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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251114C00120000 | 11/3 9:45 AM | 120.00 | 137.24 | 129.25 | 131.55 | 0.00 | 0.00% | 6 | 3 | 203.32% | Yes |
| AMZN251114C00125000 | 11/5 12:27 PM | 125.00 | 124.90 | 124.3 | 127.25 | -0.20 | -0.16% | 3 | 10 | 224.90% | Yes |
| AMZN251114C00130000 | 11/3 12:44 PM | 130.00 | 127.17 | 119.25 | 121.75 | 0.00 | 0.00% | 1 | 7 | 193.36% | Yes |
| AMZN251114C00135000 | 11/3 1:29 PM | 135.00 | 121.60 | 115.35 | 115.55 | 0.00 | 0.00% | 2 | 41 | 178.52% | Yes |
| AMZN251114C00140000 | 11/5 11:50 AM | 140.00 | 110.02 | 110.25 | 111.55 | -2.28 | -2.03% | 3 | 2 | 198.34% | Yes |
| AMZN251114C00145000 | 11/5 12:17 PM | 145.00 | 104.40 | 105.35 | 106.55 | -6.42 | -5.79% | 2 | 3 | 190.04% | Yes |
| AMZN251114C00150000 | 11/5 11:41 AM | 150.00 | 99.10 | 100.3 | 101.55 | -2.31 | -2.28% | 3 | 6 | 178.61% | Yes |
| AMZN251114C00155000 | 10/30 10:37 AM | 155.00 | 72.20 | 95.35 | 95.6 | 0.00 | 0.00% | 3 | 4 | 144.14% | Yes |
| AMZN251114C00160000 | 11/5 3:25 PM | 160.00 | 89.05 | 90.35 | 90.6 | -0.55 | -0.61% | 3 | 4 | 135.55% | Yes |
| AMZN251114C00165000 | 11/5 3:06 PM | 165.00 | 84.70 | 85.35 | 85.6 | 2.85 | 3.48% | 1 | 66 | 127.34% | Yes |
| AMZN251114C00170000 | 11/4 3:27 PM | 170.00 | 79.63 | 80.35 | 80.6 | 0.00 | 0.00% | 10 | 11 | 119.24% | Yes |
| AMZN251114C00175000 | 11/4 3:27 PM | 175.00 | 74.65 | 75.4 | 75.6 | 0.00 | 0.00% | 10 | 27 | 112.89% | Yes |
| AMZN251114C00180000 | 10/31 3:49 PM | 180.00 | 66.20 | 70.35 | 70.65 | 0.00 | 0.00% | 120 | 99 | 105.08% | Yes |
| AMZN251114C00185000 | 11/5 3:37 PM | 185.00 | 63.96 | 65.4 | 65.65 | -5.69 | -8.17% | 2 | 55 | 98.73% | Yes |
| AMZN251114C00190000 | 11/5 10:17 AM | 190.00 | 59.10 | 60.45 | 60.75 | -3.13 | -5.03% | 2 | 109 | 94.43% | Yes |
| AMZN251114C00195000 | 11/4 10:35 AM | 195.00 | 58.15 | 55.4 | 55.7 | 0.00 | 0.00% | 6 | 316 | 84.81% | Yes |
| AMZN251114C00200000 | 11/4 3:42 PM | 200.00 | 50.30 | 49.5 | 50.7 | 0.00 | 0.00% | 20 | 394 | 82.72% | Yes |
| AMZN251114C00202500 | 11/4 10:59 AM | 202.50 | 50.50 | 48 | 48.2 | 0.00 | 0.00% | 2 | 22 | 75.63% | Yes |
| AMZN251114C00205000 | 11/5 12:51 PM | 205.00 | 46.00 | 45.5 | 46.75 | 0.75 | 1.66% | 5 | 171 | 85.55% | Yes |
| AMZN251114C00207500 | 11/4 9:41 AM | 207.50 | 45.90 | 42.05 | 43.25 | 0.00 | 0.00% | 3 | 19 | 72.66% | Yes |
| AMZN251114C00210000 | 11/5 3:53 PM | 210.00 | 40.20 | 40.5 | 41 | -0.02 | -0.05% | 11 | 465 | 68.85% | Yes |
| AMZN251114C00212500 | 11/4 10:51 AM | 212.50 | 40.25 | 38.05 | 38.3 | 0.00 | 0.00% | 1 | 225 | 63.14% | Yes |
| AMZN251114C00215000 | 11/5 3:17 PM | 215.00 | 34.37 | 35.55 | 35.8 | -2.36 | -6.43% | 9 | 758 | 59.42% | Yes |
| AMZN251114C00217500 | 11/5 12:13 PM | 217.50 | 32.05 | 33.1 | 34.35 | -0.65 | -1.99% | 2 | 235 | 66.68% | Yes |
| AMZN251114C00220000 | 11/5 3:58 PM | 220.00 | 30.55 | 30.6 | 30.85 | 0.71 | 2.38% | 12 | 956 | 53.22% | Yes |
| AMZN251114C00222500 | 11/5 11:03 AM | 222.50 | 25.95 | 28.15 | 28.4 | -1.90 | -6.82% | 8 | 683 | 50.51% | Yes |
| AMZN251114C00225000 | 11/5 3:06 PM | 225.00 | 25.00 | 25.7 | 25.95 | 0.50 | 2.04% | 20 | 1669 | 49.85% | Yes |
| AMZN251114C00227500 | 11/5 3:52 PM | 227.50 | 23.05 | 23.3 | 23.5 | -0.15 | -0.65% | 33 | 794 | 46.68% | Yes |
| AMZN251114C00230000 | 11/5 3:54 PM | 230.00 | 20.90 | 20.85 | 21.1 | 0.68 | 3.36% | 143 | 2204 | 44.07% | Yes |
| AMZN251114C00232500 | 11/5 3:26 PM | 232.50 | 17.55 | 18.5 | 19 | -0.05 | -0.28% | 112 | 968 | 44.78% | Yes |
| AMZN251114C00235000 | 11/5 3:08 PM | 235.00 | 15.55 | 16.2 | 16.4 | -0.05 | -0.32% | 100 | 1705 | 39.19% | Yes |
| AMZN251114C00237500 | 11/5 3:59 PM | 237.50 | 14.20 | 13.9 | 14.15 | -0.05 | -0.35% | 128 | 427 | 37.18% | Yes |
| AMZN251114C00240000 | 11/5 3:53 PM | 240.00 | 11.75 | 11.85 | 12.05 | 0.15 | 1.29% | 374 | 3883 | 35.91% | Yes |
| AMZN251114C00242500 | 11/5 3:51 PM | 242.50 | 10.25 | 9.85 | 10 | 0.75 | 7.89% | 230 | 588 | 34.23% | Yes |
| AMZN251114C00245000 | 11/5 3:53 PM | 245.00 | 8.10 | 8 | 8.15 | 0.05 | 0.62% | 928 | 2190 | 33.12% | Yes |
| AMZN251114C00247500 | 11/5 3:59 PM | 247.50 | 6.41 | 6.35 | 6.7 | 0.04 | 0.63% | 1443 | 1259 | 33.62% | Yes |
| AMZN251114C00250000 | 11/5 3:59 PM | 250.00 | 5.02 | 4.9 | 5.15 | -0.13 | -2.52% | 5573 | 4393 | 32.23% | Yes |
| AMZN251114C00252500 | 11/5 3:59 PM | 252.50 | 3.75 | 3.6 | 3.8 | -0.10 | -2.60% | 1947 | 824 | 30.88% | No |
| AMZN251114C00255000 | 11/5 3:59 PM | 255.00 | 2.70 | 2.6 | 2.74 | -0.18 | -6.25% | 6979 | 4302 | 30.08% | No |
| AMZN251114C00260000 | 11/5 3:59 PM | 260.00 | 1.35 | 1.31 | 1.36 | -0.15 | -10.00% | 5984 | 7752 | 29.60% | No |
| AMZN251114C00265000 | 11/5 3:57 PM | 265.00 | 0.65 | 0.63 | 0.66 | -0.11 | -14.47% | 1150 | 3957 | 30.08% | No |
| AMZN251114C00270000 | 11/5 3:56 PM | 270.00 | 0.36 | 0.32 | 0.34 | -0.06 | -14.29% | 1475 | 3847 | 31.42% | No |
| AMZN251114C00275000 | 11/5 3:51 PM | 275.00 | 0.17 | 0.17 | 0.19 | -0.07 | -29.17% | 494 | 3211 | 33.20% | No |
| AMZN251114C00280000 | 11/5 3:54 PM | 280.00 | 0.10 | 0.1 | 0.11 | -0.07 | -41.18% | 869 | 7167 | 35.06% | No |
| AMZN251114C00285000 | 11/5 1:37 PM | 285.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 88 | 2807 | 37.21% | No |
| AMZN251114C00290000 | 11/5 3:51 PM | 290.00 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 45 | 1122 | 39.65% | No |
| AMZN251114C00295000 | 11/5 2:22 PM | 295.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 31 | 285 | 42.58% | No |
| AMZN251114C00300000 | 11/5 3:36 PM | 300.00 | 0.02 | 0.01 | 0.23 | -0.02 | -50.00% | 62 | 912 | 53.13% | No |
| AMZN251114C00305000 | 11/5 3:46 PM | 305.00 | 0.01 | 0 | 0.04 | -0.01 | -50.00% | 1000 | 410 | 50.00% | No |
| AMZN251114C00310000 | 11/5 2:45 PM | 310.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 358 | 414 | 46.88% | No |
| AMZN251114C00315000 | 11/5 10:32 AM | 315.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 781 | 50.00% | No |
| AMZN251114C00320000 | 11/5 9:59 AM | 320.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 1805 | 50.00% | No |
| AMZN251114C00325000 | 11/3 9:51 AM | 325.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 561 | 53.13% | No |
| AMZN251114C00330000 | 11/3 2:05 PM | 330.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 19 | 922 | 56.25% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251114P00120000 | 11/3 3:26 PM | 120.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 29 | 143.75% | No |
| AMZN251114P00125000 | 10/31 10:17 AM | 125.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 30 | 5 | 134.38% | No |
| AMZN251114P00130000 | 11/4 2:53 PM | 130.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 91 | 128.13% | No |
| AMZN251114P00135000 | 11/4 3:15 PM | 135.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 167 | 118.75% | No |
| AMZN251114P00140000 | 10/31 1:37 PM | 140.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 307 | 261 | 112.50% | No |
| AMZN251114P00145000 | 11/4 3:24 PM | 145.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 158 | 106.25% | No |
| AMZN251114P00150000 | 11/5 2:37 PM | 150.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 6 | 4278 | 100.00% | No |
| AMZN251114P00155000 | 11/4 1:53 PM | 155.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 20 | 1107 | 93.75% | No |
| AMZN251114P00160000 | 11/5 11:25 AM | 160.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 276 | 87.50% | No |
| AMZN251114P00165000 | 11/5 10:02 AM | 165.00 | 0.02 | 0.01 | 0.02 | 0.01 | 100.00% | 40 | 296 | 90.63% | No |
| AMZN251114P00170000 | 11/5 12:07 PM | 170.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 193 | 85.16% | No |
| AMZN251114P00175000 | 11/5 2:37 PM | 175.00 | 0.01 | 0 | 0.03 | -0.02 | -66.67% | 84 | 627 | 78.91% | No |
| AMZN251114P00180000 | 11/5 3:18 PM | 180.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 78 | 2297 | 76.95% | No |
| AMZN251114P00185000 | 11/5 12:37 PM | 185.00 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 15 | 3930 | 73.44% | No |
| AMZN251114P00190000 | 11/5 3:54 PM | 190.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1793 | 2378 | 67.58% | No |
| AMZN251114P00195000 | 11/5 3:52 PM | 195.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1228 | 1365 | 63.67% | No |
| AMZN251114P00200000 | 11/5 3:09 PM | 200.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 262 | 3219 | 60.35% | No |
| AMZN251114P00202500 | 11/5 1:31 PM | 202.50 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 19 | 408 | 58.01% | No |
| AMZN251114P00205000 | 11/5 3:36 PM | 205.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 95 | 1942 | 55.96% | No |
| AMZN251114P00207500 | 11/5 1:18 PM | 207.50 | 0.11 | 0.08 | 0.1 | -0.03 | -21.43% | 20 | 1027 | 53.81% | No |
| AMZN251114P00210000 | 11/5 3:47 PM | 210.00 | 0.12 | 0.1 | 0.12 | -0.04 | -25.00% | 104 | 2033 | 52.25% | No |
| AMZN251114P00212500 | 11/5 2:27 PM | 212.50 | 0.13 | 0.11 | 0.14 | -0.06 | -31.58% | 17 | 782 | 50.10% | No |
| AMZN251114P00215000 | 11/5 3:56 PM | 215.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 87 | 3936 | 48.34% | No |
| AMZN251114P00217500 | 11/5 3:05 PM | 217.50 | 0.16 | 0.16 | 0.18 | -0.10 | -38.46% | 42 | 443 | 46.48% | No |
| AMZN251114P00220000 | 11/5 3:58 PM | 220.00 | 0.19 | 0.19 | 0.2 | -0.13 | -40.63% | 226 | 1938 | 44.09% | No |
| AMZN251114P00222500 | 11/5 3:44 PM | 222.50 | 0.25 | 0.22 | 0.24 | -0.13 | -34.21% | 79 | 2530 | 42.19% | No |
| AMZN251114P00225000 | 11/5 3:49 PM | 225.00 | 0.30 | 0.27 | 0.29 | -0.15 | -33.33% | 2262 | 1423 | 40.28% | No |
| AMZN251114P00227500 | 11/5 3:55 PM | 227.50 | 0.34 | 0.34 | 0.46 | -0.22 | -39.29% | 309 | 1445 | 40.72% | No |
| AMZN251114P00230000 | 11/5 3:58 PM | 230.00 | 0.44 | 0.42 | 0.45 | -0.28 | -38.89% | 1159 | 3290 | 36.84% | No |
| AMZN251114P00232500 | 11/5 3:59 PM | 232.50 | 0.57 | 0.55 | 0.58 | -0.37 | -39.36% | 298 | 705 | 35.33% | No |
| AMZN251114P00235000 | 11/5 3:57 PM | 235.00 | 0.73 | 0.72 | 0.76 | -0.43 | -37.07% | 662 | 2108 | 33.94% | No |
| AMZN251114P00237500 | 11/5 3:59 PM | 237.50 | 1.00 | 0.99 | 1.02 | -0.58 | -36.71% | 676 | 1674 | 32.76% | No |
| AMZN251114P00240000 | 11/5 3:59 PM | 240.00 | 1.36 | 1.33 | 1.41 | -0.65 | -32.34% | 3586 | 4051 | 32.03% | No |
| AMZN251114P00242500 | 11/5 3:59 PM | 242.50 | 1.85 | 1.82 | 2.06 | -0.80 | -30.19% | 661 | 652 | 32.37% | No |
| AMZN251114P00245000 | 11/5 3:59 PM | 245.00 | 2.50 | 2.47 | 2.53 | -0.97 | -27.95% | 1266 | 1671 | 30.16% | No |
| AMZN251114P00247500 | 11/5 3:59 PM | 247.50 | 3.34 | 3.3 | 3.4 | -1.01 | -23.22% | 1965 | 2140 | 29.68% | No |
| AMZN251114P00250000 | 11/5 3:59 PM | 250.00 | 4.38 | 4.35 | 4.6 | -1.02 | -18.89% | 2003 | 1464 | 29.99% | No |
| AMZN251114P00252500 | 11/5 3:57 PM | 252.50 | 5.57 | 5.6 | 5.75 | -1.58 | -22.10% | 274 | 1387 | 28.63% | Yes |
| AMZN251114P00255000 | 11/5 3:54 PM | 255.00 | 7.20 | 7.05 | 7.25 | -1.15 | -13.77% | 247 | 1211 | 28.09% | Yes |
| AMZN251114P00260000 | 11/5 3:11 PM | 260.00 | 11.45 | 10.75 | 10.95 | -0.65 | -5.37% | 51 | 308 | 27.71% | Yes |
| AMZN251114P00265000 | 11/5 3:51 PM | 265.00 | 15.55 | 15.05 | 15.25 | -0.90 | -5.47% | 9 | 76 | 27.15% | Yes |
| AMZN251114P00270000 | 11/5 1:02 PM | 270.00 | 20.17 | 19 | 21 | -0.83 | -3.95% | 3 | 175 | 43.70% | Yes |
| AMZN251114P00275000 | 11/5 10:27 AM | 275.00 | 25.93 | 23.7 | 25.8 | 0.13 | 0.50% | 1 | 33 | 48.12% | Yes |
| AMZN251114P00280000 | 11/4 3:45 PM | 280.00 | 30.00 | 28.65 | 30.85 | 0.00 | 0.00% | 4 | 44 | 55.25% | Yes |
| AMZN251114P00285000 | 11/5 1:50 PM | 285.00 | 34.95 | 33.65 | 35.85 | 2.35 | 7.21% | 2 | 2 | 61.40% | Yes |
| AMZN251114P00290000 | 11/4 2:39 PM | 290.00 | 40.93 | 38.65 | 41.05 | 0.00 | 0.00% | 1 | 0 | 70.34% | Yes |
| AMZN251114P00295000 | 11/3 9:32 AM | 295.00 | 39.15 | 43.65 | 45.85 | 0.00 | 0.00% | 1 | 0 | 73.00% | Yes |
| AMZN251114P00300000 | 11/3 9:49 AM | 300.00 | 43.90 | 48.65 | 50.85 | 0.00 | 0.00% | 4 | 15 | 78.47% | Yes |
| AMZN251114P00305000 | 11/3 3:09 PM | 305.00 | 50.40 | 53.65 | 55.85 | 0.00 | 0.00% | 1 | 0 | 83.79% | Yes |
| AMZN251114P00315000 | 11/3 11:48 AM | 315.00 | 60.35 | 64.3 | 66.45 | 0.00 | 0.00% | 12 | 0 | 83.25% | Yes |
