AMZN: Amazon.com Inc - Options Chain

Enter Ticker:

AMAZON.COM INC  AMZN (NASD)

Last 133.00 Change  3.34 Volume  6,876,303 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'AMZN' Symbol Expiration Strike Last Open High Low Change Volume ZQNLK 12/2009 55.0000 77.07 77.07 77.07 77.07 -0.03 1 ZQNLL 12/2009 60.0000 70.75 0.00 0.00 0.00 0.00 0 ZQNLM 12/2009 65.0000 0.00 0.00 0.00 0.00 0.00 0 ZQNLN 12/2009 70.0000 0.00 0.00 0.00 0.00 0.00 0 ZQNLO 12/2009 75.0000 45.09 0.00 0.00 0.00 0.00 0 QZNLP 12/2009 80.0000 49.70 0.00 0.00 0.00 0.00 0 QZNLQ 12/2009 85.0000 45.98 0.00 0.00 0.00 0.00 0 QZNLR 12/2009 90.0000 39.62 0.00 0.00 0.00 0.00 0 QZNLS 12/2009 95.0000 35.00 0.00 0.00 0.00 0.00 0 QZNLT 12/2009 100.0000 33.20 32.40 33.20 32.40 3.58 67 QZNLA 12/2009 105.0000 27.65 27.28 27.70 27.12 2.70 18 QZNLB 12/2009 110.0000 23.20 22.22 23.20 22.05 2.83 46 QZNLC 12/2009 115.0000 18.55 17.62 18.55 17.62 2.60 50 QZNLD 12/2009 120.0000 14.13 12.71 14.15 12.71 2.48 457 QZNLX 12/2009 125.0000 10.05 8.85 10.05 8.75 1.85 1311 QZNLY 12/2009 130.0000 6.55 5.65 6.60 5.55 1.40 3657 QZNLG 12/2009 135.0000 3.80 3.30 4.00 3.25 0.92 2896 QZNLH 12/2009 140.0000 2.00 1.79 2.16 1.68 0.45 5529 QZNLI 12/2009 145.0000 0.92 0.81 1.06 0.79 0.19 1576 QZNLJ 12/2009 150.0000 0.42 0.45 0.48 0.36 0.07 2628 QZNLK 12/2009 155.0000 0.17 0.21 0.23 0.16 0.02 243 QZNLL 12/2009 160.0000 0.11 0.10 0.11 0.10 0.06 52 QZNLM 12/2009 165.0000 0.05 0.05 0.05 0.05 0.00 4 QZNLN 12/2009 170.0000 0.04 0.00 0.00 0.00 0.00 0 QZNLO 12/2009 175.0000 0.07 0.00 0.00 0.00 0.00 0 QZNLE 12/2009 180.0000 0.01 0.01 0.01 0.01 -0.05 3 ZQNAP 01/2010 2.5000 91.91 0.00 0.00 0.00 0.00 0 ZQNAQ 01/2010 5.0000 90.71 0.00 0.00 0.00 0.00 0 ZQNAR 01/2010 7.5000 85.97 0.00 0.00 0.00 0.00 0 ZQNAD 01/2010 10.0000 78.95 0.00 0.00 0.00 0.00 0 ZQNAZ 01/2010 12.5000 81.35 0.00 0.00 0.00 0.00 0 ZQNAB 01/2010 15.0000 78.85 0.00 0.00 0.00 0.00 0 ZQNAA 01/2010 17.5000 76.35 0.00 0.00 0.00 0.00 0 ZQNAS 01/2010 20.0000 105.55 0.00 0.00 0.00 0.00 0 ZQNAX 01/2010 22.5000 71.92 0.00 0.00 0.00 0.00 0 ZQNAE 01/2010 25.0000 63.93 0.00 0.00 0.00 0.00 0 ZQNAF 01/2010 30.0000 52.00 0.00 0.00 0.00 0.00 0 ZQNAG 01/2010 35.0000 49.00 0.00 0.00 0.00 0.00 0 ZQNAH 01/2010 40.0000 83.55 0.00 0.00 0.00 0.00 0 ZQNAI 01/2010 45.0000 85.30 0.00 0.00 0.00 0.00 0 ZQNAJ 01/2010 50.0000 69.50 0.00 0.00 0.00 0.00 0 ZQNAK 01/2010 55.0000 73.90 0.00 0.00 0.00 0.00 0 ZQNAL 01/2010 60.0000 70.71 0.00 0.00 0.00 0.00 0 ZQNAM 01/2010 65.0000 67.59 67.59 67.59 67.59 2.59 20 ZQNAN 01/2010 70.0000 58.70 0.00 0.00 0.00 0.00 0 ZQNAO 01/2010 75.0000 57.68 57.68 57.68 57.68 3.68 20 QZNAP 01/2010 80.0000 49.15 0.00 0.00 0.00 0.00 0 QZNAQ 01/2010 85.0000 47.67 47.70 47.70 47.67 2.57 14 QZNAR 01/2010 90.0000 39.49 0.00 0.00 0.00 0.00 0 QZNAS 01/2010 95.0000 33.25 0.00 0.00 0.00 0.00 0 QZNAT 01/2010 100.0000 32.45 33.50 33.50 32.45 2.04 27 QZNAA 01/2010 105.0000 28.25 28.07 28.45 28.07 3.20 701 QZNAB 01/2010 110.0000 23.79 22.45 23.79 22.45 2.04 110 QZNAC 01/2010 115.0000 19.39 19.50 19.55 18.70 1.99 759 QZNAD 01/2010 120.0000 15.85 14.90 15.85 14.90 2.25 79 QZNAX 01/2010 125.0000 12.25 11.50 12.25 11.50 1.85 229 QZNAY 01/2010 130.0000 9.05 8.35 9.10 8.35 1.45 299 QZNAG 01/2010 135.0000 6.45 5.85 6.50 5.85 1.29 686 QZNAH 01/2010 140.0000 4.45 3.85 4.51 3.85 0.92 606 QZNAI 01/2010 145.0000 2.80 2.84 3.05 2.63 0.45 693 QZNAJ 01/2010 150.0000 1.83 1.79 1.97 1.74 0.31 772 QZNAK 01/2010 155.0000 1.14 1.12 1.26 1.05 0.39 185 QZNAL 01/2010 160.0000 0.65 0.72 0.75 0.65 0.06 99 QZNAM 01/2010 165.0000 0.43 0.38 0.43 0.38 0.10 30 QZNAN 01/2010 170.0000 0.23 0.23 0.23 0.23 0.01 100 QZNAO 01/2010 175.0000 0.16 0.00 0.00 0.00 0.00 0 QZNAE 01/2010 180.0000 0.09 0.11 0.11 0.09 -0.03 14 QZNAF 01/2010 185.0000 0.08 0.10 0.10 0.08 -0.01 143 QZNAU 01/2010 190.0000 0.00 0.00 0.00 0.00 0.00 0 ZQNDJ 04/2010 50.0000 62.00 0.00 0.00 0.00 0.00 0 ZQNDK 04/2010 55.0000 39.55 0.00 0.00 0.00 0.00 0 ZQNDL 04/2010 60.0000 34.78 0.00 0.00 0.00 0.00 0 ZQNDM 04/2010 65.0000 56.20 0.00 0.00 0.00 0.00 0 ZQNDN 04/2010 70.0000 62.50 62.50 62.50 62.50 -2.10 2 ZQNDO 04/2010 75.0000 43.90 0.00 0.00 0.00 0.00 0 QZNDP 04/2010 80.0000 51.43 0.00 0.00 0.00 0.00 0 QZNDQ 04/2010 85.0000 45.15 0.00 0.00 0.00 0.00 0 QZNDR 04/2010 90.0000 44.50 44.50 44.50 44.50 -0.82 2 QZNDS 04/2010 95.0000 37.80 0.00 0.00 0.00 0.00 0 QZNDT 04/2010 100.0000 35.88 35.60 35.88 35.60 3.18 24 QZNDA 04/2010 105.0000 32.25 32.25 32.25 32.25 3.05 1 QZNDB 04/2010 110.0000 26.80 26.80 26.80 26.80 1.65 2 QZNDC 04/2010 115.0000 23.97 24.20 24.20 23.97 1.37 13 QZNDD 04/2010 120.0000 20.90 20.70 21.20 20.60 1.82 156 QZNDX 04/2010 125.0000 17.80 17.56 18.01 17.56 1.52 84 QZNDY 04/2010 130.0000 15.30 15.10 15.40 14.90 1.35 154 QZNDG 04/2010 135.0000 12.65 12.60 12.80 12.55 1.05 41 QZNDH 04/2010 140.0000 10.50 10.75 10.75 10.35 1.12 34 QZNDI 04/2010 145.0000 8.45 8.65 8.70 8.45 1.05 15 QZNDJ 04/2010 150.0000 7.00 7.05 7.05 6.85 0.95 16 QZNDK 04/2010 155.0000 5.75 5.75 5.75 5.75 0.70 2 QZNDL 04/2010 160.0000 4.30 4.45 4.50 4.30 0.30 17 QZNDM 04/2010 165.0000 3.10 0.00 0.00 0.00 0.00 0 QZNDN 04/2010 170.0000 2.92 2.90 2.92 2.90 0.62 38 QZNDO 04/2010 175.0000 2.17 2.28 2.28 2.17 0.11 12 QZNDE 04/2010 180.0000 1.75 1.75 1.77 1.75 0.24 116 QZNDF 04/2010 185.0000 1.36 1.36 1.36 1.36 -0.05 40 QZNDU 04/2010 190.0000 0.98 0.98 0.98 0.98 0.07 88 QZNDV 04/2010 195.0000 1.07 0.00 0.00 0.00 0.00 0 QZNGS 07/2010 95.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGT 07/2010 100.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGA 07/2010 105.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGB 07/2010 110.0000 31.08 30.91 31.08 30.91 0.00 5 QZNGC 07/2010 115.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGD 07/2010 120.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGX 07/2010 125.0000 21.65 21.65 21.65 21.65 0.00 3 QZNGY 07/2010 130.0000 19.15 19.15 19.15 19.15 0.00 7 QZNGG 07/2010 135.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGH 07/2010 140.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGI 07/2010 145.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGJ 07/2010 150.0000 10.66 10.71 10.71 10.66 0.00 25 QZNGK 07/2010 155.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGL 07/2010 160.0000 0.00 0.00 0.00 0.00 0.00 0 QZNGM 07/2010 165.0000 0.00 0.00 0.00 0.00 0.00

Highlighted options are in-the-money.

View current month's calls for AMZN
Back to Top