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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251121C00085000 | 11/5 9:31 AM | 85.00 | 162.87 | 164.25 | 167.2 | -5.23 | -3.11% | 1 | 243 | 249.41% | Yes |
| AMZN251121C00090000 | 10/31 3:46 PM | 90.00 | 156.55 | 159.25 | 162.35 | 0.00 | 0.00% | 3 | 17 | 241.99% | Yes |
| AMZN251121C00095000 | 10/31 2:32 PM | 95.00 | 153.07 | 154.3 | 157.35 | 0.00 | 0.00% | 6 | 52 | 231.54% | Yes |
| AMZN251121C00100000 | 11/3 11:42 AM | 100.00 | 155.45 | 149.3 | 152.35 | 0.00 | 0.00% | 1 | 234 | 220.22% | Yes |
| AMZN251121C00105000 | 11/5 2:04 PM | 105.00 | 144.70 | 144.3 | 146.8 | -6.10 | -4.05% | 1 | 30 | 191.89% | Yes |
| AMZN251121C00110000 | 11/5 12:10 PM | 110.00 | 139.20 | 139.4 | 141.6 | -7.00 | -4.79% | 215 | 3808 | 178.52% | Yes |
| AMZN251121C00115000 | 10/27 3:13 PM | 115.00 | 112.01 | 135.4 | 135.6 | 0.00 | 0.00% | 51 | 35 | 169.53% | Yes |
| AMZN251121C00120000 | 11/3 12:46 PM | 120.00 | 136.60 | 130.35 | 130.65 | 0.00 | 0.00% | 2 | 1302 | 161.04% | Yes |
| AMZN251121C00125000 | 11/4 9:41 AM | 125.00 | 128.10 | 124.45 | 125.65 | 0.00 | 0.00% | 5 | 75 | 162.30% | Yes |
| AMZN251121C00130000 | 11/4 11:22 AM | 130.00 | 122.70 | 119.4 | 121.65 | 0.00 | 0.00% | 4 | 137 | 146.68% | Yes |
| AMZN251121C00135000 | 11/3 2:40 PM | 135.00 | 120.90 | 115.45 | 115.65 | 0.00 | 0.00% | 1 | 69 | 140.53% | Yes |
| AMZN251121C00140000 | 11/3 12:26 PM | 140.00 | 116.32 | 110.4 | 110.7 | 0.00 | 0.00% | 1 | 211 | 133.01% | Yes |
| AMZN251121C00145000 | 11/3 9:31 AM | 145.00 | 112.55 | 104.4 | 105.7 | 0.00 | 0.00% | 4 | 181 | 133.01% | Yes |
| AMZN251121C00150000 | 11/5 12:49 PM | 150.00 | 100.72 | 100.5 | 101.7 | -4.73 | -4.49% | 10 | 434 | 139.36% | Yes |
| AMZN251121C00155000 | 11/5 3:17 PM | 155.00 | 94.48 | 95.45 | 96.75 | -6.07 | -6.04% | 40 | 1422 | 131.64% | Yes |
| AMZN251121C00160000 | 11/4 2:50 PM | 160.00 | 89.60 | 90.45 | 90.75 | 0.00 | 0.00% | 1 | 278 | 107.72% | Yes |
| AMZN251121C00165000 | 11/5 3:25 PM | 165.00 | 84.25 | 84.55 | 86.75 | -0.15 | -0.18% | 3 | 163 | 103.13% | Yes |
| AMZN251121C00170000 | 11/5 1:00 PM | 170.00 | 80.90 | 80.5 | 81.8 | -0.64 | -0.78% | 61 | 393 | 110.89% | Yes |
| AMZN251121C00175000 | 11/5 3:17 PM | 175.00 | 74.55 | 75.6 | 76.8 | 0.28 | 0.38% | 16 | 4079 | 104.98% | Yes |
| AMZN251121C00180000 | 11/5 3:29 PM | 180.00 | 69.00 | 70.6 | 71.85 | -4.79 | -6.49% | 1 | 833 | 98.58% | Yes |
| AMZN251121C00185000 | 11/4 3:31 PM | 185.00 | 64.85 | 64.55 | 66.85 | 0.00 | 0.00% | 2 | 600 | 79.69% | Yes |
| AMZN251121C00190000 | 11/5 3:35 PM | 190.00 | 59.30 | 60.6 | 61.9 | -0.50 | -0.84% | 28 | 532 | 85.55% | Yes |
| AMZN251121C00192500 | 11/4 9:41 AM | 192.50 | 60.53 | 58.15 | 58.4 | 0.00 | 0.00% | 2 | 59 | 72.61% | Yes |
| AMZN251121C00195000 | 11/5 2:36 PM | 195.00 | 54.75 | 54.75 | 56.95 | 0.11 | 0.20% | 9 | 1088 | 71.34% | Yes |
| AMZN251121C00197500 | 11/4 1:42 PM | 197.50 | 52.55 | 53.2 | 53.45 | 0.00 | 0.00% | 6 | 41 | 67.77% | Yes |
| AMZN251121C00200000 | 11/5 3:17 PM | 200.00 | 49.86 | 50.6 | 51.65 | -0.73 | -1.44% | 347 | 4042 | 70.41% | Yes |
| AMZN251121C00202500 | 11/5 3:45 PM | 202.50 | 46.97 | 48.3 | 49.7 | -2.34 | -4.75% | 2 | 118 | 72.93% | Yes |
| AMZN251121C00205000 | 11/5 3:51 PM | 205.00 | 45.60 | 45.2 | 47.05 | 0.93 | 2.08% | 9 | 2045 | 64.16% | Yes |
| AMZN251121C00207500 | 11/5 3:45 PM | 207.50 | 42.05 | 43.3 | 44.8 | -2.32 | -5.23% | 2 | 1903 | 66.97% | Yes |
| AMZN251121C00210000 | 11/5 3:37 PM | 210.00 | 39.44 | 40.9 | 42.1 | -0.41 | -1.03% | 330 | 8220 | 63.06% | Yes |
| AMZN251121C00212500 | 11/5 3:53 PM | 212.50 | 38.24 | 38.4 | 39.65 | -4.71 | -10.97% | 1 | 417 | 60.08% | Yes |
| AMZN251121C00215000 | 11/5 3:36 PM | 215.00 | 34.65 | 35.95 | 36.4 | -0.45 | -1.28% | 27 | 8670 | 52.47% | Yes |
| AMZN251121C00217500 | 11/5 2:13 PM | 217.50 | 32.93 | 33.5 | 34.8 | 0.43 | 1.32% | 202 | 994 | 54.93% | Yes |
| AMZN251121C00220000 | 11/5 3:34 PM | 220.00 | 29.55 | 31.05 | 31.4 | -1.00 | -3.27% | 261 | 26050 | 48.91% | Yes |
| AMZN251121C00222500 | 11/5 3:50 PM | 222.50 | 27.70 | 28.65 | 29 | -0.81 | -2.84% | 41 | 1027 | 46.75% | Yes |
| AMZN251121C00225000 | 11/5 3:54 PM | 225.00 | 26.55 | 26.35 | 26.65 | 0.35 | 1.34% | 99 | 16328 | 44.96% | Yes |
| AMZN251121C00227500 | 11/5 3:20 PM | 227.50 | 22.86 | 24 | 25.15 | -0.51 | -2.18% | 30 | 1856 | 49.87% | Yes |
| AMZN251121C00230000 | 11/5 3:50 PM | 230.00 | 20.75 | 21.7 | 21.9 | -0.38 | -1.80% | 281 | 27812 | 40.36% | Yes |
| AMZN251121C00232500 | 11/5 3:51 PM | 232.50 | 19.20 | 19.45 | 19.65 | 0.16 | 0.84% | 157 | 2257 | 38.76% | Yes |
| AMZN251121C00235000 | 11/5 3:49 PM | 235.00 | 17.45 | 17.25 | 17.45 | 0.45 | 2.65% | 847 | 17323 | 37.20% | Yes |
| AMZN251121C00237500 | 11/5 3:54 PM | 237.50 | 15.15 | 15.15 | 15.5 | 0.20 | 1.34% | 92 | 754 | 36.84% | Yes |
| AMZN251121C00240000 | 11/5 3:56 PM | 240.00 | 13.65 | 13.2 | 13.35 | 0.65 | 5.00% | 1497 | 24324 | 34.78% | Yes |
| AMZN251121C00245000 | 11/5 3:59 PM | 245.00 | 9.75 | 9.6 | 9.75 | 0.14 | 1.46% | 1162 | 17620 | 33.07% | Yes |
| AMZN251121C00250000 | 11/5 3:59 PM | 250.00 | 6.67 | 6.6 | 6.85 | -0.07 | -1.04% | 3824 | 43270 | 32.31% | Yes |
| AMZN251121C00255000 | 11/5 3:59 PM | 255.00 | 4.33 | 4.25 | 4.35 | -0.17 | -3.78% | 2604 | 15242 | 30.66% | No |
| AMZN251121C00260000 | 11/5 3:59 PM | 260.00 | 2.68 | 2.55 | 2.67 | -0.11 | -3.94% | 5944 | 26258 | 30.11% | No |
| AMZN251121C00265000 | 11/5 3:59 PM | 265.00 | 1.56 | 1.56 | 1.6 | -0.14 | -8.24% | 2207 | 12807 | 30.14% | No |
| AMZN251121C00270000 | 11/5 3:58 PM | 270.00 | 0.95 | 0.93 | 0.96 | -0.08 | -7.77% | 1839 | 17723 | 30.64% | No |
| AMZN251121C00275000 | 11/5 3:59 PM | 275.00 | 0.59 | 0.58 | 0.6 | -0.07 | -10.61% | 462 | 7879 | 31.64% | No |
| AMZN251121C00280000 | 11/5 3:57 PM | 280.00 | 0.38 | 0.38 | 0.4 | -0.05 | -11.63% | 662 | 10540 | 33.06% | No |
| AMZN251121C00285000 | 11/5 3:57 PM | 285.00 | 0.25 | 0.25 | 0.27 | -0.06 | -19.35% | 160 | 4680 | 34.42% | No |
| AMZN251121C00290000 | 11/5 3:58 PM | 290.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 162 | 8547 | 35.94% | No |
| AMZN251121C00295000 | 11/5 3:59 PM | 295.00 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 34 | 6929 | 37.55% | No |
| AMZN251121C00300000 | 11/5 3:53 PM | 300.00 | 0.10 | 0.09 | 0.1 | -0.03 | -23.08% | 243 | 49688 | 38.87% | No |
| AMZN251121C00305000 | 11/5 2:52 PM | 305.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 19 | 891 | 40.63% | No |
| AMZN251121C00310000 | 11/4 10:27 AM | 310.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 3 | 577 | 41.99% | No |
| AMZN251121C00315000 | 11/4 10:33 AM | 315.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 2 | 304 | 42.77% | No |
| AMZN251121C00320000 | 11/4 2:17 PM | 320.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 10 | 2319 | 45.31% | No |
| AMZN251121C00325000 | 11/5 3:44 PM | 325.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 5 | 93 | 46.48% | No |
| AMZN251121C00330000 | 11/4 12:07 PM | 330.00 | 0.02 | 0.01 | 0.23 | 0.00 | 0.00% | 2 | 64 | 57.13% | No |
| AMZN251121C00335000 | 11/5 11:25 AM | 335.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 602 | 1606 | 46.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251121P00085000 | 10/30 9:56 AM | 85.00 | 0.02 | 0 | 0.01 | 0.00 | 0.00% | 1 | 963 | 156.25% | No |
| AMZN251121P00090000 | 11/5 1:08 PM | 90.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 200 | 349 | 192.19% | No |
| AMZN251121P00095000 | 10/28 11:18 AM | 95.00 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 6 | 53 | 151.56% | No |
| AMZN251121P00100000 | 11/3 10:22 AM | 100.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 5 | 221 | 173.44% | No |
| AMZN251121P00105000 | 10/31 2:21 PM | 105.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 68 | 1900 | 158.59% | No |
| AMZN251121P00110000 | 11/3 10:08 AM | 110.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 50 | 941 | 150.78% | No |
| AMZN251121P00115000 | 10/31 3:31 PM | 115.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 87 | 368 | 112.50% | No |
| AMZN251121P00120000 | 11/5 1:40 PM | 120.00 | 0.01 | 0 | 0.07 | 0.00 | 0.00% | 3 | 372 | 125.78% | No |
| AMZN251121P00125000 | 11/5 1:41 PM | 125.00 | 0.01 | 0 | 0.16 | 0.00 | 0.00% | 4 | 1212 | 129.69% | No |
| AMZN251121P00130000 | 11/5 1:41 PM | 130.00 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 4 | 1062 | 107.03% | No |
| AMZN251121P00135000 | 11/5 3:19 PM | 135.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 5 | 2270 | 95.31% | No |
| AMZN251121P00140000 | 11/5 1:41 PM | 140.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 5689 | 95.31% | No |
| AMZN251121P00145000 | 11/5 3:24 PM | 145.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 7 | 918 | 89.84% | No |
| AMZN251121P00150000 | 11/5 3:32 PM | 150.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 27 | 9652 | 85.16% | No |
| AMZN251121P00155000 | 11/5 1:52 PM | 155.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 7155 | 79.69% | No |
| AMZN251121P00160000 | 11/5 3:04 PM | 160.00 | 0.02 | 0.03 | 0.12 | -0.02 | -50.00% | 22 | 4388 | 85.94% | No |
| AMZN251121P00165000 | 11/5 3:19 PM | 165.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 10 | 1088 | 74.22% | No |
| AMZN251121P00170000 | 11/5 11:18 AM | 170.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 21 | 5014 | 71.09% | No |
| AMZN251121P00175000 | 11/5 2:36 PM | 175.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 29 | 9001 | 67.58% | No |
| AMZN251121P00180000 | 11/5 3:31 PM | 180.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 58 | 7721 | 65.04% | No |
| AMZN251121P00185000 | 11/5 3:38 PM | 185.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 101 | 7768 | 59.77% | No |
| AMZN251121P00190000 | 11/5 3:51 PM | 190.00 | 0.12 | 0.1 | 0.12 | -0.03 | -20.00% | 73 | 11909 | 58.20% | No |
| AMZN251121P00192500 | 11/5 12:41 PM | 192.50 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 40 | 1656 | 56.45% | No |
| AMZN251121P00195000 | 11/5 3:52 PM | 195.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 1057 | 5362 | 55.18% | No |
| AMZN251121P00197500 | 11/5 3:38 PM | 197.50 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 169 | 1079 | 53.71% | No |
| AMZN251121P00200000 | 11/5 3:58 PM | 200.00 | 0.18 | 0.17 | 0.19 | -0.06 | -25.00% | 572 | 19655 | 52.15% | No |
| AMZN251121P00202500 | 11/5 3:37 PM | 202.50 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 82 | 751 | 50.24% | No |
| AMZN251121P00205000 | 11/5 3:58 PM | 205.00 | 0.22 | 0.22 | 0.23 | -0.07 | -24.14% | 363 | 12262 | 49.02% | No |
| AMZN251121P00207500 | 11/5 2:54 PM | 207.50 | 0.26 | 0.24 | 0.26 | -0.07 | -21.21% | 5 | 1678 | 47.41% | No |
| AMZN251121P00210000 | 11/5 3:59 PM | 210.00 | 0.29 | 0.28 | 0.3 | -0.08 | -21.62% | 371 | 14105 | 46.00% | No |
| AMZN251121P00212500 | 11/5 2:55 PM | 212.50 | 0.34 | 0.32 | 0.34 | -0.09 | -20.93% | 7 | 785 | 44.39% | No |
| AMZN251121P00215000 | 11/5 3:54 PM | 215.00 | 0.36 | 0.36 | 0.38 | -0.12 | -25.00% | 2187 | 15057 | 42.63% | No |
| AMZN251121P00217500 | 11/5 3:08 PM | 217.50 | 0.42 | 0.42 | 0.44 | -0.18 | -30.00% | 31 | 1058 | 41.16% | No |
| AMZN251121P00220000 | 11/5 3:46 PM | 220.00 | 0.52 | 0.49 | 0.51 | -0.17 | -24.64% | 1321 | 10956 | 39.67% | No |
| AMZN251121P00222500 | 11/5 1:40 PM | 222.50 | 0.54 | 0.57 | 0.6 | -0.28 | -34.15% | 59 | 1039 | 38.26% | No |
| AMZN251121P00225000 | 11/5 3:58 PM | 225.00 | 0.70 | 0.68 | 0.71 | -0.27 | -27.84% | 2248 | 12030 | 36.89% | No |
| AMZN251121P00227500 | 11/5 3:51 PM | 227.50 | 0.83 | 0.82 | 0.85 | -0.32 | -27.83% | 111 | 1638 | 35.60% | No |
| AMZN251121P00230000 | 11/5 3:58 PM | 230.00 | 1.03 | 1 | 1.04 | -0.40 | -27.97% | 1706 | 11914 | 34.47% | No |
| AMZN251121P00232500 | 11/5 3:57 PM | 232.50 | 1.30 | 1.24 | 1.29 | -0.44 | -25.29% | 440 | 936 | 33.51% | No |
| AMZN251121P00235000 | 11/5 3:56 PM | 235.00 | 1.52 | 1.56 | 1.6 | -0.58 | -27.62% | 890 | 9392 | 32.54% | No |
| AMZN251121P00237500 | 11/5 3:59 PM | 237.50 | 1.99 | 1.96 | 2.06 | -0.67 | -25.19% | 324 | 1279 | 32.13% | No |
| AMZN251121P00240000 | 11/5 3:54 PM | 240.00 | 2.47 | 2.46 | 2.59 | -0.78 | -24.00% | 1490 | 5071 | 31.51% | No |
| AMZN251121P00245000 | 11/5 3:57 PM | 245.00 | 3.90 | 3.85 | 3.95 | -0.89 | -18.58% | 1672 | 7691 | 30.02% | No |
| AMZN251121P00250000 | 11/5 3:59 PM | 250.00 | 5.89 | 5.85 | 5.95 | -1.13 | -16.10% | 1958 | 9842 | 28.97% | No |
| AMZN251121P00255000 | 11/5 3:35 PM | 255.00 | 8.45 | 8.5 | 9.55 | -1.34 | -13.69% | 123 | 3194 | 32.64% | Yes |
| AMZN251121P00260000 | 11/5 3:31 PM | 260.00 | 13.30 | 11.85 | 12 | 0.05 | 0.38% | 104 | 497 | 27.41% | Yes |
| AMZN251121P00265000 | 11/5 10:25 AM | 265.00 | 17.30 | 15.75 | 16.9 | 0.25 | 1.47% | 3 | 242 | 33.52% | Yes |
| AMZN251121P00270000 | 11/5 2:34 PM | 270.00 | 21.25 | 20.15 | 21.4 | -0.11 | -0.51% | 10 | 1726 | 36.01% | Yes |
| AMZN251121P00275000 | 11/5 1:42 PM | 275.00 | 24.80 | 24.75 | 26.05 | -0.40 | -1.59% | 3 | 1375 | 38.48% | Yes |
| AMZN251121P00280000 | 11/5 3:51 PM | 280.00 | 30.15 | 29.7 | 30.9 | 0.25 | 0.84% | 39 | 1215 | 41.96% | Yes |
| AMZN251121P00285000 | 11/4 10:32 AM | 285.00 | 32.25 | 34.65 | 35.85 | 0.00 | 0.00% | 25 | 370 | 46.06% | Yes |
| AMZN251121P00290000 | 11/4 10:34 AM | 290.00 | 37.35 | 39.65 | 40.85 | 0.00 | 0.00% | 10 | 1 | 50.49% | Yes |
| AMZN251121P00295000 | 11/4 3:39 PM | 295.00 | 45.30 | 43.65 | 46.45 | 0.00 | 0.00% | 2 | 0 | 61.40% | Yes |
| AMZN251121P00300000 | 11/4 10:48 AM | 300.00 | 47.55 | 48.65 | 51.4 | 0.00 | 0.00% | 1 | 0 | 65.26% | Yes |
| AMZN251121P00305000 | 11/3 9:33 AM | 305.00 | 48.19 | 53.65 | 55.85 | 0.00 | 0.00% | 1 | 0 | 62.84% | Yes |
| AMZN251121P00310000 | 10/31 11:19 AM | 310.00 | 63.71 | 58.65 | 61 | 0.00 | 0.00% | 50 | 0 | 68.73% | Yes |
| AMZN251121P00320000 | 10/27 2:11 PM | 320.00 | 92.32 | 68.65 | 71 | 0.00 | 0.00% | 42 | 0 | 76.25% | Yes |
| AMZN251121P00325000 | 10/30 10:12 AM | 325.00 | 97.70 | 73.65 | 75.85 | 0.00 | 0.00% | 1 | 0 | 77.64% | Yes |
| AMZN251121P00330000 | 11/3 11:18 AM | 330.00 | 73.91 | 78.65 | 80.85 | 0.00 | 0.00% | 6 | 0 | 81.08% | Yes |
| AMZN251121P00335000 | 10/31 3:51 PM | 335.00 | 88.68 | 83.65 | 85.85 | 0.00 | 0.00% | 3 | 1 | 84.45% | Yes |
