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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251128C00120000 | 11/4 2:56 PM | 120.00 | 129.64 | 129.55 | 132.35 | 0.00 | 0.00% | 90 | 12 | 154.74% | Yes |
| AMZN251128C00125000 | 11/3 12:47 PM | 125.00 | 131.80 | 124.55 | 126.8 | 0.00 | 0.00% | 6 | 2 | 136.43% | Yes |
| AMZN251128C00150000 | 10/31 3:49 PM | 150.00 | 96.75 | 99.6 | 102.1 | 0.00 | 0.00% | 10 | 30 | 109.57% | Yes |
| AMZN251128C00155000 | 10/29 2:02 PM | 155.00 | 75.60 | 94.65 | 97.75 | 0.00 | 0.00% | 2 | 5 | 112.04% | Yes |
| AMZN251128C00160000 | 11/5 2:13 PM | 160.00 | 90.03 | 89.65 | 92.5 | -6.97 | -7.19% | 68 | 3 | 102.98% | Yes |
| AMZN251128C00165000 | 11/5 12:09 PM | 165.00 | 84.61 | 84.8 | 87.75 | -3.13 | -3.57% | 10 | 19 | 100.93% | Yes |
| AMZN251128C00170000 | 10/27 11:30 AM | 170.00 | 57.95 | 79.75 | 82 | 0.00 | 0.00% | 6 | 13 | 86.62% | Yes |
| AMZN251128C00175000 | 11/5 3:17 PM | 175.00 | 74.75 | 74.85 | 77.8 | 2.30 | 3.17% | 13 | 4 | 89.72% | Yes |
| AMZN251128C00180000 | 11/4 10:02 AM | 180.00 | 75.20 | 69.25 | 72.9 | 0.00 | 0.00% | 2 | 69 | 79.57% | Yes |
| AMZN251128C00185000 | 10/31 9:30 AM | 185.00 | 66.05 | 64.9 | 67.95 | 0.00 | 0.00% | 1 | 1 | 79.59% | Yes |
| AMZN251128C00190000 | 11/5 10:30 AM | 190.00 | 59.52 | 59.95 | 62.95 | -7.67 | -11.42% | 2 | 49 | 74.22% | Yes |
| AMZN251128C00195000 | 11/5 2:39 PM | 195.00 | 54.85 | 55 | 57.4 | -7.22 | -11.63% | 3 | 71 | 65.14% | Yes |
| AMZN251128C00200000 | 11/4 3:58 PM | 200.00 | 50.10 | 50 | 51.25 | 0.00 | 0.00% | 23 | 284 | 50.15% | Yes |
| AMZN251128C00205000 | 11/4 11:37 AM | 205.00 | 48.11 | 45.1 | 46.35 | 0.00 | 0.00% | 13 | 157 | 56.32% | Yes |
| AMZN251128C00210000 | 11/4 1:30 PM | 210.00 | 41.17 | 41.2 | 41.45 | 0.00 | 0.00% | 15 | 283 | 50.68% | Yes |
| AMZN251128C00215000 | 11/5 2:29 PM | 215.00 | 35.30 | 35.35 | 36.6 | -1.04 | -2.86% | 9 | 471 | 48.11% | Yes |
| AMZN251128C00220000 | 11/5 3:38 PM | 220.00 | 30.27 | 31.55 | 31.8 | -1.78 | -5.55% | 10 | 494 | 44.31% | Yes |
| AMZN251128C00225000 | 11/5 3:38 PM | 225.00 | 26.70 | 26.85 | 27.1 | -0.30 | -1.11% | 22 | 547 | 40.89% | Yes |
| AMZN251128C00230000 | 11/5 3:59 PM | 230.00 | 22.50 | 22.35 | 22.55 | 0.72 | 3.31% | 229 | 1603 | 37.87% | Yes |
| AMZN251128C00235000 | 11/5 3:44 PM | 235.00 | 16.95 | 18.05 | 18.3 | -0.72 | -4.07% | 114 | 1189 | 35.66% | Yes |
| AMZN251128C00240000 | 11/5 3:54 PM | 240.00 | 14.05 | 14.15 | 14.65 | 0.10 | 0.72% | 113 | 6402 | 35.07% | Yes |
| AMZN251128C00245000 | 11/5 3:57 PM | 245.00 | 10.85 | 10.7 | 11.1 | 0.20 | 1.88% | 193 | 3253 | 33.24% | Yes |
| AMZN251128C00250000 | 11/5 3:57 PM | 250.00 | 7.74 | 7.75 | 8 | -0.16 | -2.03% | 845 | 2785 | 31.54% | Yes |
| AMZN251128C00255000 | 11/5 3:59 PM | 255.00 | 5.45 | 5.4 | 5.65 | 0.00 | 0.00% | 630 | 1962 | 30.91% | No |
| AMZN251128C00260000 | 11/5 3:59 PM | 260.00 | 3.65 | 3.55 | 3.7 | -0.05 | -1.35% | 468 | 1838 | 29.83% | No |
| AMZN251128C00265000 | 11/5 3:53 PM | 265.00 | 2.50 | 2.31 | 2.36 | 0.06 | 2.46% | 217 | 1500 | 29.35% | No |
| AMZN251128C00270000 | 11/5 3:46 PM | 270.00 | 1.60 | 1.47 | 1.62 | 0.07 | 4.58% | 1342 | 1667 | 30.15% | No |
| AMZN251128C00275000 | 11/5 3:55 PM | 275.00 | 1.00 | 0.96 | 0.99 | -0.01 | -0.99% | 105 | 1820 | 30.01% | No |
| AMZN251128C00280000 | 11/5 3:32 PM | 280.00 | 0.68 | 0.64 | 0.67 | -0.03 | -4.23% | 109 | 987 | 30.88% | No |
| AMZN251128C00285000 | 11/5 3:42 PM | 285.00 | 0.42 | 0.44 | 0.47 | -0.04 | -8.70% | 741 | 1733 | 31.93% | No |
| AMZN251128C00290000 | 11/5 2:55 PM | 290.00 | 0.28 | 0.31 | 0.33 | -0.06 | -17.65% | 26 | 772 | 32.96% | No |
| AMZN251128C00295000 | 11/5 3:28 PM | 295.00 | 0.21 | 0.21 | 0.24 | -0.04 | -16.00% | 20 | 113 | 34.08% | No |
| AMZN251128C00300000 | 11/5 3:47 PM | 300.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 113 | 736 | 34.96% | No |
| AMZN251128C00305000 | 11/5 12:53 PM | 305.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 1 | 139 | 36.23% | No |
| AMZN251128C00310000 | 11/5 12:44 PM | 310.00 | 0.09 | 0.08 | 0.1 | -0.02 | -18.18% | 4 | 101 | 37.40% | No |
| AMZN251128C00315000 | 11/3 2:04 PM | 315.00 | 0.13 | 0.05 | 0.08 | 0.00 | 0.00% | 8 | 61 | 38.67% | No |
| AMZN251128C00320000 | 11/5 9:58 AM | 320.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 71 | 39.55% | No |
| AMZN251128C00330000 | 11/3 1:04 PM | 330.00 | 0.06 | 0.01 | 0.04 | 0.00 | 0.00% | 41 | 149 | 41.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251128P00120000 | 11/3 10:09 AM | 120.00 | 0.01 | 0 | 0.15 | 0.00 | 0.00% | 25 | 28 | 113.28% | No |
| AMZN251128P00125000 | 10/29 11:41 AM | 125.00 | 0.07 | 0 | 0.22 | 0.00 | 0.00% | 22 | 2 | 112.11% | No |
| AMZN251128P00130000 | 10/31 1:02 PM | 130.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 3 | 8 | 106.25% | No |
| AMZN251128P00135000 | 10/24 2:52 PM | 135.00 | 0.09 | 0 | 0.22 | 0.00 | 0.00% | 1 | 5 | 100.59% | No |
| AMZN251128P00140000 | 10/31 9:36 AM | 140.00 | 0.02 | 0 | 0.5 | 0.00 | 0.00% | 1 | 29 | 105.76% | No |
| AMZN251128P00145000 | 11/4 3:56 PM | 145.00 | 0.02 | 0.01 | 0.43 | 0.00 | 0.00% | 4 | 32 | 98.24% | No |
| AMZN251128P00150000 | 11/4 10:00 AM | 150.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 83 | 72.27% | No |
| AMZN251128P00155000 | 11/4 9:38 AM | 155.00 | 0.05 | 0 | 0.22 | 0.00 | 0.00% | 15 | 46 | 79.88% | No |
| AMZN251128P00160000 | 11/5 11:38 AM | 160.00 | 0.05 | 0.02 | 0.25 | 0.00 | 0.00% | 6 | 281 | 76.95% | No |
| AMZN251128P00165000 | 11/5 12:32 PM | 165.00 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00% | 2 | 130 | 63.28% | No |
| AMZN251128P00170000 | 11/5 1:39 PM | 170.00 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 7 | 352 | 61.13% | No |
| AMZN251128P00175000 | 11/5 11:57 AM | 175.00 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 1 | 154 | 58.98% | No |
| AMZN251128P00180000 | 11/5 3:46 PM | 180.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 423 | 875 | 56.25% | No |
| AMZN251128P00185000 | 11/5 12:47 PM | 185.00 | 0.14 | 0.12 | 0.13 | -0.04 | -22.22% | 6 | 2787 | 53.61% | No |
| AMZN251128P00190000 | 11/5 3:00 PM | 190.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 24 | 1140 | 51.37% | No |
| AMZN251128P00195000 | 11/5 3:58 PM | 195.00 | 0.20 | 0.2 | 0.21 | -0.07 | -25.93% | 193 | 700 | 48.83% | No |
| AMZN251128P00200000 | 11/5 3:56 PM | 200.00 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 65 | 553 | 46.39% | No |
| AMZN251128P00205000 | 11/5 3:23 PM | 205.00 | 0.32 | 0.32 | 0.45 | -0.11 | -25.58% | 49 | 508 | 46.05% | No |
| AMZN251128P00210000 | 11/5 3:30 PM | 210.00 | 0.44 | 0.41 | 0.43 | -0.12 | -21.43% | 217 | 1283 | 41.02% | No |
| AMZN251128P00215000 | 11/5 3:53 PM | 215.00 | 0.54 | 0.54 | 0.56 | -0.16 | -22.86% | 106 | 755 | 38.50% | No |
| AMZN251128P00220000 | 11/5 3:40 PM | 220.00 | 0.79 | 0.73 | 0.75 | -0.16 | -16.84% | 127 | 1373 | 36.15% | No |
| AMZN251128P00225000 | 11/5 3:55 PM | 225.00 | 0.98 | 1.02 | 1.05 | -0.37 | -27.41% | 161 | 913 | 34.12% | No |
| AMZN251128P00230000 | 11/5 3:58 PM | 230.00 | 1.50 | 1.47 | 1.51 | -0.43 | -22.28% | 299 | 1203 | 32.34% | No |
| AMZN251128P00235000 | 11/5 3:58 PM | 235.00 | 2.22 | 2.18 | 2.22 | -0.53 | -19.27% | 251 | 682 | 30.86% | No |
| AMZN251128P00240000 | 11/5 3:40 PM | 240.00 | 3.60 | 3.2 | 3.3 | -0.45 | -11.11% | 227 | 4428 | 29.72% | No |
| AMZN251128P00245000 | 11/5 3:24 PM | 245.00 | 5.20 | 4.7 | 4.95 | -0.60 | -10.34% | 127 | 654 | 29.27% | No |
| AMZN251128P00250000 | 11/5 3:37 PM | 250.00 | 6.60 | 6.75 | 6.9 | -1.20 | -15.38% | 156 | 786 | 27.95% | No |
| AMZN251128P00255000 | 11/5 3:20 PM | 255.00 | 10.12 | 9.35 | 9.6 | -0.48 | -4.53% | 58 | 590 | 27.44% | Yes |
| AMZN251128P00260000 | 11/5 1:35 PM | 260.00 | 12.60 | 12.6 | 13.8 | -0.95 | -7.01% | 21 | 223 | 31.17% | Yes |
| AMZN251128P00265000 | 11/4 2:39 PM | 265.00 | 17.60 | 16.3 | 16.6 | 0.00 | 0.00% | 3 | 23 | 26.31% | Yes |
| AMZN251128P00270000 | 11/5 12:05 PM | 270.00 | 21.30 | 20.5 | 21.8 | 0.85 | 4.16% | 2 | 82 | 32.51% | Yes |
| AMZN251128P00275000 | 11/3 3:14 PM | 275.00 | 21.45 | 25.05 | 26.25 | 0.00 | 0.00% | 10 | 11 | 33.57% | Yes |
| AMZN251128P00280000 | 11/5 12:45 PM | 280.00 | 29.65 | 29.8 | 30.05 | 0.21 | 0.71% | 8 | 20 | 25.20% | Yes |
| AMZN251128P00285000 | 11/3 10:14 AM | 285.00 | 29.00 | 33.7 | 35.95 | 0.00 | 0.00% | 1 | 1 | 39.33% | Yes |
| AMZN251128P00290000 | 11/3 2:04 PM | 290.00 | 35.25 | 38.6 | 41.05 | 0.00 | 0.00% | 46 | 47 | 43.99% | Yes |
| AMZN251128P00295000 | 11/3 9:50 AM | 295.00 | 38.93 | 43.6 | 46.05 | 0.00 | 0.00% | 1 | 1 | 47.66% | Yes |
| AMZN251128P00300000 | 11/4 10:59 AM | 300.00 | 47.40 | 48.6 | 50.9 | 0.00 | 0.00% | 11 | 9 | 49.63% | Yes |
| AMZN251128P00305000 | 11/3 3:54 PM | 305.00 | 51.82 | 53.6 | 56.45 | 0.00 | 0.00% | 101 | 0 | 58.42% | Yes |
| AMZN251128P00310000 | 11/4 10:08 AM | 310.00 | 55.65 | 58.6 | 61.45 | 0.00 | 0.00% | 1 | 0 | 61.84% | Yes |
| AMZN251128P00320000 | 10/31 9:47 AM | 320.00 | 72.40 | 68.6 | 70.9 | 0.00 | 0.00% | 1 | 1 | 62.43% | Yes |
