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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219C00050000 | 11/5 1:23 PM | 50.00 | 200.28 | 199.25 | 201.9 | 0.59 | 0.30% | 253 | 3421 | 210.45% | Yes |
| AMZN251219C00055000 | 10/31 10:35 AM | 55.00 | 190.78 | 194 | 197.05 | 0.00 | 0.00% | 178 | 464 | 194.34% | Yes |
| AMZN251219C00060000 | 11/4 3:08 PM | 60.00 | 189.46 | 189.15 | 192.25 | 0.00 | 0.00% | 1 | 1165 | 194.92% | Yes |
| AMZN251219C00065000 | 11/3 12:24 PM | 65.00 | 191.65 | 183.85 | 186.9 | 0.00 | 0.00% | 2 | 1008 | 160.16% | Yes |
| AMZN251219C00070000 | 11/5 10:32 AM | 70.00 | 179.00 | 179.2 | 182.15 | 1.80 | 1.02% | 7 | 659 | 173.34% | Yes |
| AMZN251219C00075000 | 11/3 12:24 PM | 75.00 | 181.72 | 174.15 | 176.95 | 0.00 | 0.00% | 1 | 890 | 157.32% | Yes |
| AMZN251219C00080000 | 11/3 9:39 AM | 80.00 | 177.00 | 169 | 172.25 | 0.00 | 0.00% | 1 | 288 | 153.42% | Yes |
| AMZN251219C00085000 | 11/4 1:02 PM | 85.00 | 166.05 | 164.55 | 167.1 | 0.00 | 0.00% | 125 | 242 | 154.49% | Yes |
| AMZN251219C00090000 | 11/3 10:21 AM | 90.00 | 166.55 | 159.7 | 161.9 | 0.00 | 0.00% | 3 | 538 | 145.90% | Yes |
| AMZN251219C00095000 | 11/4 10:00 AM | 95.00 | 160.80 | 154.8 | 156.95 | 0.00 | 0.00% | 7 | 1380 | 141.36% | Yes |
| AMZN251219C00100000 | 11/4 3:31 PM | 100.00 | 149.70 | 149.75 | 152 | 0.00 | 0.00% | 38 | 6873 | 134.42% | Yes |
| AMZN251219C00105000 | 11/5 2:04 PM | 105.00 | 145.07 | 144.85 | 147 | -3.08 | -2.08% | 1 | 1618 | 129.39% | Yes |
| AMZN251219C00110000 | 11/5 10:31 AM | 110.00 | 139.55 | 139.9 | 142.05 | -0.60 | -0.43% | 7 | 3556 | 124.41% | Yes |
| AMZN251219C00115000 | 11/4 2:41 PM | 115.00 | 134.90 | 134.9 | 137.05 | 0.00 | 0.00% | 13 | 498 | 118.31% | Yes |
| AMZN251219C00120000 | 11/5 9:44 AM | 120.00 | 127.99 | 130.85 | 132.1 | -5.51 | -4.13% | 4 | 2491 | 123.14% | Yes |
| AMZN251219C00125000 | 11/5 10:50 AM | 125.00 | 124.12 | 125.9 | 127.15 | -3.22 | -2.53% | 1 | 6299 | 117.99% | Yes |
| AMZN251219C00130000 | 10/31 9:44 AM | 130.00 | 119.55 | 120 | 122.15 | 0.00 | 0.00% | 6 | 1208 | 103.71% | Yes |
| AMZN251219C00135000 | 11/5 3:58 PM | 135.00 | 115.90 | 115 | 117.2 | -2.30 | -1.95% | 1 | 879 | 98.93% | Yes |
| AMZN251219C00140000 | 11/4 2:12 PM | 140.00 | 110.75 | 110.1 | 112.25 | 0.00 | 0.00% | 2 | 2352 | 95.19% | Yes |
| AMZN251219C00145000 | 11/4 11:21 AM | 145.00 | 108.25 | 105.05 | 107.3 | 0.00 | 0.00% | 4 | 1085 | 90.19% | Yes |
| AMZN251219C00150000 | 11/5 2:16 PM | 150.00 | 100.47 | 101.1 | 102.3 | 0.37 | 0.37% | 3 | 10706 | 93.07% | Yes |
| AMZN251219C00155000 | 11/3 3:42 PM | 155.00 | 100.54 | 96.15 | 97.35 | 0.00 | 0.00% | 8 | 1487 | 88.65% | Yes |
| AMZN251219C00160000 | 11/5 12:18 PM | 160.00 | 90.31 | 90.2 | 92.4 | -5.99 | -6.22% | 1 | 1814 | 77.86% | Yes |
| AMZN251219C00165000 | 11/4 9:53 AM | 165.00 | 90.00 | 85.3 | 87.5 | 0.00 | 0.00% | 1 | 1185 | 74.63% | Yes |
| AMZN251219C00170000 | 11/5 12:01 PM | 170.00 | 80.80 | 81.3 | 82.55 | -0.25 | -0.31% | 2 | 2435 | 76.05% | Yes |
| AMZN251219C00175000 | 11/4 11:45 AM | 175.00 | 72.85 | 75.4 | 77.65 | -5.25 | -6.72% | 1 | 2725 | 67.21% | Yes |
| AMZN251219C00180000 | 11/5 2:46 PM | 180.00 | 70.25 | 70.55 | 72.7 | -0.35 | -0.50% | 5 | 5135 | 63.89% | Yes |
| AMZN251219C00185000 | 11/5 1:48 PM | 185.00 | 66.95 | 66.55 | 67.8 | -0.05 | -0.07% | 4 | 1884 | 64.53% | Yes |
| AMZN251219C00190000 | 11/5 3:50 PM | 190.00 | 60.85 | 61.7 | 62.9 | 0.25 | 0.41% | 17 | 3204 | 61.01% | Yes |
| AMZN251219C00195000 | 11/5 3:52 PM | 195.00 | 57.35 | 56.8 | 58 | 1.30 | 2.32% | 17 | 3404 | 57.28% | Yes |
| AMZN251219C00200000 | 11/5 3:54 PM | 200.00 | 52.00 | 52 | 52.2 | 1.00 | 1.96% | 78 | 7647 | 50.71% | Yes |
| AMZN251219C00205000 | 11/5 3:06 PM | 205.00 | 46.42 | 47.2 | 48.25 | 0.01 | 0.02% | 49 | 6628 | 50.46% | Yes |
| AMZN251219C00210000 | 11/5 2:35 PM | 210.00 | 41.53 | 42.5 | 43 | -0.92 | -2.17% | 8 | 7756 | 47.55% | Yes |
| AMZN251219C00215000 | 11/5 3:50 PM | 215.00 | 37.05 | 37.85 | 38.4 | -0.75 | -1.98% | 29 | 5988 | 45.06% | Yes |
| AMZN251219C00220000 | 11/5 3:54 PM | 220.00 | 33.33 | 33.35 | 33.55 | 0.78 | 2.40% | 95 | 12738 | 41.10% | Yes |
| AMZN251219C00225000 | 11/5 3:55 PM | 225.00 | 29.50 | 29 | 29.4 | 0.80 | 2.79% | 547 | 10279 | 39.95% | Yes |
| AMZN251219C00230000 | 11/5 3:55 PM | 230.00 | 25.00 | 24.85 | 25.05 | 0.71 | 2.92% | 490 | 16895 | 37.40% | Yes |
| AMZN251219C00235000 | 11/5 3:51 PM | 235.00 | 21.10 | 20.95 | 21.15 | 0.50 | 2.43% | 601 | 32807 | 35.91% | Yes |
| AMZN251219C00240000 | 11/5 3:59 PM | 240.00 | 17.48 | 17.4 | 17.95 | 0.38 | 2.22% | 687 | 20675 | 35.89% | Yes |
| AMZN251219C00245000 | 11/5 3:59 PM | 245.00 | 14.15 | 14.2 | 14.4 | 0.20 | 1.43% | 807 | 15453 | 33.88% | Yes |
| AMZN251219C00250000 | 11/5 3:59 PM | 250.00 | 11.50 | 11.4 | 11.5 | 0.23 | 2.04% | 4708 | 24171 | 32.92% | Yes |
| AMZN251219C00255000 | 11/5 3:59 PM | 255.00 | 9.00 | 8.95 | 9.2 | -0.02 | -0.22% | 3150 | 40679 | 32.71% | No |
| AMZN251219C00260000 | 11/5 3:58 PM | 260.00 | 6.84 | 6.9 | 7 | -0.06 | -0.87% | 2961 | 33672 | 31.79% | No |
| AMZN251219C00265000 | 11/5 3:57 PM | 265.00 | 5.41 | 5.25 | 5.35 | 0.04 | 0.74% | 486 | 10811 | 31.50% | No |
| AMZN251219C00270000 | 11/5 3:59 PM | 270.00 | 3.98 | 3.9 | 4 | -0.01 | -0.25% | 4402 | 48367 | 31.20% | No |
| AMZN251219C00275000 | 11/5 3:59 PM | 275.00 | 2.94 | 2.92 | 2.97 | -0.07 | -2.33% | 753 | 16457 | 31.09% | No |
| AMZN251219C00280000 | 11/5 3:59 PM | 280.00 | 2.18 | 2.15 | 2.2 | -0.08 | -3.54% | 2194 | 18885 | 31.13% | No |
| AMZN251219C00285000 | 11/5 3:47 PM | 285.00 | 1.44 | 1.59 | 1.63 | -0.16 | -10.00% | 1289 | 30520 | 31.29% | No |
| AMZN251219C00290000 | 11/5 3:52 PM | 290.00 | 1.18 | 1.18 | 1.21 | -0.02 | -1.67% | 674 | 11105 | 31.53% | No |
| AMZN251219C00295000 | 11/5 3:12 PM | 295.00 | 0.84 | 0.89 | 0.91 | -0.09 | -9.68% | 398 | 5955 | 31.92% | No |
| AMZN251219C00300000 | 11/5 3:58 PM | 300.00 | 0.67 | 0.67 | 0.69 | -0.03 | -4.29% | 7864 | 59906 | 32.37% | No |
| AMZN251219C00305000 | 11/5 3:51 PM | 305.00 | 0.50 | 0.51 | 0.53 | -0.05 | -9.09% | 26 | 1342 | 32.89% | No |
| AMZN251219C00310000 | 11/5 2:55 PM | 310.00 | 0.37 | 0.39 | 0.41 | -0.04 | -9.76% | 10 | 7020 | 33.42% | No |
| AMZN251219C00315000 | 11/5 2:38 PM | 315.00 | 0.30 | 0.3 | 0.32 | -0.03 | -9.09% | 3 | 1395 | 33.98% | No |
| AMZN251219C00320000 | 11/5 3:50 PM | 320.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 27 | 4697 | 34.52% | No |
| AMZN251219C00325000 | 11/5 3:29 PM | 325.00 | 0.18 | 0.18 | 0.2 | -0.01 | -5.26% | 34 | 6419 | 35.16% | No |
| AMZN251219C00330000 | 11/5 10:08 AM | 330.00 | 0.13 | 0.14 | 0.16 | -0.11 | -45.83% | 1 | 2356 | 35.74% | No |
| AMZN251219C00335000 | 11/5 2:29 PM | 335.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 2 | 306 | 36.43% | No |
| AMZN251219C00340000 | 11/5 3:29 PM | 340.00 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 160 | 1199 | 37.21% | No |
| AMZN251219C00345000 | 11/5 3:21 PM | 345.00 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 16 | 988 | 37.79% | No |
| AMZN251219C00350000 | 11/5 12:51 PM | 350.00 | 0.07 | 0.05 | 0.07 | 0.00 | 0.00% | 1 | 2022 | 38.09% | No |
| AMZN251219C00355000 | 11/5 12:17 PM | 355.00 | 0.05 | 0.04 | 0.06 | 0.00 | 0.00% | 21 | 753 | 38.87% | No |
| AMZN251219C00360000 | 11/5 2:34 PM | 360.00 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 25 | 4511 | 38.48% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN251219P00050000 | 10/31 9:30 AM | 50.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 1 | 3160 | 137.50% | No |
| AMZN251219P00055000 | 9/24 10:09 AM | 55.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 2 | 1553 | 135.94% | No |
| AMZN251219P00060000 | 10/20 9:35 AM | 60.00 | 0.02 | 0 | 0.12 | 0.00 | 0.00% | 1 | 1652 | 150.78% | No |
| AMZN251219P00065000 | 10/24 10:50 AM | 65.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 1 | 3056 | 151.17% | No |
| AMZN251219P00070000 | 11/5 10:17 AM | 70.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1959 | 132.42% | No |
| AMZN251219P00075000 | 11/4 9:30 AM | 75.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 1 | 2730 | 134.77% | No |
| AMZN251219P00080000 | 11/3 10:12 AM | 80.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 22 | 4431 | 128.52% | No |
| AMZN251219P00085000 | 11/4 12:12 PM | 85.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 236 | 1771 | 127.15% | No |
| AMZN251219P00090000 | 11/5 12:59 PM | 90.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 1 | 4842 | 116.02% | No |
| AMZN251219P00095000 | 11/5 12:06 PM | 95.00 | 0.01 | 0 | 0.05 | 0.00 | 0.00% | 2 | 11358 | 95.31% | No |
| AMZN251219P00100000 | 10/31 1:23 PM | 100.00 | 0.01 | 0 | 0.13 | 0.00 | 0.00% | 66 | 13985 | 99.22% | No |
| AMZN251219P00105000 | 11/3 11:15 AM | 105.00 | 0.01 | 0 | 0.18 | 0.00 | 0.00% | 1 | 2805 | 97.66% | No |
| AMZN251219P00110000 | 11/5 3:58 PM | 110.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 9920 | 79.69% | No |
| AMZN251219P00115000 | 11/5 3:46 PM | 115.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 15 | 10526 | 75.78% | No |
| AMZN251219P00120000 | 11/3 11:24 AM | 120.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 21 | 5700 | 71.88% | No |
| AMZN251219P00125000 | 11/4 12:05 PM | 125.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 7491 | 69.53% | No |
| AMZN251219P00130000 | 11/5 11:19 AM | 130.00 | 0.02 | 0 | 0.24 | -0.02 | -50.00% | 12 | 5789 | 77.64% | No |
| AMZN251219P00135000 | 11/5 3:58 PM | 135.00 | 0.04 | 0.02 | 0.05 | 0.02 | 100.00% | 5 | 4398 | 64.45% | No |
| AMZN251219P00140000 | 11/4 3:22 PM | 140.00 | 0.04 | 0.03 | 0.1 | 0.00 | 0.00% | 9 | 3428 | 64.84% | No |
| AMZN251219P00145000 | 11/4 11:17 AM | 145.00 | 0.04 | 0.05 | 0.07 | 0.00 | 0.00% | 6 | 6015 | 60.55% | No |
| AMZN251219P00150000 | 11/5 12:52 PM | 150.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 7 | 16008 | 58.59% | No |
| AMZN251219P00155000 | 11/5 3:10 PM | 155.00 | 0.08 | 0.08 | 0.11 | -0.03 | -27.27% | 25 | 3903 | 56.64% | No |
| AMZN251219P00160000 | 11/5 11:07 AM | 160.00 | 0.12 | 0.1 | 0.13 | 0.00 | 0.00% | 1 | 6043 | 54.49% | No |
| AMZN251219P00165000 | 11/5 3:57 PM | 165.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 116 | 3229 | 52.64% | No |
| AMZN251219P00170000 | 11/5 3:40 PM | 170.00 | 0.16 | 0.16 | 0.2 | -0.06 | -27.27% | 147 | 8476 | 50.73% | No |
| AMZN251219P00175000 | 11/5 2:52 PM | 175.00 | 0.22 | 0.2 | 0.24 | -0.05 | -18.52% | 35 | 7950 | 49.37% | No |
| AMZN251219P00180000 | 11/5 3:42 PM | 180.00 | 0.27 | 0.27 | 0.29 | -0.07 | -20.59% | 62 | 12018 | 47.27% | No |
| AMZN251219P00185000 | 11/5 3:56 PM | 185.00 | 0.33 | 0.3 | 0.36 | -0.08 | -19.51% | 45 | 6808 | 45.41% | No |
| AMZN251219P00190000 | 11/5 3:39 PM | 190.00 | 0.41 | 0.42 | 0.44 | -0.11 | -21.15% | 51 | 10334 | 43.46% | No |
| AMZN251219P00195000 | 11/5 3:51 PM | 195.00 | 0.49 | 0.53 | 0.55 | -0.14 | -22.22% | 128 | 7129 | 41.65% | No |
| AMZN251219P00200000 | 11/5 3:59 PM | 200.00 | 0.68 | 0.66 | 0.69 | -0.13 | -16.05% | 271 | 22939 | 39.89% | No |
| AMZN251219P00205000 | 11/5 3:58 PM | 205.00 | 0.87 | 0.86 | 0.88 | -0.13 | -13.00% | 371 | 14705 | 38.26% | No |
| AMZN251219P00210000 | 11/5 3:58 PM | 210.00 | 1.12 | 1.1 | 1.13 | -0.16 | -12.50% | 396 | 13247 | 36.70% | No |
| AMZN251219P00215000 | 11/5 3:58 PM | 215.00 | 1.47 | 1.44 | 1.47 | -0.19 | -11.45% | 957 | 10363 | 35.27% | No |
| AMZN251219P00220000 | 11/5 3:59 PM | 220.00 | 1.92 | 1.9 | 1.93 | -0.26 | -11.93% | 1404 | 10917 | 33.96% | No |
| AMZN251219P00225000 | 11/5 3:57 PM | 225.00 | 2.50 | 2.52 | 2.56 | -0.39 | -13.49% | 1883 | 7146 | 32.83% | No |
| AMZN251219P00230000 | 11/5 3:57 PM | 230.00 | 3.37 | 3.3 | 3.4 | -0.41 | -10.85% | 955 | 5902 | 31.81% | No |
| AMZN251219P00235000 | 11/5 3:57 PM | 235.00 | 4.48 | 4.4 | 4.5 | -0.52 | -10.40% | 2772 | 8730 | 30.91% | No |
| AMZN251219P00240000 | 11/5 3:58 PM | 240.00 | 5.95 | 5.8 | 5.95 | -0.60 | -9.16% | 517 | 4409 | 30.22% | No |
| AMZN251219P00245000 | 11/5 3:55 PM | 245.00 | 7.60 | 7.6 | 7.7 | -0.88 | -10.38% | 477 | 3673 | 29.43% | No |
| AMZN251219P00250000 | 11/5 3:59 PM | 250.00 | 9.85 | 9.75 | 9.9 | -0.93 | -8.63% | 391 | 4310 | 28.88% | No |
| AMZN251219P00255000 | 11/5 3:22 PM | 255.00 | 13.00 | 12.35 | 12.5 | -0.45 | -3.35% | 160 | 3021 | 28.36% | Yes |
| AMZN251219P00260000 | 11/5 3:54 PM | 260.00 | 15.40 | 15.3 | 15.45 | -1.05 | -6.38% | 120 | 635 | 27.69% | Yes |
| AMZN251219P00265000 | 11/5 1:18 PM | 265.00 | 18.75 | 18.7 | 18.85 | 1.15 | 6.53% | 8 | 332 | 27.23% | Yes |
| AMZN251219P00270000 | 11/5 3:10 PM | 270.00 | 23.03 | 22.35 | 22.55 | 1.74 | 8.17% | 328 | 238 | 26.57% | Yes |
| AMZN251219P00275000 | 11/5 3:11 PM | 275.00 | 27.11 | 26.35 | 26.6 | -0.09 | -0.33% | 459 | 690 | 26.01% | Yes |
| AMZN251219P00280000 | 11/5 2:29 PM | 280.00 | 31.65 | 30.65 | 30.95 | 0.05 | 0.16% | 137 | 222 | 25.62% | Yes |
| AMZN251219P00285000 | 11/4 11:09 AM | 285.00 | 33.20 | 35.2 | 35.45 | 0.00 | 0.00% | 3 | 161 | 24.78% | Yes |
| AMZN251219P00290000 | 11/5 3:50 PM | 290.00 | 40.85 | 39.85 | 41.15 | 0.35 | 0.86% | 8 | 208 | 32.47% | Yes |
| AMZN251219P00295000 | 11/4 11:20 AM | 295.00 | 42.75 | 44.7 | 45.95 | 0.00 | 0.00% | 17 | 24 | 33.77% | Yes |
| AMZN251219P00300000 | 11/5 12:25 PM | 300.00 | 50.60 | 48.65 | 50.85 | 5.65 | 12.57% | 12 | 24 | 35.52% | Yes |
| AMZN251219P00305000 | 11/5 12:37 PM | 305.00 | 55.00 | 53.65 | 55.85 | 4.65 | 9.24% | 2 | 1 | 37.92% | Yes |
| AMZN251219P00310000 | 11/3 3:50 PM | 310.00 | 55.50 | 58.65 | 60.75 | 0.00 | 0.00% | 100 | 0 | 39.38% | Yes |
| AMZN251219P00315000 | 11/4 11:40 AM | 315.00 | 63.01 | 63.65 | 65.85 | 0.00 | 0.00% | 2 | 1 | 42.51% | Yes |
| AMZN251219P00320000 | 11/5 9:40 AM | 320.00 | 72.60 | 68.65 | 70.85 | -7.10 | -8.91% | 5 | 0 | 44.70% | Yes |
| AMZN251219P00325000 | 10/31 9:56 AM | 325.00 | 75.20 | 73.65 | 75.85 | 0.00 | 0.00% | 1 | 0 | 46.83% | Yes |
| AMZN251219P00340000 | 10/28 10:05 AM | 340.00 | 112.77 | 88.65 | 90.8 | 0.00 | 0.00% | 16 | 0 | 52.42% | Yes |
| AMZN251219P00345000 | 10/9 3:51 PM | 345.00 | 117.57 | 93.65 | 95.8 | 0.00 | 0.00% | 3 | 0 | 54.35% | Yes |
| AMZN251219P00350000 | 11/3 10:38 AM | 350.00 | 94.79 | 98.65 | 100.8 | 0.00 | 0.00% | 2 | 0 | 56.23% | Yes |
| AMZN251219P00355000 | 6/26 3:41 PM | 355.00 | 138.17 | 134.95 | 135.4 | 0.00 | 0.00% | 0 | 0 | 173.15% | Yes |
| AMZN251219P00360000 | 11/4 10:08 AM | 360.00 | 105.65 | 108.65 | 110.8 | 0.00 | 0.00% | 1 | 0 | 59.86% | Yes |
