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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260220C00110000 | 11/5 11:30 AM | 110.00 | 140.80 | 140.8 | 143.1 | -6.97 | -4.72% | 2 | 53 | 92.88% | Yes |
| AMZN260220C00115000 | 11/5 3:43 PM | 115.00 | 135.65 | 136.85 | 138.2 | -3.25 | -2.34% | 2 | 71 | 94.01% | Yes |
| AMZN260220C00120000 | 11/5 3:40 PM | 120.00 | 130.75 | 131.95 | 133.25 | -2.25 | -1.69% | 6 | 69 | 90.16% | Yes |
| AMZN260220C00125000 | 11/5 3:05 PM | 125.00 | 126.40 | 127.05 | 128.35 | -6.98 | -5.23% | 1 | 39 | 86.62% | Yes |
| AMZN260220C00130000 | 11/5 3:47 PM | 130.00 | 120.80 | 121.15 | 123.45 | 23.50 | 24.15% | 4 | 50 | 79.20% | Yes |
| AMZN260220C00135000 | 11/5 11:49 AM | 135.00 | 116.55 | 116.25 | 118.6 | -6.05 | -4.93% | 6 | 54 | 76.28% | Yes |
| AMZN260220C00140000 | 11/5 3:11 PM | 140.00 | 111.80 | 112.4 | 113.7 | -1.76 | -1.55% | 18 | 86 | 76.89% | Yes |
| AMZN260220C00145000 | 11/5 3:46 PM | 145.00 | 106.25 | 106.55 | 108.8 | -6.63 | -5.87% | 11 | 32 | 70.53% | Yes |
| AMZN260220C00150000 | 11/5 3:24 PM | 150.00 | 101.55 | 101.75 | 103.95 | -2.15 | -2.07% | 17 | 83 | 68.02% | Yes |
| AMZN260220C00155000 | 11/5 3:11 PM | 155.00 | 97.20 | 96.85 | 99.1 | -1.54 | -1.56% | 10 | 80 | 65.19% | Yes |
| AMZN260220C00160000 | 11/5 12:23 PM | 160.00 | 92.35 | 93 | 94.3 | -0.90 | -0.97% | 12 | 126 | 65.36% | Yes |
| AMZN260220C00165000 | 11/5 9:59 AM | 165.00 | 86.55 | 88.3 | 89.5 | -7.71 | -8.18% | 1 | 202 | 63.03% | Yes |
| AMZN260220C00170000 | 11/4 1:48 PM | 170.00 | 83.30 | 83.5 | 83.75 | 0.00 | 0.00% | 1 | 133 | 58.19% | Yes |
| AMZN260220C00175000 | 11/3 12:57 PM | 175.00 | 84.68 | 78.8 | 79.05 | 0.00 | 0.00% | 15 | 213 | 56.15% | Yes |
| AMZN260220C00180000 | 11/5 11:33 AM | 180.00 | 73.10 | 74.1 | 74.35 | -2.66 | -3.51% | 8 | 184 | 54.03% | Yes |
| AMZN260220C00185000 | 11/4 3:36 PM | 185.00 | 68.95 | 69.5 | 69.75 | 0.00 | 0.00% | 4 | 234 | 52.23% | Yes |
| AMZN260220C00190000 | 11/5 12:06 PM | 190.00 | 64.05 | 64.95 | 65.2 | -4.00 | -5.88% | 16 | 417 | 50.48% | Yes |
| AMZN260220C00195000 | 11/5 3:39 PM | 195.00 | 59.05 | 60.5 | 60.7 | -1.55 | -2.56% | 4 | 364 | 49.18% | Yes |
| AMZN260220C00200000 | 11/5 1:57 PM | 200.00 | 55.60 | 56.1 | 56.3 | 0.30 | 0.54% | 100 | 1176 | 47.60% | Yes |
| AMZN260220C00205000 | 11/5 3:21 PM | 205.00 | 50.60 | 51.8 | 52.05 | -2.40 | -4.53% | 15 | 777 | 46.27% | Yes |
| AMZN260220C00210000 | 11/5 3:37 PM | 210.00 | 46.21 | 47.65 | 47.9 | -0.59 | -1.26% | 21 | 1140 | 45.00% | Yes |
| AMZN260220C00215000 | 11/5 1:42 PM | 215.00 | 43.72 | 43.65 | 43.85 | 0.86 | 2.01% | 9 | 1340 | 43.75% | Yes |
| AMZN260220C00220000 | 11/5 3:35 PM | 220.00 | 38.49 | 39.75 | 40 | -0.61 | -1.56% | 126 | 48251 | 42.73% | Yes |
| AMZN260220C00225000 | 11/5 3:07 PM | 225.00 | 35.30 | 36.05 | 36.25 | -0.15 | -0.42% | 24 | 4175 | 41.67% | Yes |
| AMZN260220C00230000 | 11/5 3:46 PM | 230.00 | 31.35 | 32.55 | 32.75 | -0.65 | -2.03% | 40 | 3926 | 40.85% | Yes |
| AMZN260220C00235000 | 11/5 3:54 PM | 235.00 | 29.35 | 29.25 | 29.4 | 0.71 | 2.48% | 375 | 8310 | 40.02% | Yes |
| AMZN260220C00240000 | 11/5 3:00 PM | 240.00 | 25.30 | 26.1 | 26.3 | -0.30 | -1.17% | 104 | 4627 | 39.37% | Yes |
| AMZN260220C00245000 | 11/5 3:42 PM | 245.00 | 22.40 | 23.2 | 23.4 | -0.38 | -1.67% | 107 | 4779 | 38.76% | Yes |
| AMZN260220C00250000 | 11/5 3:56 PM | 250.00 | 20.80 | 20.5 | 20.65 | 0.65 | 3.23% | 579 | 12157 | 38.10% | Yes |
| AMZN260220C00255000 | 11/5 3:59 PM | 255.00 | 18.20 | 18.05 | 18.25 | 0.48 | 2.71% | 538 | 3365 | 37.74% | No |
| AMZN260220C00260000 | 11/5 3:59 PM | 260.00 | 15.89 | 15.8 | 15.95 | 0.33 | 2.12% | 548 | 4618 | 37.23% | No |
| AMZN260220C00265000 | 11/5 3:33 PM | 265.00 | 13.30 | 13.8 | 13.95 | -0.61 | -4.39% | 519 | 6046 | 36.92% | No |
| AMZN260220C00270000 | 11/5 3:52 PM | 270.00 | 11.90 | 12 | 12.15 | 0.13 | 1.10% | 283 | 9407 | 36.65% | No |
| AMZN260220C00275000 | 11/5 3:56 PM | 275.00 | 10.58 | 10.4 | 10.5 | 0.42 | 4.13% | 138 | 3374 | 36.33% | No |
| AMZN260220C00280000 | 11/5 3:24 PM | 280.00 | 8.55 | 8.95 | 9.1 | -0.30 | -3.39% | 84 | 1612 | 36.19% | No |
| AMZN260220C00285000 | 11/5 3:28 PM | 285.00 | 7.29 | 7.7 | 7.85 | -0.36 | -4.71% | 71 | 1111 | 36.05% | No |
| AMZN260220C00290000 | 11/5 3:16 PM | 290.00 | 6.38 | 6.6 | 6.75 | -0.35 | -5.20% | 84 | 2159 | 35.93% | No |
| AMZN260220C00295000 | 11/5 3:57 PM | 295.00 | 5.75 | 5.65 | 5.75 | -0.02 | -0.35% | 55 | 2258 | 35.73% | No |
| AMZN260220C00300000 | 11/5 3:59 PM | 300.00 | 4.90 | 4.85 | 4.95 | 0.10 | 2.08% | 751 | 4129 | 35.74% | No |
| AMZN260220C00305000 | 11/5 3:57 PM | 305.00 | 4.17 | 4.15 | 4.25 | -0.03 | -0.71% | 327 | 888 | 35.75% | No |
| AMZN260220C00310000 | 11/5 3:24 PM | 310.00 | 3.40 | 3.55 | 3.65 | -0.10 | -2.86% | 22 | 886 | 35.79% | No |
| AMZN260220C00315000 | 11/5 3:30 PM | 315.00 | 2.86 | 3.05 | 3.15 | -0.22 | -7.14% | 215 | 455 | 35.91% | No |
| AMZN260220C00320000 | 11/5 3:36 PM | 320.00 | 2.46 | 2.62 | 2.66 | -0.27 | -9.89% | 40 | 1315 | 35.82% | No |
| AMZN260220C00325000 | 11/5 3:58 PM | 325.00 | 2.22 | 2.25 | 2.29 | -0.03 | -1.33% | 6 | 407 | 35.94% | No |
| AMZN260220C00330000 | 11/5 3:57 PM | 330.00 | 1.93 | 1.93 | 1.98 | -0.11 | -5.39% | 15 | 611 | 36.10% | No |
| AMZN260220C00335000 | 11/5 3:07 PM | 335.00 | 1.62 | 1.66 | 1.71 | -0.13 | -7.43% | 25 | 241 | 36.26% | No |
| AMZN260220C00340000 | 11/5 3:58 PM | 340.00 | 1.44 | 1.44 | 1.48 | -0.19 | -11.66% | 85 | 197 | 36.43% | No |
| AMZN260220C00350000 | 11/5 3:34 PM | 350.00 | 1.02 | 1.08 | 1.12 | -0.14 | -12.07% | 45 | 4807 | 36.83% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260220P00110000 | 11/3 11:15 AM | 110.00 | 0.06 | 0.03 | 0.14 | 0.00 | 0.00% | 1 | 645 | 59.08% | No |
| AMZN260220P00115000 | 11/3 10:17 AM | 115.00 | 0.08 | 0.07 | 0.11 | 0.00 | 0.00% | 4 | 145 | 56.45% | No |
| AMZN260220P00120000 | 11/3 9:34 AM | 120.00 | 0.10 | 0.09 | 0.13 | 0.00 | 0.00% | 1 | 141 | 54.79% | No |
| AMZN260220P00125000 | 10/31 1:54 PM | 125.00 | 0.13 | 0.1 | 0.16 | 0.00 | 0.00% | 43 | 136 | 53.03% | No |
| AMZN260220P00130000 | 10/31 1:28 PM | 130.00 | 0.17 | 0.15 | 0.19 | 0.00 | 0.00% | 478 | 538 | 51.95% | No |
| AMZN260220P00135000 | 11/3 10:15 AM | 135.00 | 0.19 | 0.19 | 0.24 | 0.00 | 0.00% | 1 | 530 | 50.78% | No |
| AMZN260220P00140000 | 11/4 10:40 AM | 140.00 | 0.25 | 0.25 | 0.29 | 0.00 | 0.00% | 1 | 1210 | 50.05% | No |
| AMZN260220P00145000 | 11/5 12:52 PM | 145.00 | 0.29 | 0.31 | 0.35 | -0.05 | -14.71% | 3 | 1096 | 48.68% | No |
| AMZN260220P00150000 | 11/5 3:16 PM | 150.00 | 0.37 | 0.39 | 0.43 | -0.01 | -2.63% | 7 | 1419 | 47.46% | No |
| AMZN260220P00155000 | 11/5 1:50 PM | 155.00 | 0.47 | 0.49 | 0.52 | 0.02 | 4.44% | 2 | 853 | 46.19% | No |
| AMZN260220P00160000 | 11/5 3:32 PM | 160.00 | 0.60 | 0.6 | 0.64 | -0.03 | -4.76% | 16 | 720 | 45.09% | No |
| AMZN260220P00165000 | 11/5 1:17 PM | 165.00 | 0.72 | 0.74 | 0.78 | 0.01 | 1.41% | 4 | 898 | 43.97% | No |
| AMZN260220P00170000 | 11/5 3:33 PM | 170.00 | 0.91 | 0.92 | 0.96 | 0.02 | 2.25% | 10 | 2252 | 42.98% | No |
| AMZN260220P00175000 | 11/5 1:17 PM | 175.00 | 1.08 | 1.13 | 1.17 | -0.10 | -8.47% | 1 | 3633 | 41.97% | No |
| AMZN260220P00180000 | 11/5 3:34 PM | 180.00 | 1.39 | 1.39 | 1.43 | -0.11 | -7.33% | 50 | 6228 | 41.02% | No |
| AMZN260220P00185000 | 11/5 1:53 PM | 185.00 | 1.63 | 1.71 | 1.75 | -0.14 | -7.91% | 3 | 5347 | 40.15% | No |
| AMZN260220P00190000 | 11/5 3:42 PM | 190.00 | 2.07 | 2.09 | 2.13 | -0.08 | -3.72% | 65 | 3674 | 39.28% | No |
| AMZN260220P00195000 | 11/5 3:50 PM | 195.00 | 2.49 | 2.54 | 2.59 | -0.16 | -6.04% | 2208 | 6755 | 38.48% | No |
| AMZN260220P00200000 | 11/5 3:50 PM | 200.00 | 3.00 | 3.1 | 3.15 | -0.25 | -7.69% | 115 | 7700 | 37.74% | No |
| AMZN260220P00205000 | 11/5 3:58 PM | 205.00 | 3.80 | 3.75 | 3.85 | -0.15 | -3.80% | 32 | 4167 | 37.15% | No |
| AMZN260220P00210000 | 11/5 3:54 PM | 210.00 | 4.45 | 4.5 | 4.6 | -0.35 | -7.29% | 363 | 3731 | 36.35% | No |
| AMZN260220P00215000 | 11/5 3:55 PM | 215.00 | 5.35 | 5.45 | 5.55 | -0.27 | -4.80% | 73 | 1428 | 35.78% | No |
| AMZN260220P00220000 | 11/5 3:55 PM | 220.00 | 6.45 | 6.5 | 6.6 | -0.39 | -5.70% | 139 | 4096 | 35.09% | No |
| AMZN260220P00225000 | 11/5 3:43 PM | 225.00 | 7.95 | 7.75 | 7.85 | -0.15 | -1.85% | 332 | 6234 | 34.50% | No |
| AMZN260220P00230000 | 11/5 3:02 PM | 230.00 | 9.30 | 9.15 | 9.3 | -0.28 | -2.92% | 304 | 6545 | 33.98% | No |
| AMZN260220P00235000 | 11/5 3:03 PM | 235.00 | 10.98 | 10.8 | 10.9 | -0.47 | -4.10% | 33 | 1548 | 33.37% | No |
| AMZN260220P00240000 | 11/5 2:15 PM | 240.00 | 12.82 | 12.6 | 12.75 | -0.22 | -1.69% | 80 | 1764 | 32.87% | No |
| AMZN260220P00245000 | 11/5 3:28 PM | 245.00 | 15.20 | 14.65 | 14.8 | -0.30 | -1.94% | 103 | 787 | 32.35% | No |
| AMZN260220P00250000 | 11/5 3:43 PM | 250.00 | 17.55 | 16.95 | 17.15 | 0.20 | 1.15% | 109 | 672 | 31.98% | No |
| AMZN260220P00255000 | 11/5 3:13 PM | 255.00 | 19.85 | 19.45 | 19.6 | -0.40 | -1.98% | 199 | 1263 | 31.37% | Yes |
| AMZN260220P00260000 | 11/5 2:22 PM | 260.00 | 22.63 | 22.2 | 22.7 | -0.40 | -1.74% | 23 | 250 | 31.56% | Yes |
| AMZN260220P00265000 | 11/5 3:30 PM | 265.00 | 26.16 | 25.15 | 25.75 | 0.26 | 1.00% | 36 | 231 | 31.25% | Yes |
| AMZN260220P00270000 | 11/5 3:16 PM | 270.00 | 29.10 | 28.3 | 28.6 | 0.15 | 0.52% | 45 | 204 | 30.12% | Yes |
| AMZN260220P00275000 | 11/5 3:29 PM | 275.00 | 32.88 | 31.7 | 31.95 | 1.13 | 3.56% | 30 | 316 | 29.51% | Yes |
| AMZN260220P00280000 | 11/5 3:50 PM | 280.00 | 36.10 | 35.3 | 35.75 | 0.10 | 0.28% | 7 | 302 | 29.44% | Yes |
| AMZN260220P00285000 | 11/4 3:47 PM | 285.00 | 39.20 | 39.05 | 39.35 | -0.60 | -1.51% | 12 | 37 | 28.46% | Yes |
| AMZN260220P00290000 | 11/5 11:27 AM | 290.00 | 44.10 | 43.05 | 44.55 | 1.05 | 2.44% | 25 | 147 | 31.13% | Yes |
| AMZN260220P00295000 | 11/5 3:45 PM | 295.00 | 48.60 | 47.15 | 47.75 | 2.15 | 4.63% | 35 | 41 | 28.19% | Yes |
| AMZN260220P00300000 | 11/5 12:23 PM | 300.00 | 52.40 | 51.45 | 52 | 1.30 | 2.54% | 4 | 90 | 27.54% | Yes |
| AMZN260220P00305000 | 11/5 9:49 AM | 305.00 | 56.95 | 55.85 | 56.45 | 0.50 | 0.89% | 54 | 16 | 27.11% | Yes |
| AMZN260220P00310000 | 11/5 10:41 AM | 310.00 | 62.25 | 60.4 | 61.05 | 0.55 | 0.89% | 1 | 42 | 26.87% | Yes |
| AMZN260220P00315000 | 11/4 12:19 PM | 315.00 | 64.95 | 65.05 | 66.8 | 0.00 | 0.00% | 17 | 23 | 31.73% | Yes |
| AMZN260220P00320000 | 11/5 1:18 PM | 320.00 | 70.15 | 69.8 | 71.35 | -0.10 | -0.14% | 1 | 7 | 31.28% | Yes |
| AMZN260220P00325000 | 11/5 3:43 PM | 325.00 | 76.25 | 74.65 | 76.35 | 0.25 | 0.33% | 5 | 7 | 32.73% | Yes |
| AMZN260220P00330000 | 11/3 2:31 PM | 330.00 | 74.95 | 78.45 | 81.05 | 0.00 | 0.00% | 1 | 1 | 32.56% | Yes |
| AMZN260220P00340000 | 10/23 10:45 AM | 340.00 | 119.80 | 88.05 | 91.35 | 0.00 | 0.00% | 0 | 0 | 36.84% | Yes |
| AMZN260220P00350000 | 10/29 9:51 AM | 350.00 | 120.35 | 98.4 | 101 | 0.00 | 0.00% | 1 | 0 | 37.40% | Yes |
