Explore strikes, OI, IV and strategy data for AMZN.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251107C00120000 | 11/5 10:55 AM | 120.00 | 128.25 | 128.5 | 132.2 | -6.30 | -4.68% | 1 | 17 | 416.02% | Yes |
| AMZN251107C00125000 | 11/5 11:04 AM | 125.00 | 122.78 | 123.6 | 127.2 | -6.84 | -5.28% | 3 | 29 | 409.38% | Yes |
| AMZN251107C00130000 | 11/3 12:44 PM | 130.00 | 127.09 | 118.6 | 122.2 | 0.00 | 0.00% | 1 | 4 | 388.28% | Yes |
| AMZN251107C00135000 | 10/31 1:17 PM | 135.00 | 110.60 | 113.5 | 117.25 | 0.00 | 0.00% | 23 | 23 | 361.33% | Yes |
| AMZN251107C00140000 | 11/4 10:18 AM | 140.00 | 114.03 | 108.65 | 112.2 | 0.00 | 0.00% | 1 | 19 | 353.52% | Yes |
| AMZN251107C00145000 | 10/31 12:38 PM | 145.00 | 101.45 | 103.6 | 107.2 | 0.00 | 0.00% | 1 | 6 | 328.91% | Yes |
| AMZN251107C00150000 | 11/5 9:33 AM | 150.00 | 96.58 | 98.65 | 102.3 | -0.30 | -0.31% | 1 | 20 | 324.41% | Yes |
| AMZN251107C00155000 | 11/3 12:27 PM | 155.00 | 101.30 | 93.6 | 97.15 | 0.00 | 0.00% | 1 | 6 | 287.11% | Yes |
| AMZN251107C00160000 | 11/3 2:43 PM | 160.00 | 95.28 | 89.2 | 91.6 | 0.00 | 0.00% | 3310 | 1933 | 275.00% | Yes |
| AMZN251107C00165000 | 11/4 12:48 PM | 165.00 | 86.02 | 83.5 | 87 | 0.00 | 0.00% | 3 | 3 | 217.19% | Yes |
| AMZN251107C00170000 | 11/5 3:56 PM | 170.00 | 80.81 | 79.1 | 82 | -0.30 | -0.37% | 2 | 124 | 262.50% | Yes |
| AMZN251107C00175000 | 11/5 11:31 AM | 175.00 | 74.15 | 75.2 | 75.45 | 0.25 | 0.34% | 1 | 29 | 211.33% | Yes |
| AMZN251107C00180000 | 11/5 3:54 PM | 180.00 | 70.25 | 69.25 | 71.45 | 1.15 | 1.66% | 7 | 157 | 201.17% | Yes |
| AMZN251107C00185000 | 11/5 3:37 PM | 185.00 | 63.79 | 65.2 | 65.45 | -6.39 | -9.11% | 13 | 130 | 181.64% | Yes |
| AMZN251107C00187500 | 11/5 9:42 AM | 187.50 | 59.15 | 62.7 | 62.95 | -3.75 | -5.96% | 3 | 29 | 174.61% | Yes |
| AMZN251107C00190000 | 11/5 3:19 PM | 190.00 | 59.13 | 60.2 | 60.45 | -0.17 | -0.29% | 14 | 144 | 167.58% | Yes |
| AMZN251107C00192500 | 11/5 11:44 AM | 192.50 | 56.95 | 57.7 | 57.95 | 0.25 | 0.44% | 2 | 39 | 160.55% | Yes |
| AMZN251107C00195000 | 11/5 12:27 PM | 195.00 | 54.85 | 55.2 | 55.45 | 0.52 | 0.96% | 12 | 5135 | 153.52% | Yes |
| AMZN251107C00197500 | 11/5 3:30 PM | 197.50 | 51.15 | 52.75 | 52.95 | -2.80 | -5.19% | 1 | 61 | 150.39% | Yes |
| AMZN251107C00200000 | 11/5 3:54 PM | 200.00 | 50.20 | 50.2 | 50.45 | 0.05 | 0.10% | 88 | 310 | 139.84% | Yes |
| AMZN251107C00202500 | 11/5 10:21 AM | 202.50 | 45.25 | 47.75 | 47.95 | -2.10 | -4.44% | 2 | 95 | 136.52% | Yes |
| AMZN251107C00205000 | 11/5 10:21 AM | 205.00 | 42.75 | 45.2 | 45.5 | -2.05 | -4.58% | 6 | 364 | 129.69% | Yes |
| AMZN251107C00207500 | 11/4 11:19 AM | 207.50 | 45.05 | 41.75 | 43 | 0.00 | 0.00% | 10 | 191 | 137.50% | Yes |
| AMZN251107C00210000 | 11/5 3:53 PM | 210.00 | 40.08 | 40.25 | 40.5 | 0.68 | 1.73% | 153 | 958 | 118.75% | Yes |
| AMZN251107C00212500 | 11/5 2:43 PM | 212.50 | 36.50 | 37.7 | 38 | -0.25 | -0.68% | 5 | 428 | 109.18% | Yes |
| AMZN251107C00215000 | 11/5 3:21 PM | 215.00 | 34.20 | 35.25 | 35.5 | -0.96 | -2.73% | 17 | 1959 | 105.08% | Yes |
| AMZN251107C00217500 | 11/5 1:19 PM | 217.50 | 32.66 | 32.7 | 33 | 0.41 | 1.27% | 216 | 813 | 95.70% | Yes |
| AMZN251107C00220000 | 11/5 3:48 PM | 220.00 | 31.00 | 30.2 | 30.5 | 1.70 | 5.80% | 263 | 6661 | 89.06% | Yes |
| AMZN251107C00222500 | 11/5 3:54 PM | 222.50 | 27.80 | 27.4 | 28 | 0.92 | 3.42% | 33 | 1044 | 93.36% | Yes |
| AMZN251107C00225000 | 11/5 3:54 PM | 225.00 | 25.45 | 25.25 | 25.5 | 1.07 | 4.39% | 131 | 3957 | 77.83% | Yes |
| AMZN251107C00227500 | 11/5 3:54 PM | 227.50 | 22.95 | 22.75 | 23 | 1.06 | 4.84% | 50 | 2398 | 71.00% | Yes |
| AMZN251107C00230000 | 11/5 3:50 PM | 230.00 | 21.00 | 20.3 | 20.5 | 1.55 | 7.97% | 245 | 7728 | 65.82% | Yes |
| AMZN251107C00232500 | 11/5 3:51 PM | 232.50 | 17.58 | 17.8 | 18.05 | 0.94 | 5.65% | 121 | 1705 | 60.25% | Yes |
| AMZN251107C00235000 | 11/5 3:55 PM | 235.00 | 16.00 | 15.35 | 15.55 | 1.42 | 9.74% | 1220 | 4628 | 54.30% | Yes |
| AMZN251107C00237500 | 11/5 3:54 PM | 237.50 | 13.05 | 12.9 | 13.1 | 1.25 | 10.59% | 362 | 1048 | 52.64% | Yes |
| AMZN251107C00240000 | 11/5 3:59 PM | 240.00 | 10.75 | 10.45 | 10.7 | 0.80 | 8.04% | 938 | 5921 | 47.51% | Yes |
| AMZN251107C00242500 | 11/5 3:59 PM | 242.50 | 8.37 | 8.15 | 8.35 | 0.47 | 5.95% | 1823 | 2083 | 42.43% | Yes |
| AMZN251107C00245000 | 11/5 3:59 PM | 245.00 | 6.22 | 6 | 6.2 | 0.17 | 2.81% | 3174 | 8723 | 39.45% | Yes |
| AMZN251107C00247500 | 11/5 3:59 PM | 247.50 | 4.18 | 4.15 | 4.3 | -0.12 | -2.79% | 7001 | 3551 | 37.31% | Yes |
| AMZN251107C00250000 | 11/5 3:59 PM | 250.00 | 2.67 | 2.63 | 2.69 | -0.27 | -9.18% | 28205 | 21960 | 35.06% | Yes |
| AMZN251107C00252500 | 11/5 3:59 PM | 252.50 | 1.52 | 1.49 | 1.53 | -0.28 | -15.56% | 15915 | 19427 | 33.89% | No |
| AMZN251107C00255000 | 11/5 3:59 PM | 255.00 | 0.78 | 0.76 | 0.77 | -0.28 | -26.42% | 18306 | 15968 | 32.98% | No |
| AMZN251107C00257500 | 11/5 3:59 PM | 257.50 | 0.38 | 0.37 | 0.39 | -0.19 | -33.33% | 9534 | 7237 | 33.69% | No |
| AMZN251107C00260000 | 11/5 3:59 PM | 260.00 | 0.20 | 0.18 | 0.2 | -0.13 | -39.39% | 15362 | 31926 | 34.96% | No |
| AMZN251107C00262500 | 11/5 3:59 PM | 262.50 | 0.11 | 0.1 | 0.12 | -0.09 | -45.00% | 5457 | 5937 | 37.40% | No |
| AMZN251107C00265000 | 11/5 3:59 PM | 265.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 10854 | 11037 | 39.45% | No |
| AMZN251107C00267500 | 11/5 3:49 PM | 267.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1308 | 5804 | 42.58% | No |
| AMZN251107C00270000 | 11/5 3:59 PM | 270.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2639 | 9217 | 46.09% | No |
| AMZN251107C00272500 | 11/5 3:58 PM | 272.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5125 | 7887 | 49.22% | No |
| AMZN251107C00275000 | 11/5 3:53 PM | 275.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 2918 | 9081 | 51.17% | No |
| AMZN251107C00277500 | 11/5 3:53 PM | 277.50 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 1522 | 1643 | 53.91% | No |
| AMZN251107C00280000 | 11/5 3:58 PM | 280.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 438 | 5928 | 51.56% | No |
| AMZN251107C00285000 | 11/5 3:29 PM | 285.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 512 | 3224 | 59.38% | No |
| AMZN251107C00290000 | 11/5 12:01 PM | 290.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 36 | 4115 | 65.63% | No |
| AMZN251107C00295000 | 11/4 3:51 PM | 295.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 153 | 2171 | 73.44% | No |
| AMZN251107C00300000 | 11/5 2:51 PM | 300.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 21 | 16204 | 81.25% | No |
| AMZN251107C00305000 | 11/3 2:23 PM | 305.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 672 | 4394 | 87.50% | No |
| AMZN251107C00310000 | 11/4 11:53 AM | 310.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 29 | 803 | 93.75% | No |
| AMZN251107C00315000 | 11/5 9:30 AM | 315.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1716 | 98.44% | No |
| AMZN251107C00320000 | 11/3 10:52 AM | 320.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 1279 | 106.25% | No |
| AMZN251107C00325000 | 11/4 10:01 AM | 325.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 236 | 112.50% | No |
| AMZN251107C00330000 | 11/4 9:44 AM | 330.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 8 | 701 | 118.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251107P00120000 | 11/4 12:23 PM | 120.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 15 | 55 | 300.00% | No |
| AMZN251107P00125000 | 10/31 9:30 AM | 125.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 406 | 287.50% | No |
| AMZN251107P00130000 | 10/31 10:09 AM | 130.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 143 | 268.75% | No |
| AMZN251107P00135000 | 11/4 10:32 AM | 135.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 10 | 672 | 256.25% | No |
| AMZN251107P00140000 | 10/31 9:33 AM | 140.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1158 | 237.50% | No |
| AMZN251107P00145000 | 10/31 3:54 PM | 145.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 38 | 1044 | 225.00% | No |
| AMZN251107P00150000 | 11/4 3:07 PM | 150.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 8194 | 212.50% | No |
| AMZN251107P00155000 | 11/5 1:38 PM | 155.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 21 | 6107 | 200.00% | No |
| AMZN251107P00160000 | 11/5 11:56 AM | 160.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 5 | 3243 | 187.50% | No |
| AMZN251107P00165000 | 11/4 9:34 AM | 165.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 1022 | 175.00% | No |
| AMZN251107P00170000 | 11/5 3:09 PM | 170.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 2 | 2137 | 162.50% | No |
| AMZN251107P00175000 | 11/5 11:44 AM | 175.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 26 | 1879 | 153.13% | No |
| AMZN251107P00180000 | 11/5 2:24 PM | 180.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 11 | 2505 | 140.63% | No |
| AMZN251107P00185000 | 11/5 12:46 PM | 185.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 36 | 2890 | 131.25% | No |
| AMZN251107P00187500 | 11/5 10:31 AM | 187.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1090 | 125.00% | No |
| AMZN251107P00190000 | 11/5 3:14 PM | 190.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 63 | 3245 | 118.75% | No |
| AMZN251107P00192500 | 11/5 3:06 PM | 192.50 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 22 | 1268 | 112.50% | No |
| AMZN251107P00195000 | 11/5 3:13 PM | 195.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 213 | 6554 | 120.31% | No |
| AMZN251107P00197500 | 11/5 1:40 PM | 197.50 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 22 | 1498 | 120.31% | No |
| AMZN251107P00200000 | 11/5 3:53 PM | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 197 | 8275 | 109.38% | No |
| AMZN251107P00202500 | 11/5 3:46 PM | 202.50 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 14 | 730 | 103.13% | No |
| AMZN251107P00205000 | 11/5 3:46 PM | 205.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 119 | 6024 | 98.44% | No |
| AMZN251107P00207500 | 11/5 3:50 PM | 207.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 58 | 1794 | 92.19% | No |
| AMZN251107P00210000 | 11/5 3:49 PM | 210.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 232 | 5189 | 93.75% | No |
| AMZN251107P00212500 | 11/5 3:23 PM | 212.50 | 0.03 | 0.01 | 0.04 | 0.01 | 50.00% | 88 | 1869 | 86.72% | No |
| AMZN251107P00215000 | 11/5 3:26 PM | 215.00 | 0.02 | 0.01 | 0.1 | -0.02 | -50.00% | 73 | 5150 | 89.06% | No |
| AMZN251107P00217500 | 11/5 3:04 PM | 217.50 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 52 | 915 | 75.00% | No |
| AMZN251107P00220000 | 11/5 3:55 PM | 220.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 297 | 4830 | 71.09% | No |
| AMZN251107P00222500 | 11/5 3:36 PM | 222.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 201 | 2061 | 64.06% | No |
| AMZN251107P00225000 | 11/5 3:51 PM | 225.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 684 | 5079 | 61.33% | No |
| AMZN251107P00227500 | 11/5 3:38 PM | 227.50 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 2243 | 4622 | 57.42% | No |
| AMZN251107P00230000 | 11/5 3:57 PM | 230.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 982 | 5855 | 51.56% | No |
| AMZN251107P00232500 | 11/5 3:57 PM | 232.50 | 0.07 | 0.05 | 0.07 | -0.12 | -63.16% | 637 | 2495 | 49.02% | No |
| AMZN251107P00235000 | 11/5 3:57 PM | 235.00 | 0.09 | 0.08 | 0.09 | -0.17 | -65.38% | 2731 | 4866 | 44.73% | No |
| AMZN251107P00237500 | 11/5 3:57 PM | 237.50 | 0.12 | 0.11 | 0.13 | -0.29 | -70.73% | 2978 | 7436 | 41.02% | No |
| AMZN251107P00240000 | 11/5 3:59 PM | 240.00 | 0.20 | 0.2 | 0.21 | -0.44 | -68.75% | 9160 | 9823 | 37.94% | No |
| AMZN251107P00242500 | 11/5 3:59 PM | 242.50 | 0.38 | 0.37 | 0.39 | -0.62 | -62.00% | 6814 | 6282 | 36.04% | No |
| AMZN251107P00245000 | 11/5 3:59 PM | 245.00 | 0.74 | 0.72 | 0.75 | -0.85 | -53.46% | 15470 | 6902 | 34.86% | No |
| AMZN251107P00247500 | 11/5 3:59 PM | 247.50 | 1.33 | 1.34 | 1.37 | -1.01 | -43.16% | 11555 | 3979 | 33.89% | No |
| AMZN251107P00250000 | 11/5 3:59 PM | 250.00 | 2.29 | 2.27 | 2.33 | -1.21 | -34.57% | 6972 | 5352 | 32.89% | No |
| AMZN251107P00252500 | 11/5 3:57 PM | 252.50 | 3.61 | 3.6 | 3.7 | -1.09 | -23.19% | 1588 | 2278 | 32.01% | Yes |
| AMZN251107P00255000 | 11/5 3:59 PM | 255.00 | 5.35 | 5.35 | 5.5 | -1.38 | -20.51% | 1818 | 4538 | 31.69% | Yes |
| AMZN251107P00257500 | 11/5 3:52 PM | 257.50 | 7.80 | 7.45 | 7.65 | -0.75 | -8.77% | 1286 | 879 | 32.62% | Yes |
| AMZN251107P00260000 | 11/5 3:50 PM | 260.00 | 9.80 | 9.8 | 10.95 | -1.35 | -12.11% | 570 | 920 | 58.79% | Yes |
| AMZN251107P00262500 | 11/5 9:48 AM | 262.50 | 14.66 | 12.2 | 13.4 | 1.25 | 9.32% | 5 | 167 | 51.95% | Yes |
| AMZN251107P00265000 | 11/5 3:55 PM | 265.00 | 14.75 | 14.65 | 15.85 | -1.12 | -7.06% | 40 | 373 | 57.57% | Yes |
| AMZN251107P00267500 | 11/5 10:12 AM | 267.50 | 19.75 | 17.15 | 18.35 | 2.96 | 17.63% | 1 | 53 | 64.40% | Yes |
| AMZN251107P00270000 | 11/5 3:53 PM | 270.00 | 20.05 | 19.55 | 19.85 | -0.17 | -0.84% | 13 | 112 | 47.66% | Yes |
| AMZN251107P00272500 | 11/5 10:21 AM | 272.50 | 24.80 | 21.15 | 23.35 | 1.65 | 7.13% | 15 | 0 | 96.34% | Yes |
| AMZN251107P00275000 | 11/4 2:30 PM | 275.00 | 25.35 | 23.65 | 25.85 | 0.00 | 0.00% | 12 | 4 | 103.47% | Yes |
| AMZN251107P00280000 | 11/5 3:20 PM | 280.00 | 31.00 | 28.65 | 31.15 | 6.01 | 24.05% | 96 | 0 | 73.44% | Yes |
| AMZN251107P00285000 | 11/3 11:48 AM | 285.00 | 30.85 | 33.65 | 35.85 | 0.00 | 0.00% | 25 | 0 | 130.22% | Yes |
| AMZN251107P00290000 | 11/4 2:38 PM | 290.00 | 40.94 | 38.65 | 40.85 | 0.00 | 0.00% | 1 | 1 | 142.77% | Yes |
| AMZN251107P00295000 | 11/3 3:55 PM | 295.00 | 41.40 | 43.65 | 45.85 | 0.00 | 0.00% | 100 | 0 | 154.83% | Yes |
| AMZN251107P00300000 | 11/4 1:16 PM | 300.00 | 49.65 | 48.65 | 50.85 | 0.00 | 0.00% | 1 | 0 | 166.46% | Yes |
| AMZN251107P00305000 | 10/31 11:39 AM | 305.00 | 56.80 | 53.65 | 55.85 | 0.00 | 0.00% | 10 | 0 | 177.73% | Yes |
| AMZN251107P00310000 | 10/31 9:53 AM | 310.00 | 60.65 | 58.65 | 60.85 | 0.00 | 0.00% | 1 | 0 | 188.62% | Yes |
| AMZN251107P00325000 | 10/31 9:51 AM | 325.00 | 75.75 | 73.2 | 76.25 | 0.00 | 0.00% | 1 | 0 | 235.45% | Yes |
