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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251205C00120000 | 10/31 3:48 PM | 120.00 | 126.70 | 129.65 | 132.1 | 0.00 | 0.00% | 42 | 9 | 133.11% | Yes |
| AMZN251205C00140000 | 11/4 10:18 AM | 140.00 | 114.53 | 109.75 | 112 | 0.00 | 0.00% | 1 | 10 | 107.91% | Yes |
| AMZN251205C00145000 | 10/31 9:30 AM | 145.00 | 104.63 | 104.75 | 107.05 | 0.00 | 0.00% | 1 | 0 | 102.83% | Yes |
| AMZN251205C00155000 | 10/31 9:32 AM | 155.00 | 95.65 | 94.8 | 97.65 | 0.00 | 0.00% | 1 | 1 | 98.58% | Yes |
| AMZN251205C00170000 | 10/31 9:52 AM | 170.00 | 79.90 | 79.95 | 82.75 | 0.00 | 0.00% | 1 | 6 | 84.20% | Yes |
| AMZN251205C00175000 | 11/4 2:57 PM | 175.00 | 75.05 | 75 | 77.45 | 0.00 | 0.00% | 1 | 1 | 77.05% | Yes |
| AMZN251205C00180000 | 10/31 9:57 AM | 180.00 | 70.15 | 70 | 72.5 | 0.00 | 0.00% | 2 | 3 | 72.34% | Yes |
| AMZN251205C00185000 | 10/27 12:13 PM | 185.00 | 44.15 | 65.05 | 67.9 | 0.00 | 0.00% | 0 | 1 | 70.31% | Yes |
| AMZN251205C00190000 | 11/5 3:19 PM | 190.00 | 60.13 | 60.2 | 62.45 | 0.90 | 1.52% | 2 | 176 | 63.43% | Yes |
| AMZN251205C00195000 | 11/5 10:07 AM | 195.00 | 53.88 | 56.25 | 56.45 | -1.38 | -2.50% | 1 | 8 | 58.86% | Yes |
| AMZN251205C00200000 | 11/5 12:09 PM | 200.00 | 50.25 | 51.35 | 51.55 | -5.87 | -10.46% | 4 | 33 | 55.15% | Yes |
| AMZN251205C00205000 | 11/4 9:34 AM | 205.00 | 46.40 | 46.45 | 46.7 | 0.00 | 0.00% | 3 | 734 | 51.56% | Yes |
| AMZN251205C00210000 | 11/4 1:35 PM | 210.00 | 41.07 | 40.6 | 43.05 | 0.00 | 0.00% | 5 | 74 | 57.92% | Yes |
| AMZN251205C00215000 | 11/4 11:10 AM | 215.00 | 39.59 | 36.85 | 37.1 | 0.00 | 0.00% | 1 | 146 | 46.01% | Yes |
| AMZN251205C00220000 | 11/5 11:42 AM | 220.00 | 30.95 | 32.15 | 32.4 | -2.65 | -7.89% | 1 | 106 | 42.90% | Yes |
| AMZN251205C00225000 | 11/5 12:01 PM | 225.00 | 26.97 | 27.6 | 27.8 | -0.68 | -2.46% | 8 | 259 | 39.97% | Yes |
| AMZN251205C00230000 | 11/5 3:29 PM | 230.00 | 21.75 | 23.25 | 23.45 | -1.04 | -4.56% | 8 | 898 | 37.78% | Yes |
| AMZN251205C00235000 | 11/5 1:47 PM | 235.00 | 18.93 | 19.1 | 19.3 | 0.51 | 2.77% | 15 | 627 | 35.69% | Yes |
| AMZN251205C00240000 | 11/5 3:57 PM | 240.00 | 15.75 | 15.35 | 15.55 | 0.65 | 4.30% | 216 | 828 | 34.26% | Yes |
| AMZN251205C00245000 | 11/5 3:55 PM | 245.00 | 12.00 | 12 | 12.15 | 0.15 | 1.27% | 114 | 464 | 32.92% | Yes |
| AMZN251205C00250000 | 11/5 3:51 PM | 250.00 | 9.43 | 9.1 | 9.25 | 0.36 | 3.97% | 1670 | 960 | 32.00% | Yes |
| AMZN251205C00255000 | 11/5 3:57 PM | 255.00 | 6.80 | 6.7 | 6.9 | 0.00 | 0.00% | 249 | 1328 | 31.51% | No |
| AMZN251205C00260000 | 11/5 3:56 PM | 260.00 | 4.94 | 4.8 | 4.9 | 0.08 | 1.65% | 645 | 1390 | 30.72% | No |
| AMZN251205C00265000 | 11/5 3:57 PM | 265.00 | 3.45 | 3.35 | 3.45 | 0.10 | 2.99% | 218 | 970 | 30.48% | No |
| AMZN251205C00270000 | 11/5 3:53 PM | 270.00 | 2.25 | 2.16 | 2.35 | -0.13 | -5.46% | 539 | 4528 | 30.23% | No |
| AMZN251205C00275000 | 11/5 3:59 PM | 275.00 | 1.59 | 1.58 | 1.61 | -0.08 | -4.79% | 214 | 550 | 30.36% | No |
| AMZN251205C00280000 | 11/5 3:48 PM | 280.00 | 1.05 | 1.1 | 1.12 | -0.11 | -9.48% | 93 | 1042 | 30.77% | No |
| AMZN251205C00285000 | 11/5 2:55 PM | 285.00 | 0.82 | 0.77 | 0.8 | 0.00 | 0.00% | 78 | 2835 | 31.45% | No |
| AMZN251205C00290000 | 11/5 3:58 PM | 290.00 | 0.55 | 0.55 | 0.58 | -0.03 | -5.17% | 46 | 2364 | 32.20% | No |
| AMZN251205C00295000 | 11/5 3:58 PM | 295.00 | 0.40 | 0.4 | 0.43 | -0.02 | -4.76% | 8 | 223 | 33.08% | No |
| AMZN251205C00300000 | 11/5 3:57 PM | 300.00 | 0.31 | 0.3 | 0.32 | 0.01 | 3.33% | 154 | 493 | 33.89% | No |
| AMZN251205C00305000 | 11/5 12:01 PM | 305.00 | 0.22 | 0.08 | 0.24 | -0.02 | -8.33% | 7 | 110 | 34.72% | No |
| AMZN251205C00310000 | 11/5 10:23 AM | 310.00 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 1 | 64 | 35.79% | No |
| AMZN251205C00315000 | 11/5 2:29 PM | 315.00 | 0.14 | 0.01 | 0.15 | -0.04 | -22.22% | 3 | 15 | 36.72% | No |
| AMZN251205C00320000 | 11/4 9:50 AM | 320.00 | 0.09 | 0.07 | 0.12 | -0.05 | -35.71% | 35 | 109 | 37.70% | No |
| AMZN251205C00325000 | 11/4 9:30 AM | 325.00 | 0.11 | 0.07 | 0.1 | 0.00 | 0.00% | 2 | 24 | 38.77% | No |
| AMZN251205C00330000 | 11/5 1:05 PM | 330.00 | 0.06 | 0 | 0.08 | -0.01 | -14.29% | 6 | 161 | 39.65% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251205P00120000 | 10/31 10:39 AM | 120.00 | 0.05 | 0 | 0.22 | 0.00 | 0.00% | 1 | 1 | 103.52% | No |
| AMZN251205P00140000 | 11/4 11:37 AM | 140.00 | 0.03 | 0 | 0.24 | 0.00 | 0.00% | 1 | 2 | 84.18% | No |
| AMZN251205P00145000 | 11/4 9:41 AM | 145.00 | 0.03 | 0.01 | 0.6 | 0.00 | 0.00% | 1 | 8 | 90.04% | No |
| AMZN251205P00150000 | 10/31 3:14 PM | 150.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 10 | 12 | 75.39% | No |
| AMZN251205P00155000 | 11/3 9:51 AM | 155.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 2 | 13 | 61.52% | No |
| AMZN251205P00160000 | 11/5 3:57 PM | 160.00 | 0.07 | 0 | 0.08 | 0.00 | 0.00% | 5 | 22 | 58.59% | No |
| AMZN251205P00165000 | 11/5 12:00 PM | 165.00 | 0.09 | 0.07 | 0.09 | 0.00 | 0.00% | 1 | 32 | 59.18% | No |
| AMZN251205P00170000 | 11/5 10:09 AM | 170.00 | 0.11 | 0 | 0.11 | -0.03 | -21.43% | 1 | 69 | 53.13% | No |
| AMZN251205P00175000 | 11/5 11:59 AM | 175.00 | 0.13 | 0.01 | 0.14 | -0.03 | -18.75% | 1 | 128 | 51.17% | No |
| AMZN251205P00180000 | 11/5 2:55 PM | 180.00 | 0.15 | 0.05 | 0.17 | -0.06 | -28.57% | 3 | 339 | 52.93% | No |
| AMZN251205P00185000 | 11/5 9:32 AM | 185.00 | 0.25 | 0.19 | 0.2 | 0.00 | 0.00% | 1 | 84 | 50.00% | No |
| AMZN251205P00190000 | 11/5 3:58 PM | 190.00 | 0.24 | 0.22 | 0.26 | -0.07 | -22.58% | 5 | 531 | 48.14% | No |
| AMZN251205P00195000 | 11/5 12:44 PM | 195.00 | 0.30 | 0.3 | 0.33 | -0.10 | -25.00% | 2 | 315 | 46.00% | No |
| AMZN251205P00200000 | 11/5 3:07 PM | 200.00 | 0.36 | 0.37 | 0.4 | -0.13 | -26.53% | 46 | 364 | 43.46% | No |
| AMZN251205P00205000 | 11/5 3:54 PM | 205.00 | 0.46 | 0.48 | 0.51 | -0.14 | -23.33% | 51 | 263 | 41.28% | No |
| AMZN251205P00210000 | 11/5 3:50 PM | 210.00 | 0.61 | 0.62 | 0.65 | -0.12 | -16.44% | 55 | 655 | 39.09% | No |
| AMZN251205P00215000 | 11/5 3:38 PM | 215.00 | 0.85 | 0.81 | 0.85 | -0.18 | -17.48% | 39 | 3062 | 37.06% | No |
| AMZN251205P00220000 | 11/5 3:59 PM | 220.00 | 1.11 | 1.1 | 1.14 | -0.27 | -19.57% | 253 | 486 | 35.23% | No |
| AMZN251205P00225000 | 11/5 3:48 PM | 225.00 | 1.61 | 1.52 | 1.56 | -0.27 | -14.36% | 116 | 506 | 33.59% | No |
| AMZN251205P00230000 | 11/5 3:56 PM | 230.00 | 2.07 | 2.12 | 2.17 | -0.55 | -20.99% | 243 | 1574 | 32.18% | No |
| AMZN251205P00235000 | 11/5 3:59 PM | 235.00 | 3.00 | 2.99 | 3.05 | -0.59 | -16.43% | 185 | 1769 | 31.00% | No |
| AMZN251205P00240000 | 11/5 3:56 PM | 240.00 | 4.12 | 4.2 | 4.3 | -0.82 | -16.60% | 186 | 1088 | 30.12% | No |
| AMZN251205P00245000 | 11/5 3:59 PM | 245.00 | 5.85 | 5.8 | 5.95 | -0.85 | -12.69% | 268 | 961 | 29.29% | No |
| AMZN251205P00250000 | 11/5 3:59 PM | 250.00 | 7.94 | 7.9 | 8.05 | -1.06 | -11.78% | 366 | 656 | 28.50% | No |
| AMZN251205P00255000 | 11/5 3:50 PM | 255.00 | 11.25 | 10.5 | 10.65 | -0.38 | -3.27% | 120 | 717 | 27.78% | Yes |
| AMZN251205P00260000 | 11/5 1:28 PM | 260.00 | 13.95 | 13.6 | 14.75 | -0.89 | -6.00% | 9 | 66 | 30.92% | Yes |
| AMZN251205P00265000 | 11/4 1:05 PM | 265.00 | 17.46 | 16.95 | 18.4 | 0.00 | 0.00% | 8 | 16 | 31.12% | Yes |
| AMZN251205P00270000 | 11/5 10:26 AM | 270.00 | 22.24 | 21.1 | 21.4 | 4.10 | 22.60% | 16 | 84 | 26.31% | Yes |
| AMZN251205P00275000 | 11/4 11:27 AM | 275.00 | 23.81 | 25.45 | 25.75 | 0.00 | 0.00% | 4 | 4 | 26.00% | Yes |
| AMZN251205P00280000 | 11/5 10:26 AM | 280.00 | 31.26 | 30 | 31.35 | 0.65 | 2.12% | 8 | 86 | 33.78% | Yes |
| AMZN251205P00285000 | 11/4 10:31 AM | 285.00 | 32.50 | 34.75 | 36.1 | 0.00 | 0.00% | 2 | 15 | 35.58% | Yes |
| AMZN251205P00290000 | 11/3 9:33 AM | 290.00 | 34.00 | 39.65 | 40.95 | 0.00 | 0.00% | 1 | 1 | 37.72% | Yes |
| AMZN251205P00300000 | 11/5 9:56 AM | 300.00 | 51.75 | 48.6 | 50.9 | 7.15 | 16.03% | 6 | 4 | 43.47% | Yes |
| AMZN251205P00305000 | 11/3 9:50 AM | 305.00 | 48.89 | 53.6 | 56.65 | 0.00 | 0.00% | 1 | 0 | 52.70% | Yes |
