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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260320C00085000 | 11/3 12:24 PM | 85.00 | 172.87 | 165.75 | 168.05 | 0.00 | 0.00% | 1 | 195 | 105.25% | Yes |
| AMZN260320C00090000 | 10/30 2:46 PM | 90.00 | 136.75 | 160.85 | 163.15 | 0.00 | 0.00% | 3 | 117 | 101.27% | Yes |
| AMZN260320C00095000 | 10/31 9:37 AM | 95.00 | 156.30 | 155.95 | 158.25 | 0.00 | 0.00% | 8 | 123 | 97.46% | Yes |
| AMZN260320C00100000 | 11/3 12:11 PM | 100.00 | 158.39 | 151.1 | 153.35 | 0.00 | 0.00% | 4 | 172 | 94.02% | Yes |
| AMZN260320C00105000 | 10/30 2:46 PM | 105.00 | 122.10 | 146.15 | 148.45 | 0.00 | 0.00% | 2 | 43 | 90.23% | Yes |
| AMZN260320C00110000 | 10/30 12:12 PM | 110.00 | 119.43 | 141.3 | 143.55 | 0.00 | 0.00% | 2 | 47 | 87.02% | Yes |
| AMZN260320C00115000 | 10/30 2:40 PM | 115.00 | 112.45 | 136.45 | 138.65 | 0.00 | 0.00% | 5 | 46 | 83.89% | Yes |
| AMZN260320C00120000 | 11/5 10:36 AM | 120.00 | 131.10 | 131.55 | 133.8 | 2.47 | 1.92% | 1 | 249 | 80.82% | Yes |
| AMZN260320C00125000 | 10/31 2:08 PM | 125.00 | 124.30 | 126.7 | 128.95 | 0.00 | 0.00% | 10 | 1237 | 78.00% | Yes |
| AMZN260320C00130000 | 10/31 2:33 PM | 130.00 | 120.53 | 121.85 | 124.05 | 0.00 | 0.00% | 17 | 224 | 75.05% | Yes |
| AMZN260320C00135000 | 10/31 12:47 PM | 135.00 | 114.00 | 117 | 119.2 | 0.00 | 0.00% | 5 | 120 | 72.31% | Yes |
| AMZN260320C00140000 | 11/4 10:36 AM | 140.00 | 109.24 | 112.15 | 114.35 | -6.28 | -5.44% | 1 | 195 | 69.62% | Yes |
| AMZN260320C00145000 | 11/3 2:10 PM | 145.00 | 112.97 | 107.3 | 109.55 | 0.00 | 0.00% | 2 | 153 | 67.08% | Yes |
| AMZN260320C00150000 | 11/4 3:42 PM | 150.00 | 103.25 | 103.45 | 104.7 | 0.00 | 0.00% | 6 | 1747 | 66.90% | Yes |
| AMZN260320C00155000 | 11/4 10:57 AM | 155.00 | 100.35 | 97.7 | 99.95 | 0.00 | 0.00% | 2 | 322 | 62.29% | Yes |
| AMZN260320C00160000 | 11/5 9:39 AM | 160.00 | 91.60 | 93.9 | 94.15 | -2.45 | -2.61% | 2 | 1920 | 59.89% | Yes |
| AMZN260320C00165000 | 11/4 1:46 PM | 165.00 | 88.80 | 89.2 | 89.45 | 0.00 | 0.00% | 1 | 3541 | 57.90% | Yes |
| AMZN260320C00170000 | 11/5 3:54 PM | 170.00 | 84.50 | 84.45 | 84.75 | 0.90 | 1.08% | 5 | 867 | 55.77% | Yes |
| AMZN260320C00175000 | 11/3 12:33 PM | 175.00 | 85.80 | 79.85 | 80.1 | 0.00 | 0.00% | 12 | 856 | 53.96% | Yes |
| AMZN260320C00180000 | 11/5 12:55 PM | 180.00 | 75.92 | 75.25 | 75.5 | 0.87 | 1.16% | 10 | 2162 | 52.15% | Yes |
| AMZN260320C00185000 | 11/5 3:30 PM | 185.00 | 69.05 | 69.75 | 71 | -0.89 | -1.27% | 8 | 1053 | 50.97% | Yes |
| AMZN260320C00190000 | 11/5 3:52 PM | 190.00 | 66.00 | 65.3 | 66.55 | 0.20 | 0.30% | 204 | 1773 | 49.41% | Yes |
| AMZN260320C00195000 | 11/5 3:17 PM | 195.00 | 60.75 | 61.9 | 62.15 | -0.35 | -0.57% | 55 | 1853 | 47.86% | Yes |
| AMZN260320C00200000 | 11/5 3:31 PM | 200.00 | 55.85 | 57.65 | 57.9 | -1.65 | -2.87% | 21 | 4107 | 46.56% | Yes |
| AMZN260320C00205000 | 11/5 2:55 PM | 205.00 | 52.25 | 53.5 | 53.7 | -1.82 | -3.37% | 8 | 1540 | 45.23% | Yes |
| AMZN260320C00210000 | 11/5 1:43 PM | 210.00 | 49.42 | 49 | 49.95 | 0.48 | 0.98% | 6 | 5728 | 44.75% | Yes |
| AMZN260320C00215000 | 11/5 2:11 PM | 215.00 | 45.00 | 44.85 | 45.75 | 0.40 | 0.90% | 9 | 3166 | 43.05% | Yes |
| AMZN260320C00220000 | 11/5 3:13 PM | 220.00 | 41.00 | 41.2 | 42 | 0.20 | 0.49% | 55 | 5614 | 42.11% | Yes |
| AMZN260320C00225000 | 11/5 3:55 PM | 225.00 | 38.59 | 38.2 | 38.4 | 0.92 | 2.44% | 40 | 3754 | 41.25% | Yes |
| AMZN260320C00230000 | 11/5 3:51 PM | 230.00 | 34.40 | 34.75 | 34.95 | 0.19 | 0.56% | 291 | 6590 | 40.42% | Yes |
| AMZN260320C00235000 | 11/5 3:11 PM | 235.00 | 31.60 | 31.5 | 31.7 | 0.30 | 0.96% | 27 | 2671 | 39.71% | Yes |
| AMZN260320C00240000 | 11/5 3:17 PM | 240.00 | 27.62 | 28.45 | 28.65 | -0.32 | -1.15% | 79 | 5490 | 39.09% | Yes |
| AMZN260320C00245000 | 11/5 3:50 PM | 245.00 | 24.95 | 25.6 | 25.8 | -0.20 | -0.80% | 78 | 2625 | 38.55% | Yes |
| AMZN260320C00250000 | 11/5 3:55 PM | 250.00 | 23.22 | 22.95 | 23.1 | 0.72 | 3.20% | 752 | 9708 | 37.98% | Yes |
| AMZN260320C00255000 | 11/5 3:59 PM | 255.00 | 20.60 | 20.5 | 20.65 | 0.50 | 2.49% | 182 | 3325 | 37.56% | No |
| AMZN260320C00260000 | 11/5 3:58 PM | 260.00 | 18.15 | 18.25 | 18.4 | 0.25 | 1.40% | 171 | 8936 | 37.19% | No |
| AMZN260320C00265000 | 11/5 3:47 PM | 265.00 | 15.44 | 16.2 | 16.3 | -0.51 | -3.20% | 69 | 3366 | 36.79% | No |
| AMZN260320C00270000 | 11/5 3:51 PM | 270.00 | 14.40 | 14.3 | 14.45 | 0.50 | 3.60% | 119 | 4216 | 36.55% | No |
| AMZN260320C00275000 | 11/5 3:59 PM | 275.00 | 12.70 | 12.65 | 12.75 | 0.25 | 2.01% | 226 | 3814 | 36.29% | No |
| AMZN260320C00280000 | 11/5 3:43 PM | 280.00 | 10.63 | 11.1 | 11.25 | -0.22 | -2.03% | 157 | 6476 | 36.12% | No |
| AMZN260320C00285000 | 11/5 3:50 PM | 285.00 | 9.50 | 9.75 | 9.9 | 0.00 | 0.00% | 665 | 1412 | 35.97% | No |
| AMZN260320C00290000 | 11/5 2:28 PM | 290.00 | 8.25 | 8.55 | 8.65 | -0.10 | -1.20% | 133 | 7587 | 35.76% | No |
| AMZN260320C00295000 | 11/5 2:10 PM | 295.00 | 7.25 | 7.5 | 7.6 | -0.10 | -1.36% | 100 | 1311 | 35.70% | No |
| AMZN260320C00300000 | 11/5 3:54 PM | 300.00 | 6.50 | 6.55 | 6.65 | 0.15 | 2.36% | 271 | 17698 | 35.62% | No |
| AMZN260320C00305000 | 11/5 1:00 PM | 305.00 | 5.74 | 5.7 | 5.8 | -1.03 | -15.21% | 3 | 1242 | 35.54% | No |
| AMZN260320C00310000 | 11/5 2:38 PM | 310.00 | 4.80 | 4.95 | 5.05 | -0.33 | -6.43% | 10 | 2104 | 35.47% | No |
| AMZN260320C00315000 | 11/5 2:55 PM | 315.00 | 4.20 | 4.35 | 4.45 | -0.41 | -8.89% | 8 | 1135 | 35.57% | No |
| AMZN260320C00320000 | 11/5 2:58 PM | 320.00 | 3.65 | 3.8 | 3.9 | -0.20 | -5.19% | 51 | 700 | 35.61% | No |
| AMZN260320C00325000 | 11/5 3:24 PM | 325.00 | 3.16 | 3.3 | 3.4 | -0.19 | -5.67% | 16 | 1698 | 35.62% | No |
| AMZN260320C00330000 | 11/5 3:17 PM | 330.00 | 2.93 | 2.9 | 2.96 | 0.04 | 1.38% | 41 | 2155 | 35.63% | No |
| AMZN260320C00335000 | 11/5 3:26 PM | 335.00 | 2.41 | 2.54 | 2.6 | -0.79 | -24.69% | 2 | 228 | 35.72% | No |
| AMZN260320C00340000 | 11/5 2:44 PM | 340.00 | 2.14 | 2.23 | 2.28 | -0.07 | -3.17% | 4 | 5492 | 35.82% | No |
| AMZN260320C00345000 | 11/5 2:01 PM | 345.00 | 1.92 | 1.96 | 2.01 | -0.77 | -28.62% | 50 | 304 | 35.95% | No |
| AMZN260320C00350000 | 11/5 1:01 PM | 350.00 | 1.76 | 1.73 | 1.77 | -0.01 | -0.56% | 45 | 2562 | 36.08% | No |
| AMZN260320C00355000 | 11/5 1:16 PM | 355.00 | 1.53 | 1.52 | 1.57 | 0.02 | 1.32% | 22 | 593 | 36.26% | No |
| AMZN260320C00360000 | 11/5 3:41 PM | 360.00 | 1.30 | 1.34 | 1.39 | -0.05 | -3.70% | 65 | 4368 | 36.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260320P00085000 | 11/5 1:14 PM | 85.00 | 0.04 | 0.03 | 0.07 | 0.00 | 0.00% | 1 | 674 | 64.45% | No |
| AMZN260320P00090000 | 11/3 10:57 AM | 90.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 1 | 110 | 61.13% | No |
| AMZN260320P00095000 | 10/31 2:28 PM | 95.00 | 0.05 | 0 | 0.35 | 0.00 | 0.00% | 10 | 354 | 66.80% | No |
| AMZN260320P00100000 | 11/4 1:55 PM | 100.00 | 0.07 | 0 | 0.15 | 0.00 | 0.00% | 5 | 316 | 57.62% | No |
| AMZN260320P00105000 | 11/4 2:00 PM | 105.00 | 0.09 | 0.09 | 0.13 | 0.00 | 0.00% | 10 | 637 | 57.03% | No |
| AMZN260320P00110000 | 11/5 11:40 AM | 110.00 | 0.11 | 0.1 | 0.15 | 0.00 | 0.00% | 31 | 1039 | 54.98% | No |
| AMZN260320P00115000 | 11/3 1:25 PM | 115.00 | 0.12 | 0.14 | 0.18 | 0.00 | 0.00% | 16 | 305 | 53.81% | No |
| AMZN260320P00120000 | 11/5 2:22 PM | 120.00 | 0.17 | 0.18 | 0.22 | -0.01 | -5.56% | 1 | 1760 | 52.54% | No |
| AMZN260320P00125000 | 11/3 3:46 PM | 125.00 | 0.20 | 0.22 | 0.26 | 0.00 | 0.00% | 4 | 1404 | 51.03% | No |
| AMZN260320P00130000 | 11/3 3:51 PM | 130.00 | 0.25 | 0.28 | 0.32 | 0.00 | 0.00% | 12 | 1977 | 50.39% | No |
| AMZN260320P00135000 | 11/3 3:28 PM | 135.00 | 0.31 | 0.34 | 0.38 | 0.00 | 0.00% | 17 | 717 | 48.98% | No |
| AMZN260320P00140000 | 11/5 1:05 PM | 140.00 | 0.40 | 0.42 | 0.46 | 0.06 | 17.65% | 13 | 2397 | 47.78% | No |
| AMZN260320P00145000 | 11/3 1:18 PM | 145.00 | 0.42 | 0.51 | 0.55 | 0.00 | 0.00% | 3 | 3628 | 46.53% | No |
| AMZN260320P00150000 | 11/5 12:30 PM | 150.00 | 0.59 | 0.62 | 0.66 | -0.05 | -7.81% | 208 | 5417 | 45.36% | No |
| AMZN260320P00155000 | 11/5 11:15 AM | 155.00 | 0.78 | 0.75 | 0.79 | 0.15 | 23.81% | 2 | 5292 | 44.24% | No |
| AMZN260320P00160000 | 11/5 12:30 PM | 160.00 | 0.88 | 0.91 | 0.95 | 0.03 | 3.53% | 1 | 11685 | 43.19% | No |
| AMZN260320P00165000 | 11/5 12:12 PM | 165.00 | 1.12 | 1.1 | 1.14 | 0.00 | 0.00% | 11 | 5235 | 42.18% | No |
| AMZN260320P00170000 | 11/5 3:56 PM | 170.00 | 1.30 | 1.33 | 1.37 | -0.06 | -4.41% | 9 | 8476 | 41.22% | No |
| AMZN260320P00175000 | 11/4 11:42 AM | 175.00 | 1.53 | 1.6 | 1.64 | 0.00 | 0.00% | 36 | 6949 | 40.30% | No |
| AMZN260320P00180000 | 11/5 2:15 PM | 180.00 | 1.90 | 1.85 | 2.05 | -0.10 | -5.00% | 4 | 10541 | 39.84% | No |
| AMZN260320P00185000 | 11/5 3:29 PM | 185.00 | 2.28 | 2.32 | 2.37 | -0.05 | -2.15% | 18 | 3187 | 38.66% | No |
| AMZN260320P00190000 | 11/5 3:07 PM | 190.00 | 2.69 | 2.79 | 2.84 | -0.20 | -6.92% | 322 | 7363 | 37.90% | No |
| AMZN260320P00195000 | 11/5 2:43 PM | 195.00 | 3.30 | 3.3 | 3.4 | -0.22 | -6.25% | 33 | 6944 | 37.20% | No |
| AMZN260320P00200000 | 11/5 3:58 PM | 200.00 | 4.00 | 3.95 | 4.05 | -0.17 | -4.08% | 283 | 12608 | 36.50% | No |
| AMZN260320P00205000 | 11/5 3:58 PM | 205.00 | 4.80 | 4.75 | 4.85 | -0.15 | -3.03% | 229 | 4456 | 35.95% | No |
| AMZN260320P00210000 | 11/5 3:58 PM | 210.00 | 5.70 | 5.6 | 5.7 | -0.22 | -3.72% | 318 | 4693 | 35.22% | No |
| AMZN260320P00215000 | 11/5 3:58 PM | 215.00 | 6.75 | 6.65 | 6.75 | -0.18 | -2.60% | 496 | 4888 | 34.69% | No |
| AMZN260320P00220000 | 11/5 3:58 PM | 220.00 | 7.95 | 7.8 | 7.95 | 0.13 | 1.66% | 215 | 8150 | 34.18% | No |
| AMZN260320P00225000 | 11/5 1:23 PM | 225.00 | 9.10 | 9.15 | 9.3 | -0.55 | -5.70% | 79 | 2460 | 33.65% | No |
| AMZN260320P00230000 | 11/5 3:19 PM | 230.00 | 10.85 | 10.65 | 10.8 | -0.20 | -1.81% | 23 | 2113 | 33.10% | No |
| AMZN260320P00235000 | 11/5 2:07 PM | 235.00 | 12.54 | 12.35 | 12.5 | -0.13 | -1.03% | 34 | 2894 | 32.60% | No |
| AMZN260320P00240000 | 11/5 2:10 PM | 240.00 | 14.49 | 14.25 | 14.4 | -0.41 | -2.75% | 11 | 1270 | 32.13% | No |
| AMZN260320P00245000 | 11/5 1:08 PM | 245.00 | 16.30 | 16.35 | 16.5 | 0.07 | 0.43% | 49 | 901 | 31.66% | No |
| AMZN260320P00250000 | 11/5 3:57 PM | 250.00 | 18.82 | 18.7 | 18.85 | -0.30 | -1.57% | 112 | 3900 | 31.28% | No |
| AMZN260320P00255000 | 11/5 3:50 PM | 255.00 | 21.65 | 21.15 | 21.4 | 0.05 | 0.23% | 77 | 335 | 30.90% | Yes |
| AMZN260320P00260000 | 11/5 1:14 PM | 260.00 | 23.87 | 23.9 | 24.45 | -0.83 | -3.36% | 2 | 287 | 31.00% | Yes |
| AMZN260320P00265000 | 11/4 2:36 PM | 265.00 | 27.70 | 26.85 | 27.05 | 0.00 | 0.00% | 75 | 381 | 30.02% | Yes |
| AMZN260320P00270000 | 11/5 9:59 AM | 270.00 | 30.20 | 29.95 | 30.15 | -0.55 | -1.79% | 4 | 211 | 29.54% | Yes |
| AMZN260320P00275000 | 11/4 3:37 PM | 275.00 | 34.00 | 33.25 | 33.45 | 0.00 | 0.00% | 4 | 157 | 29.05% | Yes |
| AMZN260320P00280000 | 11/5 3:50 PM | 280.00 | 37.55 | 35.8 | 37 | 1.95 | 5.48% | 7 | 265 | 28.67% | Yes |
| AMZN260320P00285000 | 11/4 1:15 PM | 285.00 | 40.79 | 40.4 | 40.7 | 0.00 | 0.00% | 3 | 66 | 28.22% | Yes |
| AMZN260320P00290000 | 11/3 1:33 PM | 290.00 | 40.35 | 44.25 | 44.55 | 0.00 | 0.00% | 10 | 45 | 27.72% | Yes |
| AMZN260320P00295000 | 11/5 3:32 PM | 295.00 | 49.80 | 47.25 | 48.55 | -1.63 | -3.17% | 1 | 11 | 27.18% | Yes |
| AMZN260320P00300000 | 11/5 3:13 PM | 300.00 | 53.25 | 51.25 | 53 | 2.05 | 4.00% | 77 | 18 | 27.45% | Yes |
| AMZN260320P00305000 | 11/3 11:11 AM | 305.00 | 52.89 | 56.65 | 58.2 | 0.00 | 0.00% | 1 | 10 | 29.62% | Yes |
| AMZN260320P00310000 | 11/4 2:42 PM | 310.00 | 62.20 | 60 | 62.6 | 0.00 | 0.00% | 18 | 18 | 29.45% | Yes |
| AMZN260320P00315000 | 11/4 10:48 AM | 315.00 | 63.95 | 65.55 | 65.9 | 0.00 | 0.00% | 1 | 13 | 24.55% | Yes |
| AMZN260320P00320000 | 11/5 3:31 PM | 320.00 | 71.97 | 69.15 | 71.75 | 5.92 | 8.96% | 8 | 9 | 29.44% | Yes |
| AMZN260320P00325000 | 11/5 3:36 PM | 325.00 | 76.70 | 74.9 | 75.65 | 5.75 | 8.10% | 4 | 5 | 25.67% | Yes |
| AMZN260320P00330000 | 11/4 9:57 AM | 330.00 | 75.85 | 79.7 | 81.45 | 0.00 | 0.00% | 4 | 6 | 30.84% | Yes |
| AMZN260320P00340000 | 10/23 10:45 AM | 340.00 | 119.80 | 88.25 | 91.45 | 0.00 | 0.00% | 0 | 0 | 33.26% | Yes |
| AMZN260320P00345000 | 10/29 9:51 AM | 345.00 | 115.40 | 93.4 | 96 | 0.00 | 0.00% | 1 | 0 | 32.21% | Yes |
| AMZN260320P00350000 | 11/4 10:46 AM | 350.00 | 97.02 | 98.25 | 101.4 | 0.00 | 0.00% | 1 | 0 | 35.35% | Yes |
| AMZN260320P00360000 | 10/31 3:52 PM | 360.00 | 114.30 | 108.25 | 111.45 | 0.00 | 0.00% | 2 | 0 | 37.81% | Yes |
