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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116C00065000 | 11/5 12:13 PM | 65.00 | 184.76 | 184.45 | 187.45 | -3.36 | -1.79% | 25 | 2842 | 153.47% | Yes |
| AMZN260116C00070000 | 11/5 2:40 PM | 70.00 | 180.05 | 179.25 | 182.3 | -7.00 | -3.74% | 2 | 360 | 139.40% | Yes |
| AMZN260116C00075000 | 11/5 2:44 PM | 75.00 | 174.83 | 174.7 | 177.45 | 2.13 | 1.23% | 3 | 473 | 141.41% | Yes |
| AMZN260116C00080000 | 11/5 3:59 PM | 80.00 | 171.30 | 170 | 172.25 | -1.00 | -0.58% | 12 | 479 | 135.55% | Yes |
| AMZN260116C00085000 | 11/5 11:39 AM | 85.00 | 164.85 | 165.05 | 167.3 | -5.73 | -3.36% | 2 | 433 | 129.98% | Yes |
| AMZN260116C00090000 | 11/5 3:08 PM | 90.00 | 160.45 | 160.15 | 162.35 | 25.15 | 18.59% | 2034 | 421 | 125.20% | Yes |
| AMZN260116C00095000 | 10/31 9:40 AM | 95.00 | 154.74 | 155.2 | 157.4 | 0.00 | 0.00% | 3 | 248 | 120.09% | Yes |
| AMZN260116C00100000 | 11/4 3:41 PM | 100.00 | 150.92 | 150.25 | 152.45 | 0.00 | 0.00% | 4 | 879 | 115.19% | Yes |
| AMZN260116C00105000 | 10/30 12:06 PM | 105.00 | 123.00 | 145.25 | 147.5 | 0.00 | 0.00% | 4 | 474 | 110.06% | Yes |
| AMZN260116C00110000 | 11/5 3:08 PM | 110.00 | 140.62 | 140.3 | 142.55 | 0.19 | 0.14% | 2714 | 5408 | 105.57% | Yes |
| AMZN260116C00115000 | 10/30 3:46 PM | 115.00 | 109.70 | 135.35 | 137.6 | 0.00 | 0.00% | 9 | 527 | 101.20% | Yes |
| AMZN260116C00120000 | 11/5 2:41 PM | 120.00 | 130.25 | 131.4 | 132.65 | -0.09 | -0.07% | 4 | 1354 | 103.52% | Yes |
| AMZN260116C00125000 | 11/4 1:46 PM | 125.00 | 126.05 | 126.45 | 127.75 | 0.00 | 0.00% | 3 | 1125 | 99.33% | Yes |
| AMZN260116C00130000 | 11/5 2:46 PM | 130.00 | 120.36 | 120.55 | 122.8 | -3.49 | -2.82% | 3 | 2213 | 89.55% | Yes |
| AMZN260116C00135000 | 11/4 12:02 PM | 135.00 | 117.80 | 115.6 | 117.85 | 0.00 | 0.00% | 1 | 1332 | 85.64% | Yes |
| AMZN260116C00140000 | 11/5 2:27 PM | 140.00 | 110.80 | 110.75 | 112.75 | -1.09 | -0.97% | 19 | 1299 | 81.57% | Yes |
| AMZN260116C00145000 | 11/3 2:00 PM | 145.00 | 102.85 | 105.85 | 108 | -9.15 | -8.17% | 1 | 1243 | 79.15% | Yes |
| AMZN260116C00150000 | 11/5 3:59 PM | 150.00 | 102.10 | 100.8 | 103.05 | 1.10 | 1.09% | 26 | 9444 | 74.98% | Yes |
| AMZN260116C00155000 | 11/4 12:30 PM | 155.00 | 97.82 | 96 | 98.15 | 0.00 | 0.00% | 10 | 1885 | 72.29% | Yes |
| AMZN260116C00160000 | 11/5 3:19 PM | 160.00 | 90.92 | 91.05 | 93.25 | -0.93 | -1.01% | 29 | 3495 | 68.92% | Yes |
| AMZN260116C00165000 | 11/5 11:42 AM | 165.00 | 85.90 | 86.2 | 88.35 | -4.05 | -4.50% | 5 | 1667 | 65.99% | Yes |
| AMZN260116C00170000 | 11/5 3:26 PM | 170.00 | 80.84 | 81.25 | 83 | -0.46 | -0.57% | 3529 | 6492 | 61.01% | Yes |
| AMZN260116C00175000 | 11/5 3:56 PM | 175.00 | 77.93 | 76.35 | 78.6 | 0.88 | 1.14% | 2347 | 3957 | 59.75% | Yes |
| AMZN260116C00180000 | 11/5 3:58 PM | 180.00 | 72.30 | 72.5 | 73.25 | 1.00 | 1.40% | 951 | 7840 | 58.48% | Yes |
| AMZN260116C00185000 | 11/5 12:09 PM | 185.00 | 67.62 | 66.7 | 68.95 | 0.87 | 1.30% | 17 | 4047 | 54.42% | Yes |
| AMZN260116C00190000 | 11/5 1:48 PM | 190.00 | 62.87 | 62.9 | 64.15 | 0.79 | 1.27% | 10 | 8466 | 54.37% | Yes |
| AMZN260116C00195000 | 11/5 3:56 PM | 195.00 | 58.75 | 57.7 | 59.45 | 1.50 | 2.62% | 15 | 10643 | 50.79% | Yes |
| AMZN260116C00200000 | 11/5 3:59 PM | 200.00 | 53.75 | 53.5 | 53.75 | 0.75 | 1.42% | 102 | 10738 | 47.80% | Yes |
| AMZN260116C00205000 | 11/5 2:38 PM | 205.00 | 47.87 | 48.9 | 49.15 | -0.16 | -0.33% | 30 | 7558 | 45.68% | Yes |
| AMZN260116C00210000 | 11/5 3:29 PM | 210.00 | 42.90 | 44.4 | 44.65 | -1.30 | -2.94% | 406 | 13261 | 43.74% | Yes |
| AMZN260116C00215000 | 11/5 3:58 PM | 215.00 | 39.88 | 40.05 | 40.25 | 0.91 | 2.34% | 376 | 12753 | 41.92% | Yes |
| AMZN260116C00220000 | 11/5 3:51 PM | 220.00 | 35.50 | 35.8 | 36 | 0.46 | 1.31% | 392 | 14002 | 40.29% | Yes |
| AMZN260116C00225000 | 11/5 3:55 PM | 225.00 | 32.00 | 31.7 | 31.9 | 1.21 | 3.93% | 116 | 13635 | 38.78% | Yes |
| AMZN260116C00230000 | 11/5 3:54 PM | 230.00 | 28.16 | 27.65 | 28 | 0.91 | 3.34% | 219 | 20933 | 37.43% | Yes |
| AMZN260116C00235000 | 11/5 3:54 PM | 235.00 | 24.03 | 24.2 | 24.35 | -0.33 | -1.35% | 154 | 14822 | 36.30% | Yes |
| AMZN260116C00240000 | 11/5 3:57 PM | 240.00 | 20.70 | 20.8 | 21.2 | 0.14 | 0.68% | 672 | 27633 | 35.89% | Yes |
| AMZN260116C00245000 | 11/5 3:56 PM | 245.00 | 18.00 | 17.7 | 17.85 | 0.55 | 3.15% | 395 | 13673 | 34.47% | Yes |
| AMZN260116C00250000 | 11/5 3:59 PM | 250.00 | 15.00 | 14.9 | 15.2 | 0.20 | 1.35% | 2267 | 41616 | 34.10% | Yes |
| AMZN260116C00255000 | 11/5 3:59 PM | 255.00 | 12.56 | 12.45 | 12.7 | 0.26 | 2.11% | 935 | 12828 | 33.49% | No |
| AMZN260116C00260000 | 11/5 3:58 PM | 260.00 | 10.25 | 10.3 | 10.4 | 0.07 | 0.69% | 1598 | 26455 | 32.74% | No |
| AMZN260116C00265000 | 11/5 3:57 PM | 265.00 | 8.45 | 8.45 | 8.55 | 0.10 | 1.20% | 484 | 9564 | 32.43% | No |
| AMZN260116C00270000 | 11/5 3:58 PM | 270.00 | 6.79 | 6.85 | 6.95 | -0.01 | -0.15% | 5160 | 16371 | 32.13% | No |
| AMZN260116C00275000 | 11/5 3:59 PM | 275.00 | 5.60 | 5.5 | 5.6 | 0.15 | 2.75% | 2110 | 14436 | 31.89% | No |
| AMZN260116C00280000 | 11/5 3:59 PM | 280.00 | 4.48 | 4.4 | 4.5 | 0.08 | 1.82% | 515 | 16404 | 31.76% | No |
| AMZN260116C00285000 | 11/5 3:53 PM | 285.00 | 3.49 | 3.5 | 3.6 | -0.05 | -1.41% | 296 | 3636 | 31.70% | No |
| AMZN260116C00290000 | 11/5 3:42 PM | 290.00 | 2.64 | 2.6 | 2.86 | -0.16 | -5.71% | 210 | 7639 | 31.65% | No |
| AMZN260116C00295000 | 11/5 3:47 PM | 295.00 | 2.05 | 2.23 | 2.28 | -0.29 | -12.39% | 117 | 5578 | 31.70% | No |
| AMZN260116C00300000 | 11/5 3:59 PM | 300.00 | 1.80 | 1.79 | 1.81 | 0.00 | 0.00% | 3135 | 24390 | 31.78% | No |
| AMZN260116C00305000 | 11/5 3:52 PM | 305.00 | 1.39 | 1.42 | 1.45 | -0.07 | -4.79% | 327 | 10111 | 31.96% | No |
| AMZN260116C00310000 | 11/5 3:52 PM | 310.00 | 1.11 | 1.13 | 1.16 | -0.04 | -3.48% | 116 | 3425 | 32.14% | No |
| AMZN260116C00315000 | 11/5 3:37 PM | 315.00 | 0.90 | 0.91 | 0.93 | -0.05 | -5.26% | 455 | 1289 | 32.35% | No |
| AMZN260116C00320000 | 11/5 3:57 PM | 320.00 | 0.74 | 0.73 | 0.75 | -0.01 | -1.33% | 122 | 3321 | 32.61% | No |
| AMZN260116C00325000 | 11/5 3:37 PM | 325.00 | 0.59 | 0.59 | 0.61 | -0.03 | -4.84% | 262 | 1424 | 32.91% | No |
| AMZN260116C00330000 | 11/5 3:19 PM | 330.00 | 0.45 | 0.47 | 0.49 | -0.05 | -10.00% | 29 | 1066 | 33.13% | No |
| AMZN260116C00335000 | 11/5 2:39 PM | 335.00 | 0.35 | 0.37 | 0.4 | -0.08 | -18.60% | 95 | 824 | 33.45% | No |
| AMZN260116C00340000 | 11/5 3:29 PM | 340.00 | 0.29 | 0.3 | 0.32 | -0.02 | -6.45% | 24 | 2584 | 33.64% | No |
| AMZN260116C00345000 | 11/5 1:43 PM | 345.00 | 0.27 | 0.24 | 0.27 | -0.02 | -6.90% | 9 | 1142 | 34.08% | No |
| AMZN260116C00350000 | 11/5 12:52 PM | 350.00 | 0.22 | 0.19 | 0.22 | 0.00 | 0.00% | 514 | 4193 | 34.35% | No |
| AMZN260116C00355000 | 11/5 1:34 PM | 355.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 135 | 604 | 34.62% | No |
| AMZN260116C00360000 | 11/5 3:27 PM | 360.00 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 398 | 12302 | 34.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260116P00065000 | 10/31 9:59 AM | 65.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 2 | 3139 | 118.16% | No |
| AMZN260116P00070000 | 10/20 2:15 PM | 70.00 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 112 | 1665 | 96.88% | No |
| AMZN260116P00075000 | 11/3 10:12 AM | 75.00 | 0.02 | 0 | 0.21 | 0.00 | 0.00% | 10 | 1219 | 106.06% | No |
| AMZN260116P00080000 | 11/5 3:14 PM | 80.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 2 | 3588 | 100.59% | No |
| AMZN260116P00085000 | 11/5 3:14 PM | 85.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 3 | 5566 | 94.92% | No |
| AMZN260116P00090000 | 11/5 3:06 PM | 90.00 | 0.01 | 0 | 0.01 | -0.01 | -50.00% | 1048 | 3196 | 68.75% | No |
| AMZN260116P00095000 | 11/5 3:14 PM | 95.00 | 0.01 | 0 | 0.22 | 0.00 | 0.00% | 1 | 3183 | 86.52% | No |
| AMZN260116P00100000 | 10/31 2:25 PM | 100.00 | 0.02 | 0.01 | 0.03 | 0.01 | 100.00% | 20 | 7111 | 69.53% | No |
| AMZN260116P00105000 | 11/4 12:05 PM | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 2615 | 65.63% | No |
| AMZN260116P00110000 | 11/5 3:59 PM | 110.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 2486 | 10478 | 63.67% | No |
| AMZN260116P00115000 | 11/5 3:51 PM | 115.00 | 0.02 | 0 | 0.06 | -0.01 | -33.33% | 22 | 2505 | 61.33% | No |
| AMZN260116P00120000 | 11/5 2:33 PM | 120.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 20 | 7415 | 59.96% | No |
| AMZN260116P00125000 | 11/5 2:41 PM | 125.00 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 5 | 6381 | 55.27% | No |
| AMZN260116P00130000 | 11/5 11:58 AM | 130.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 8431 | 57.03% | No |
| AMZN260116P00135000 | 11/4 1:50 PM | 135.00 | 0.10 | 0.07 | 0.09 | 0.00 | 0.00% | 5 | 5895 | 54.88% | No |
| AMZN260116P00140000 | 11/5 3:52 PM | 140.00 | 0.07 | 0.09 | 0.11 | -0.04 | -36.36% | 11 | 12366 | 53.13% | No |
| AMZN260116P00145000 | 11/5 1:17 PM | 145.00 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 52 | 6340 | 51.37% | No |
| AMZN260116P00150000 | 11/5 3:18 PM | 150.00 | 0.12 | 0.13 | 0.16 | -0.05 | -29.41% | 116 | 16864 | 50.20% | No |
| AMZN260116P00155000 | 11/5 1:16 PM | 155.00 | 0.17 | 0.17 | 0.2 | -0.04 | -19.05% | 52 | 7930 | 48.73% | No |
| AMZN260116P00160000 | 11/5 11:36 AM | 160.00 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 3 | 10608 | 47.02% | No |
| AMZN260116P00165000 | 11/5 3:58 PM | 165.00 | 0.29 | 0.27 | 0.3 | -0.06 | -17.14% | 61 | 5092 | 45.61% | No |
| AMZN260116P00170000 | 11/5 3:58 PM | 170.00 | 0.36 | 0.34 | 0.37 | -0.07 | -16.28% | 3653 | 11107 | 44.14% | No |
| AMZN260116P00175000 | 11/5 3:58 PM | 175.00 | 0.45 | 0.43 | 0.46 | -0.09 | -16.67% | 2425 | 11885 | 42.77% | No |
| AMZN260116P00180000 | 11/5 3:58 PM | 180.00 | 0.56 | 0.54 | 0.57 | -0.07 | -11.11% | 964 | 19727 | 41.43% | No |
| AMZN260116P00185000 | 11/5 3:40 PM | 185.00 | 0.65 | 0.68 | 0.71 | -0.16 | -19.75% | 344 | 9006 | 40.14% | No |
| AMZN260116P00190000 | 11/5 2:35 PM | 190.00 | 0.83 | 0.85 | 0.95 | -0.13 | -13.54% | 390 | 23828 | 39.48% | No |
| AMZN260116P00195000 | 11/5 3:45 PM | 195.00 | 1.02 | 1 | 1.11 | -0.16 | -13.56% | 183 | 18209 | 37.71% | No |
| AMZN260116P00200000 | 11/5 3:54 PM | 200.00 | 1.36 | 1.36 | 1.39 | -0.14 | -9.33% | 382 | 29970 | 36.56% | No |
| AMZN260116P00205000 | 11/5 3:54 PM | 205.00 | 1.72 | 1.72 | 1.85 | -0.19 | -9.95% | 668 | 17481 | 36.05% | No |
| AMZN260116P00210000 | 11/5 3:58 PM | 210.00 | 2.17 | 2.16 | 2.29 | -0.19 | -8.05% | 1936 | 21624 | 34.89% | No |
| AMZN260116P00215000 | 11/5 3:58 PM | 215.00 | 2.77 | 2.73 | 2.77 | -0.09 | -3.15% | 845 | 11374 | 33.52% | No |
| AMZN260116P00220000 | 11/5 3:56 PM | 220.00 | 3.35 | 3.4 | 3.5 | -0.40 | -10.67% | 441 | 12978 | 32.68% | No |
| AMZN260116P00225000 | 11/5 3:55 PM | 225.00 | 4.30 | 4.3 | 4.4 | -0.40 | -8.51% | 439 | 13006 | 31.88% | No |
| AMZN260116P00230000 | 11/5 3:58 PM | 230.00 | 5.40 | 5.35 | 5.45 | -0.42 | -7.22% | 394 | 14500 | 30.97% | No |
| AMZN260116P00235000 | 11/5 3:58 PM | 235.00 | 6.80 | 6.7 | 6.8 | -0.60 | -8.11% | 653 | 7050 | 30.31% | No |
| AMZN260116P00240000 | 11/5 3:57 PM | 240.00 | 8.35 | 8.3 | 8.4 | -0.65 | -7.22% | 1183 | 8336 | 29.65% | No |
| AMZN260116P00245000 | 11/5 3:47 PM | 245.00 | 10.75 | 10.15 | 10.3 | -0.30 | -2.71% | 252 | 2715 | 29.05% | No |
| AMZN260116P00250000 | 11/5 3:57 PM | 250.00 | 12.50 | 12.4 | 12.55 | -0.90 | -6.72% | 1000 | 4040 | 28.57% | No |
| AMZN260116P00255000 | 11/5 3:51 PM | 255.00 | 15.14 | 14.9 | 15.1 | -0.76 | -4.78% | 95 | 2604 | 28.08% | Yes |
| AMZN260116P00260000 | 11/5 3:12 PM | 260.00 | 18.25 | 17.75 | 18.35 | -0.75 | -3.95% | 46 | 828 | 28.48% | Yes |
| AMZN260116P00265000 | 11/5 3:52 PM | 265.00 | 21.15 | 20.95 | 21.1 | -0.87 | -3.95% | 82 | 532 | 27.00% | Yes |
| AMZN260116P00270000 | 11/5 2:41 PM | 270.00 | 25.34 | 24.4 | 24.55 | -0.28 | -1.09% | 730 | 634 | 26.45% | Yes |
| AMZN260116P00275000 | 11/5 2:25 PM | 275.00 | 28.75 | 28.05 | 28.3 | -0.20 | -0.69% | 310 | 250 | 25.95% | Yes |
| AMZN260116P00280000 | 11/5 1:44 PM | 280.00 | 32.15 | 32.05 | 32.3 | -1.04 | -3.13% | 277 | 804 | 25.43% | Yes |
| AMZN260116P00285000 | 11/5 1:25 PM | 285.00 | 36.75 | 36.25 | 36.5 | 0.13 | 0.36% | 75 | 703 | 24.78% | Yes |
| AMZN260116P00290000 | 11/5 11:25 AM | 290.00 | 42.17 | 40.65 | 40.9 | 0.78 | 1.88% | 73 | 171 | 24.10% | Yes |
| AMZN260116P00295000 | 11/4 1:44 PM | 295.00 | 46.00 | 45.2 | 46.45 | 0.00 | 0.00% | 26 | 889 | 28.96% | Yes |
| AMZN260116P00300000 | 11/5 3:40 PM | 300.00 | 51.30 | 49.9 | 51.15 | 6.18 | 13.70% | 22 | 264 | 29.49% | Yes |
| AMZN260116P00305000 | 11/5 1:19 PM | 305.00 | 55.05 | 54.7 | 55.05 | 1.05 | 1.94% | 10 | 10 | 22.66% | Yes |
| AMZN260116P00310000 | 11/4 10:32 AM | 310.00 | 57.33 | 58.65 | 61.3 | 0.00 | 0.00% | 12 | 208 | 34.17% | Yes |
| AMZN260116P00315000 | 11/3 1:33 PM | 315.00 | 58.90 | 63.65 | 65.85 | 0.00 | 0.00% | 1 | 0 | 33.24% | Yes |
| AMZN260116P00320000 | 10/31 11:00 AM | 320.00 | 73.50 | 68.85 | 70.8 | 0.00 | 0.00% | 4 | 0 | 34.61% | Yes |
| AMZN260116P00325000 | 11/4 1:05 PM | 325.00 | 74.51 | 73.65 | 75.8 | 0.00 | 0.00% | 1 | 1 | 36.27% | Yes |
| AMZN260116P00330000 | 10/31 11:30 AM | 330.00 | 82.18 | 78.6 | 80.8 | 0.00 | 0.00% | 1 | 0 | 37.88% | Yes |
| AMZN260116P00335000 | 10/31 9:54 AM | 335.00 | 85.85 | 83.6 | 85.8 | 0.00 | 0.00% | 1 | 0 | 39.45% | Yes |
| AMZN260116P00340000 | 9/19 3:50 PM | 340.00 | 108.60 | 124.8 | 125.1 | 0.00 | 0.00% | 1 | 0 | 139.50% | Yes |
| AMZN260116P00345000 | 10/28 9:56 AM | 345.00 | 117.75 | 93.6 | 95.8 | 0.00 | 0.00% | 1 | 0 | 42.51% | Yes |
| AMZN260116P00350000 | 10/28 12:14 PM | 350.00 | 121.43 | 98.6 | 100.8 | 0.00 | 0.00% | 1 | 2 | 43.97% | Yes |
| AMZN260116P00355000 | 10/28 9:56 AM | 355.00 | 127.75 | 103.6 | 105.8 | 0.00 | 0.00% | 1 | 0 | 45.41% | Yes |
| AMZN260116P00360000 | 10/31 12:23 PM | 360.00 | 114.75 | 108.6 | 110.8 | 0.00 | 0.00% | 1 | 1 | 46.83% | Yes |
