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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251212C00185000 | 10/30 11:58 AM | 185.00 | 43.50 | 65.3 | 67.75 | 0.00 | 0.00% | 0 | 1 | 63.87% | Yes |
| AMZN251212C00190000 | 11/4 11:44 AM | 190.00 | 63.05 | 61.4 | 61.65 | 0.00 | 0.00% | 1 | 1 | 59.30% | Yes |
| AMZN251212C00200000 | 11/5 1:09 PM | 200.00 | 51.75 | 50.65 | 51.9 | -1.15 | -2.17% | 1 | 27 | 53.67% | Yes |
| AMZN251212C00205000 | 11/4 10:38 AM | 205.00 | 49.45 | 45.8 | 48.15 | 0.00 | 0.00% | 1 | 2 | 57.79% | Yes |
| AMZN251212C00210000 | 11/5 3:22 PM | 210.00 | 40.86 | 42.05 | 42.3 | -2.89 | -6.61% | 1 | 5 | 47.40% | Yes |
| AMZN251212C00215000 | 11/5 3:29 PM | 215.00 | 35.80 | 37.35 | 37.55 | -7.50 | -17.32% | 1 | 23 | 44.26% | Yes |
| AMZN251212C00220000 | 11/5 12:50 PM | 220.00 | 32.85 | 31.65 | 32.95 | 1.03 | 3.24% | 2 | 43 | 41.70% | Yes |
| AMZN251212C00225000 | 11/4 11:45 AM | 225.00 | 29.85 | 28.3 | 28.5 | 0.00 | 0.00% | 12 | 38 | 39.43% | Yes |
| AMZN251212C00230000 | 11/5 3:45 PM | 230.00 | 22.80 | 23 | 24.65 | -0.95 | -4.00% | 6 | 84 | 39.15% | Yes |
| AMZN251212C00235000 | 11/5 3:05 PM | 235.00 | 19.28 | 19 | 20.55 | -0.85 | -4.22% | 7 | 358 | 36.93% | Yes |
| AMZN251212C00240000 | 11/5 3:12 PM | 240.00 | 16.55 | 16.4 | 16.55 | 0.33 | 2.03% | 32 | 301 | 34.34% | Yes |
| AMZN251212C00245000 | 11/5 3:29 PM | 245.00 | 12.10 | 13.15 | 13.3 | -0.75 | -5.84% | 86 | 218 | 33.39% | Yes |
| AMZN251212C00250000 | 11/5 3:54 PM | 250.00 | 10.29 | 10.3 | 10.45 | -0.13 | -1.25% | 559 | 296 | 32.59% | Yes |
| AMZN251212C00255000 | 11/5 3:58 PM | 255.00 | 7.95 | 7.9 | 8 | -0.10 | -1.24% | 895 | 1297 | 31.87% | No |
| AMZN251212C00260000 | 11/5 3:48 PM | 260.00 | 5.41 | 5.9 | 6 | -0.60 | -9.98% | 252 | 321 | 31.36% | No |
| AMZN251212C00265000 | 11/5 3:58 PM | 265.00 | 4.37 | 4.35 | 4.45 | -0.23 | -5.00% | 156 | 210 | 31.15% | No |
| AMZN251212C00270000 | 11/5 3:53 PM | 270.00 | 3.15 | 3.1 | 3.2 | -0.05 | -1.56% | 295 | 610 | 30.84% | No |
| AMZN251212C00275000 | 11/5 3:58 PM | 275.00 | 2.21 | 2.23 | 2.29 | -0.04 | -1.78% | 298 | 480 | 30.78% | No |
| AMZN251212C00280000 | 11/5 3:32 PM | 280.00 | 1.42 | 1.6 | 1.66 | -0.22 | -13.41% | 58 | 306 | 31.03% | No |
| AMZN251212C00285000 | 11/5 3:44 PM | 285.00 | 1.04 | 1.15 | 1.38 | -0.18 | -14.75% | 52 | 120 | 32.56% | No |
| AMZN251212C00290000 | 11/5 3:52 PM | 290.00 | 0.82 | 0.84 | 0.88 | -0.08 | -8.89% | 75 | 234 | 31.81% | No |
| AMZN251212C00295000 | 11/5 2:55 PM | 295.00 | 0.57 | 0.62 | 0.65 | -0.10 | -14.93% | 16 | 39 | 32.34% | No |
| AMZN251212C00300000 | 11/5 3:09 PM | 300.00 | 0.44 | 0.46 | 0.69 | -0.04 | -8.33% | 39 | 138 | 35.30% | No |
| AMZN251212C00305000 | 11/5 9:31 AM | 305.00 | 0.35 | 0.34 | 0.38 | -0.03 | -7.89% | 4 | 33 | 33.77% | No |
| AMZN251212C00315000 | 11/3 9:43 AM | 315.00 | 0.50 | 0.19 | 0.23 | 0.00 | 0.00% | 5 | 18 | 35.21% | No |
| AMZN251212C00320000 | 11/5 12:46 PM | 320.00 | 0.17 | 0.15 | 0.18 | -0.13 | -43.33% | 2 | 6 | 35.89% | No |
| AMZN251212C00330000 | 11/5 10:03 AM | 330.00 | 0.10 | 0.08 | 0.12 | -0.03 | -23.08% | 2 | 47 | 37.55% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251212P00160000 | 11/4 3:17 PM | 160.00 | 0.11 | 0.07 | 0.11 | 0.00 | 0.00% | 1 | 2 | 57.72% | No |
| AMZN251212P00165000 | 11/5 3:22 PM | 165.00 | 0.09 | 0.09 | 0.13 | 0.01 | 12.50% | 1 | 1 | 55.47% | No |
| AMZN251212P00175000 | 11/5 10:40 AM | 175.00 | 0.18 | 0 | 0.19 | -0.03 | -14.29% | 2 | 21 | 52.05% | No |
| AMZN251212P00180000 | 11/3 9:55 AM | 180.00 | 0.25 | 0.19 | 0.24 | 0.00 | 0.00% | 2 | 5 | 50.10% | No |
| AMZN251212P00185000 | 11/5 3:56 PM | 185.00 | 0.25 | 0.24 | 0.29 | -0.02 | -7.41% | 3 | 36 | 47.80% | No |
| AMZN251212P00190000 | 11/5 3:13 PM | 190.00 | 0.31 | 0.32 | 0.35 | -0.09 | -22.50% | 243 | 93 | 45.53% | No |
| AMZN251212P00195000 | 11/5 10:23 AM | 195.00 | 0.46 | 0.4 | 0.44 | 0.06 | 15.00% | 1 | 72 | 43.56% | No |
| AMZN251212P00200000 | 11/5 2:41 PM | 200.00 | 0.51 | 0.51 | 0.54 | -0.12 | -19.05% | 3 | 214 | 41.41% | No |
| AMZN251212P00205000 | 11/5 3:50 PM | 205.00 | 0.63 | 0.65 | 0.69 | -0.17 | -21.25% | 2 | 57 | 39.55% | No |
| AMZN251212P00210000 | 11/5 12:48 PM | 210.00 | 0.80 | 0.85 | 0.88 | -0.23 | -22.33% | 17 | 40 | 37.67% | No |
| AMZN251212P00215000 | 11/5 3:52 PM | 215.00 | 1.10 | 1.12 | 1.16 | -0.24 | -17.91% | 66 | 108 | 36.07% | No |
| AMZN251212P00220000 | 11/5 3:08 PM | 220.00 | 1.49 | 1.49 | 1.54 | -0.32 | -17.68% | 39 | 517 | 34.56% | No |
| AMZN251212P00225000 | 11/5 3:29 PM | 225.00 | 2.14 | 2.02 | 2.07 | -0.26 | -10.83% | 91 | 4874 | 33.20% | No |
| AMZN251212P00230000 | 11/5 3:32 PM | 230.00 | 2.98 | 2.74 | 3.1 | -0.25 | -7.74% | 75 | 329 | 33.36% | No |
| AMZN251212P00235000 | 11/5 3:17 PM | 235.00 | 3.90 | 3.4 | 4.45 | -0.35 | -8.24% | 87 | 202 | 33.51% | No |
| AMZN251212P00240000 | 11/5 3:29 PM | 240.00 | 5.50 | 5.05 | 5.15 | -0.30 | -5.17% | 119 | 241 | 30.15% | No |
| AMZN251212P00245000 | 11/5 3:59 PM | 245.00 | 6.80 | 6.75 | 6.9 | -1.00 | -12.82% | 413 | 187 | 29.49% | No |
| AMZN251212P00250000 | 11/5 3:18 PM | 250.00 | 8.90 | 8.9 | 9.05 | -1.00 | -10.10% | 41 | 234 | 28.82% | No |
| AMZN251212P00255000 | 11/5 11:51 AM | 255.00 | 11.95 | 10.75 | 11.65 | -0.50 | -4.02% | 28 | 42 | 28.22% | Yes |
| AMZN251212P00260000 | 11/5 3:54 PM | 260.00 | 14.60 | 14.5 | 15.55 | -1.17 | -7.42% | 13 | 19 | 30.54% | Yes |
| AMZN251212P00265000 | 11/4 10:55 AM | 265.00 | 16.97 | 17.9 | 19.15 | 0.00 | 0.00% | 1 | 2 | 30.79% | Yes |
| AMZN251212P00270000 | 11/5 9:38 AM | 270.00 | 24.40 | 21.55 | 22.05 | 1.20 | 5.17% | 1 | 45 | 26.78% | Yes |
| AMZN251212P00275000 | 11/4 9:30 AM | 275.00 | 25.60 | 24.85 | 27.2 | 0.00 | 0.00% | 1 | 73 | 31.32% | Yes |
