,974 34
2024-05-20 160 0.275 0.27 0.28 +3.5% -0.042 -0.021 0.048 30,211 122
2024-05-20 162.5 0.345 0.34 0.35 -2.9% -0.053 -0.024 0.058 4,439 128
2024-05-20 165 0.45 0.44 0.46 +2.2% -0.071 -0.029 0.072 9,575 526
2024-05-20 167.5 0.61 0.59 0.63 0% -0.092 -0.034 0.088 7,669 637
2024-05-20 170 0.83 0.82 0.84 +2.5% -0.123 -0.04 0.109 23,698 627
2024-05-20 172.5 1.15 1.13 1.17 +4.6% -0.164 -0.047 0.132 6,956 1,012
2024-05-20 175 1.605 1.59 1.62 +8% -0.216 -0.054 0.157 14,571 1,328
2024-05-20 177.5 2.205 2.19 2.22 +5.8% -0.279 -0.06 0.179 9,625 300
2024-05-20 180 2.995 2.94 3.05 +6% -0.352 -0.065 0.198 21,468 896
2024-05-20 182.5 3.95 3.9 4 +6.7% -0.432 -0.067 0.21 4,787 1,054
2024-05-20 185 5.175 5.1 5.25 +10.3% -0.517 -0.065 0.212 29,199 919
2024-05-20 187.5 6.6 6.5 6.7 +1.6% -0.605 -0.059 0.204 2,751 495
2024-05-20 190 8.225 8.1 8.35 +6.5% -0.686 -0.053 0.188 4,117 265
2024-05-20 192.5 10.075 9.95 10.2 0% -0.763 -0.044 0.161 1,585 38
2024-05-20 195 12.075 11.95 12.2 +8.8% -0.815 -0.038 0.14 2,029 9
2024-05-20 197.5 14.225 14.1 14.35 -3% -0.896 -0.022 0.091 331 1
2024-05-20 200 16.5 16.35 16.65 +5.9% -0.915 -0.019 0.078 5,372 119
2024-05-20 202.5 18.925 18.75 19.1 -1% -0.935 -0.017 0.062 1,050 21
2024-05-20 205 21.4 21.2 21.6 0% -0.94 -0.017 0.059 1,211 0
2024-05-20 207.5 23.875 23.65 24.1 0% -0.944 -0.018 0.056 1 1
2024-05-20 210 26.4 26.2 26.6 0% -0.947 -0.019 0.053 1 0
2024-05-20 212.5 28.9 28.7 29.1 0% -0.95 -0.019 0.051 0 0
2024-05-20 215 31.4 31.2 31.6 0% -0.952 -0.02 0.049 1 0
2024-05-20 217.5 33.9 33.7 34.1 0% -0.955 -0.02 0.048 0 0
2024-05-20 220 36.4 36.2 36.6 0% -0.956 -0.021 0.046 0 0
2024-05-20 222.5 38.875 38.65 39.1 0% -0.958 -0.021 0.045 0 0
2024-05-20 225 41.4 41.2 41.6 0% -0.959 -0.022 0.043 1 0
2024-05-20 227.5 43.9 43.7 44.1 0% -0.961 -0.022 0.042 0 0
2024-05-20 230 46.4 46.2 46.6 0% -0.962 -0.023 0.041 0 0
2024-05-20 235 51.4 51.2 51.6 0% -0.964 -0.024 0.04 0 0
2024-05-20 240 56.4 56.2 56.6 0% -0.966 -0.024 0.038 0 0
2024-05-20 245 61.4 61.2 61.6 0% -0.967 -0.025 0.037 0 0
2024-05-20 250 66.4 66.2 66.6 0% -0.969 -0.026 0.035 0 0
2024-05-20 255 71.425 71.2 71.65 0% -0.966 -0.03 0.038 0 0
2024-05-20 260 76.4 76.2 76.6 0% -0.972 -0.026 0.032 0 0
2024-05-20 265 81.375 81.15 81.6 0% -0.973 -0.027 0.031 0 0
2024-05-20 270 86.4 86.2 86.6 0% -0.973 -0.027 0.031 0 0
2024-05-20 275 91.375 91.15 91.6 0% -0.974 -0.028 0.03 0 0
2024-05-13 1,040 36.5 31.5 41.5 +1.7% -0.045 -0.097 3.347 7 12
2024-05-17 1,060 38 33 43 -29.7% -0.047 -0.098 3.451 3 4
2024-05-17 1,080 40 35 45 0% -0.05 -0.103 3.607 11 9
2024-05-17 1,100 42 37 47 0% -0.052 -0.106 3.747 20 9
2022-06-21 1,120 44 39 49 0% -0.055 -0.109 3.887 0 0
2022-06-21 1,140 46.5 41.5 51.5 0% -0.058 -0.113 4.045 0 0
2024-05-17 1,160 48.5 43.5 53.5 -24.7% -0.061 -0.117 4.202 1 2
2024-05-17 1,180 50.75 46 55.5 -22.5% -0.063 -0.12 4.359 1 3
2024-05-20 1,200 53 48 58 -1.8% -0.066 -0.124 4.513 5 21
2024-05-17 1,220 55.5 50.5 60.5 0% -0.069 -0.126 4.636 1 1
2024-05-17 1,240 58 53 63 +4.5% -0.072 -0.13 4.804 103 4
2024-05-17 1,260 60.75 56 65.5 -29.3% -0.075 -0.133 4.961 22 4
2024-05-17 1,280 63.5 58.5 68.5 -7.8% -0.078 -0.137 5.13 54 2
2024-05-17 1,300 66.25 61.5 71 0% -0.081 -0.14 5.276 140 3
2022-06-21 1,320 69 64 74 0% -0.085 -0.143 5.436 0 0
2022-06-21 1,340 72 67 77 0% -0.088 -0.147 5.603 0 0
2024-05-17 1,360 75.5 70.5 80.5 -9.5% -0.092 -0.152 5.804 3 3
2024-05-20 1,380 78.5 73.5 83.5 -26.1% -0.096 -0.155 5.961 13 4
2024-05-17 1,400 82 77 87 0% -0.099 -0.158 6.122 32 1
2024-05-17 1,420 85.25 80.55 89.95 0% -0.103 -0.161 6.29 7 0
2024-05-17 1,440 89 84 94 0% -0.107 -0.165 6.469 48 1
2022-06-21 1,460 92.45 87.5 97.4 0% -0.111 -0.169 6.64 0 0
2024-05-17 1,480 96 91 101 0% -0.115 -0.172 6.812 3 1
2024-05-10 1,500 97 93 101 +4.1% -0.118 -0.172 6.931 68 1
2024-05-17 1,520 104 99 109 -22.1% -0.124 -0.179 7.17 1 11
2024-05-17 1,540 125.325 118.15 132.5 0% -0.129 -0.183 7.356 1 1
2022-06-21 1,560 112 104 120 0% -0.133 -0.186 7.522 0 0
2024-05-17 1,580 116.5 108.5 124.5 0% -0.137 -0.19 7.704 6 1
2024-05-20 1,600 121.5 114 129 0% -0.142 -0.194 7.891 102 3
2024-05-17 1,620 125.5 117.5 133.5 0% -0.147 -0.197 8.062 65 1
2022-06-21 1,640 130 122 138 0% -0.152 -0.2 8.238 0 0
2024-05-20 1,650 132.75 125 140.5 0% -0.154 -0.202 8.332 9 1
2024-05-17 1,660 153 145 161 0% -0.157 -0.204 8.419 2 3
2024-05-17 1,680 140 132 148 0% -0.162 -0.207 8.598 9 8
2024-05-20 1,700 145 137 153 0% -0.167 -0.21 8.774 79 2
2022-06-21 1,720 150 142 158 0% -0.172 -0.213 8.948 0 0
2022-06-21 1,740 155.25 147.5 163 0% -0.178 -0.217 9.123 0 0
2024-05-20 1,750 158 150 166 0% -0.18 -0.218 9.211 3 1
2023-04-12 1,760 160.75 153 168.5 0% -0.183 -0.22 9.299 1 0
2022-06-21 1,780 166 158 174 0% -0.189 -0.223 9.469 0 0
2024-05-20 1,800 172 164 180 -0.3% -0.195 -0.228 9.664 73 1
2023-04-12 1,820 177.75 170 185.5 +465% -0.2 -0.229 9.813 240 0
2024-05-17 1,840 183.75 176 191.5 0% -0.206 -0.232 9.982 320 1
2024-05-20 1,850 186.75 179 194.5 0% -0.209 -0.233 10.065 24 20
2024-05-17 1,860 189.5 181.5 197.5 0% -0.212 -0.235 10.146 86 85
2024-05-17 1,880 203.925 196.85 211 0% -0.218 -0.237 10.311 2 1
2024-05-20 1,900 202 194.05 209.95 0% -0.224 -0.24 10.473 68 4
2023-04-12 1,920 209.275 200.05 218.5 +589.3% -0.23 -0.243 10.638 2 0
2023-04-12 1,940 214.75 205 224.5 -1,865.2% -0.236 -0.245 10.79 0 1
2024-05-20 1,950 218.25 208.5 228 0% -0.239 -0.247 10.869 59 1
2024-05-17 1,960 221.75 212 231.5 0% -0.242 -0.248 10.947 2 1
2024-05-20 1,980 228.5 218.5 238.5 0% -0.248 -0.25 11.099 16 1
2024-05-20 2,000 235.25 225.5 245 +5.5% -0.255 -0.252 11.245 141 7
2024-05-20 2,050 253.25 243.5 263 0% -0.271 -0.258 11.611 9 1
2024-05-20 2,100 272.25 262.5 282 +8% -0.288 -0.263 11.954 87 2
2024-05-20 2,150 291.75 282 301.5 -3.4% -0.305 -0.271 12.278 41 1
2024-05-20 2,200 312.25 302.5 322 +3.5% -0.322 -0.271 12.572 201 2
2024-05-20 2,250 333.75 324 343.5 0% -0.34 -0.274 12.844 21 1
2024-05-20 2,300 356 346.5 365.5 0% -0.358 -0.277 13.09 185 2
2024-05-20 2,350 379 369.5 388.5 -10.3% -0.377 -0.275 13.315 32 10
2024-05-20 2,400 402.75 393 412.5 -0.6% -0.396 -0.277 13.504 249 4
2024-05-20 2,450 428 418.5 437.5 -20.1% -0.414 -0.279 13.661 75 1
2024-05-20 2,500 456 447 465 -1.2% -0.434 -0.277 13.793 158 4
2024-05-20 2,550 480.5 471 490 0% -0.452 -0.279 13.883 6 1
2024-05-17 2,600 507.75 498 517.5 0% -0.471 -0.278 13.947 274 2
2024-05-20 2,650 536.25 526.5 546 0% -0.491 -0.276 13.98 17 2
2024-05-20 2,700 565.5 556 575 0% -0.51 -0.273 13.979 124 4
2024-05-20 2,750 595.5 586 605 0% -0.529 -0.27 13.946 14 4
2024-05-20 2,800 626.25 616.5 636 0% -0.549 -0.266 13.88 31 1
2024-05-20 2,850 658.5 649 668 0% -0.568 -0.262 13.783 9 1
2024-05-20 2,900 691.25 682 700.5 0% -0.586 -0.257 13.654 24 3
2024-05-20 2,950 724.75 715.5 734 0% -0.605 -0.252 13.495 23 1
2024-05-20 3,000 759.25 750 768.5 0% -0.624 -0.246 13.307 333 10
2024-05-20 3,050 793.75 784 803.5 0% -0.642 -0.239 13.084 11 40
2024-05-20 3,100 830 820.5 839.5 0% -0.66 -0.233 12.843 24 8
2024-05-20 3,150 866.25 856.5 876 0% -0.678 -0.226 12.566 45 2
2024-05-20 3,200 903.75 894 913.5 -15.6% -0.695 -0.219 12.273 97 3
2024-05-20 3,250 941.75 932 951.5 0% -0.712 -0.211 11.953 2 2
2024-05-20 3,300 980.5 971 990 +2.2% -0.729 -0.203 11.613 10 3
2024-05-20 3,350 1,020.25 1,011 1,029.5 0% -0.745 -0.195 11.262 4 1
2024-05-20 3,400 1,060.25 1,051 1,069.5 0% -0.761 -0.187 10.885 8 3
2024-05-20 3,450 1,100.25 1,091 1,109.5 0% -0.777 -0.178 10.471 6 6
2024-05-20 3,500 1,141.725 1,132 1,151.45 -3% -0.799 -0.162 9.859 50 1
2024-05-20 3,550 1,183.75 1,174.5 1,193 0% -0.805 -0.161 9.66 65 2
2024-05-20 3,600 1,226 1,216.5 1,235.5 0% -0.819 -0.152 9.226 7 8
2023-04-12 3,650 1,269.25 1,260 1,278.5 +435,000% -0.832 -0.144 8.806 3 0
2024-05-20 3,700 1,312.75 1,303.5 1,322 0% -0.845 -0.136 8.37 16 7
2024-05-20 3,750 1,356.5 1,347 1,366 0% -0.857 -0.127 7.917 48 4
2024-05-17 3,800 1,401 1,391.5 1,410.5 -1.2% -0.881 -0.107 6.98 8 3
2022-06-21 3,850 1,445.75 1,436.5 1,455 0% -0.88 -0.111 7.029 1 0
2022-06-21 3,900 1,491.25 1,482 1,500.5 0% -0.89 -0.103 6.608 0 0
2022-06-21 3,950 1,536.75 1,527.5 1,546 +10,000% -0.9 -0.095 6.159 1 1
2024-05-20 4,000 1,582.75 1,573.5 1,592 0% -0.909 -0.087 5.726 8 1
2024-05-20 4,050 1,629.25 1,620 1,638.5 0% -0.918 -0.08 5.316 1 0
2024-05-17 4,100 1,676.25 1,667 1,685.5 0% -0.926 -0.074 4.936 1 1
2024-05-17 4,150 1,723.25 1,714 1,732.5 0% -0.933 -0.067 4.534 3 0
2022-06-21 4,200 1,770.75 1,761.5 1,780 0% -0.94 -0.061 4.172 0 0
2023-04-12 4,250 1,818 1,808.5 1,827.5 +10,000% -0.948 -0.054 3.752 0 0
2022-06-21 4,300 1,866 1,856.5 1,875.5 0% -0.953 -0.049 3.416 0 0
2024-05-10 4,350 1,913.75 1,904 1,923.5 0% -0.96 -0.043 3.018 0 0
2022-06-21 4,400 1,962.25 1,952.5 1,972 0% -0.965 -0.038 2.725 0 0
2022-06-21 4,450 2,011.25 2,002 2,020.5 0% -0.968 -0.035 2.513 0 0
2024-05-17 4,500 2,059.5 2,050 2,069 0% -0.974 -0.029 2.138 3 1
2022-06-21 4,550 2,108.5 2,099 2,118 0% -0.977 -0.026 1.899 0 0
2023-04-12 4,600 2,158.25 2,149 2,167.5 +10,000% -0.978 -0.025 1.824 0 0
2024-05-17 4,700 2,256.25 2,247 2,265.5 0% -0.985 -0.017 1.296 3 2





Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms