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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260417C00110000 | 11/5 3:51 PM | 110.00 | 142.51 | 141.8 | 144.05 | 4.61 | 3.34% | 2 | 4 | 82.90% | Yes |
| AMZN260417C00115000 | 11/3 10:26 AM | 115.00 | 143.28 | 136.95 | 139.2 | 0.00 | 0.00% | 1 | 272 | 79.97% | Yes |
| AMZN260417C00120000 | 11/3 11:46 AM | 120.00 | 138.13 | 132.1 | 134.35 | 0.00 | 0.00% | 2 | 50 | 77.11% | Yes |
| AMZN260417C00125000 | 10/17 2:20 PM | 125.00 | 92.94 | 127.25 | 129.5 | 0.00 | 0.00% | 2 | 25 | 74.32% | Yes |
| AMZN260417C00130000 | 10/31 12:08 PM | 130.00 | 119.75 | 122.4 | 124.65 | 0.00 | 0.00% | 5 | 32 | 71.58% | Yes |
| AMZN260417C00135000 | 10/30 1:45 PM | 135.00 | 94.13 | 117.6 | 119.85 | 0.00 | 0.00% | 2 | 25 | 69.15% | Yes |
| AMZN260417C00140000 | 11/3 10:21 AM | 140.00 | 119.53 | 112.8 | 115.05 | 0.00 | 0.00% | 1 | 35 | 66.74% | Yes |
| AMZN260417C00145000 | 10/30 1:46 PM | 145.00 | 84.66 | 108 | 109.25 | 0.00 | 0.00% | 2 | 19 | 62.01% | Yes |
| AMZN260417C00150000 | 10/31 3:54 PM | 150.00 | 98.75 | 104.2 | 104.5 | 0.00 | 0.00% | 11 | 26 | 62.06% | Yes |
| AMZN260417C00155000 | 11/4 9:57 AM | 155.00 | 104.00 | 99.45 | 99.75 | 0.00 | 0.00% | 1 | 28 | 59.89% | Yes |
| AMZN260417C00160000 | 11/4 12:43 PM | 160.00 | 95.27 | 94.8 | 95.05 | 0.00 | 0.00% | 20 | 3085 | 57.98% | Yes |
| AMZN260417C00165000 | 11/4 3:03 PM | 165.00 | 89.00 | 90.1 | 90.4 | 0.00 | 0.00% | 1 | 32 | 56.04% | Yes |
| AMZN260417C00170000 | 11/4 11:21 AM | 170.00 | 87.66 | 85.5 | 85.75 | 0.00 | 0.00% | 1 | 85 | 54.22% | Yes |
| AMZN260417C00175000 | 11/4 3:10 PM | 175.00 | 79.85 | 80.9 | 82.2 | 0.00 | 0.00% | 1 | 100 | 54.02% | Yes |
| AMZN260417C00180000 | 11/5 2:17 PM | 180.00 | 75.55 | 75.6 | 76.7 | 0.00 | 0.00% | 3 | 147 | 51.37% | Yes |
| AMZN260417C00185000 | 11/3 9:44 AM | 185.00 | 69.65 | 71.15 | 72.25 | -9.50 | -12.00% | 1 | 132 | 49.82% | Yes |
| AMZN260417C00190000 | 11/5 9:53 AM | 190.00 | 65.61 | 66.9 | 67.9 | -5.04 | -7.13% | 1 | 225 | 48.43% | Yes |
| AMZN260417C00195000 | 11/5 3:54 PM | 195.00 | 63.30 | 63.3 | 63.6 | -4.45 | -6.57% | 1 | 184 | 47.05% | Yes |
| AMZN260417C00200000 | 11/5 3:39 PM | 200.00 | 57.78 | 58.4 | 59.45 | -0.22 | -0.38% | 3 | 903 | 45.88% | Yes |
| AMZN260417C00205000 | 11/5 12:28 PM | 205.00 | 54.67 | 54.65 | 55.35 | 0.02 | 0.04% | 1 | 348 | 44.68% | Yes |
| AMZN260417C00210000 | 11/5 3:55 PM | 210.00 | 51.25 | 50.75 | 51.6 | 0.68 | 1.34% | 2 | 472 | 44.02% | Yes |
| AMZN260417C00215000 | 11/5 11:45 AM | 215.00 | 46.38 | 46.9 | 47.6 | -1.37 | -2.87% | 15 | 349 | 42.69% | Yes |
| AMZN260417C00220000 | 11/5 3:50 PM | 220.00 | 43.20 | 43.65 | 43.95 | 0.20 | 0.47% | 37 | 950 | 41.86% | Yes |
| AMZN260417C00225000 | 11/5 2:43 PM | 225.00 | 39.15 | 40.15 | 40.4 | -1.70 | -4.16% | 29 | 837 | 41.00% | Yes |
| AMZN260417C00230000 | 11/5 2:55 PM | 230.00 | 35.80 | 36.8 | 37.05 | -0.45 | -1.24% | 36 | 1540 | 40.28% | Yes |
| AMZN260417C00235000 | 11/5 2:31 PM | 235.00 | 32.80 | 33.6 | 33.85 | -0.40 | -1.20% | 9 | 974 | 39.60% | Yes |
| AMZN260417C00240000 | 11/5 2:22 PM | 240.00 | 30.05 | 30.6 | 30.8 | -0.62 | -2.02% | 15 | 964 | 38.94% | Yes |
| AMZN260417C00245000 | 11/5 3:52 PM | 245.00 | 27.85 | 27.8 | 28 | 0.40 | 1.46% | 46 | 523 | 38.45% | Yes |
| AMZN260417C00250000 | 11/5 3:52 PM | 250.00 | 25.20 | 25.1 | 25.3 | 0.60 | 2.44% | 111 | 1609 | 37.89% | Yes |
| AMZN260417C00255000 | 11/5 3:22 PM | 255.00 | 21.96 | 22.65 | 23.2 | -0.27 | -1.21% | 28 | 857 | 38.00% | No |
| AMZN260417C00260000 | 11/5 3:40 PM | 260.00 | 19.62 | 20.4 | 20.55 | -0.39 | -1.95% | 109 | 1362 | 37.07% | No |
| AMZN260417C00265000 | 11/5 3:55 PM | 265.00 | 18.50 | 18.3 | 18.45 | 0.45 | 2.49% | 61 | 702 | 36.73% | No |
| AMZN260417C00270000 | 11/5 3:56 PM | 270.00 | 16.60 | 16.4 | 16.55 | 0.20 | 1.22% | 100 | 2249 | 36.48% | No |
| AMZN260417C00275000 | 11/5 3:01 PM | 275.00 | 14.20 | 14.65 | 14.8 | -0.55 | -3.73% | 39 | 1270 | 36.23% | No |
| AMZN260417C00280000 | 11/5 2:17 PM | 280.00 | 12.80 | 13.05 | 13.2 | -0.10 | -0.78% | 109 | 1000 | 36.01% | No |
| AMZN260417C00285000 | 11/5 3:51 PM | 285.00 | 11.50 | 11.6 | 11.75 | -0.14 | -1.20% | 63 | 547 | 35.81% | No |
| AMZN260417C00290000 | 11/5 3:50 PM | 290.00 | 10.15 | 10.35 | 10.45 | -0.13 | -1.26% | 15 | 1441 | 35.66% | No |
| AMZN260417C00295000 | 11/5 2:16 PM | 295.00 | 8.98 | 9.15 | 9.3 | -0.11 | -1.21% | 8 | 181 | 35.57% | No |
| AMZN260417C00300000 | 11/5 3:54 PM | 300.00 | 8.08 | 8.1 | 8.25 | 0.08 | 1.00% | 192 | 7915 | 35.46% | No |
| AMZN260417C00305000 | 11/5 1:28 PM | 305.00 | 7.12 | 7.2 | 7.3 | 0.06 | 0.85% | 5 | 102 | 35.35% | No |
| AMZN260417C00310000 | 11/5 3:30 PM | 310.00 | 6.00 | 6.35 | 6.5 | -0.24 | -3.85% | 15 | 2575 | 35.36% | No |
| AMZN260417C00315000 | 11/5 9:51 AM | 315.00 | 5.25 | 5.65 | 5.75 | -0.70 | -11.76% | 1 | 119 | 35.30% | No |
| AMZN260417C00320000 | 11/5 11:55 AM | 320.00 | 4.80 | 5 | 5.1 | -0.27 | -5.33% | 46 | 228 | 35.30% | No |
| AMZN260417C00325000 | 11/5 3:06 PM | 325.00 | 4.30 | 4.4 | 4.5 | -0.20 | -4.44% | 102 | 166 | 35.26% | No |
| AMZN260417C00330000 | 11/5 1:05 PM | 330.00 | 3.95 | 3.9 | 4 | -0.10 | -2.47% | 25 | 271 | 35.31% | No |
| AMZN260417C00340000 | 11/5 11:31 AM | 340.00 | 2.94 | 3.05 | 3.15 | -0.11 | -3.61% | 1 | 444 | 35.39% | No |
| AMZN260417C00350000 | 11/5 3:29 PM | 350.00 | 2.34 | 2.45 | 2.5 | -0.13 | -5.26% | 9 | 17089 | 35.57% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260417P00110000 | 11/3 11:48 AM | 110.00 | 0.15 | 0.04 | 0.3 | 0.00 | 0.00% | 1 | 54 | 51.95% | No |
| AMZN260417P00115000 | 10/30 3:55 PM | 115.00 | 0.40 | 0.07 | 0.3 | 0.00 | 0.00% | 15 | 263 | 53.13% | No |
| AMZN260417P00120000 | 11/3 10:05 AM | 120.00 | 0.24 | 0.26 | 0.3 | 0.00 | 0.00% | 1 | 134 | 50.00% | No |
| AMZN260417P00125000 | 10/31 2:41 PM | 125.00 | 0.31 | 0.32 | 0.36 | 0.00 | 0.00% | 10 | 73 | 49.17% | No |
| AMZN260417P00130000 | 11/4 3:07 PM | 130.00 | 0.42 | 0.39 | 0.44 | 0.00 | 0.00% | 1 | 119 | 48.10% | No |
| AMZN260417P00135000 | 11/5 3:16 PM | 135.00 | 0.47 | 0.48 | 0.52 | 0.08 | 20.51% | 1 | 183 | 46.80% | No |
| AMZN260417P00140000 | 11/5 3:01 PM | 140.00 | 0.56 | 0.58 | 0.63 | 0.08 | 16.67% | 3 | 907 | 45.78% | No |
| AMZN260417P00145000 | 11/4 12:41 PM | 145.00 | 0.69 | 0.71 | 0.75 | 0.00 | 0.00% | 4 | 191 | 44.67% | No |
| AMZN260417P00150000 | 11/4 9:43 AM | 150.00 | 0.76 | 0.85 | 0.89 | 0.00 | 0.00% | 5 | 738 | 43.58% | No |
| AMZN260417P00155000 | 11/5 1:18 PM | 155.00 | 0.98 | 1.02 | 1.07 | -0.01 | -1.01% | 1 | 336 | 42.65% | No |
| AMZN260417P00160000 | 11/5 3:19 PM | 160.00 | 1.16 | 1.22 | 1.27 | -0.08 | -6.45% | 4 | 1184 | 41.68% | No |
| AMZN260417P00165000 | 11/5 12:29 PM | 165.00 | 1.41 | 1.46 | 1.51 | 0.00 | 0.00% | 1 | 919 | 40.77% | No |
| AMZN260417P00170000 | 11/3 10:58 AM | 170.00 | 1.46 | 1.75 | 1.79 | 0.00 | 0.00% | 27 | 1403 | 39.87% | No |
| AMZN260417P00175000 | 11/5 11:37 AM | 175.00 | 2.13 | 2.08 | 2.13 | -0.02 | -0.93% | 4 | 535 | 39.08% | No |
| AMZN260417P00180000 | 11/4 2:31 PM | 180.00 | 2.60 | 2.48 | 2.53 | 0.05 | 1.96% | 2 | 1438 | 38.31% | No |
| AMZN260417P00185000 | 11/5 2:51 PM | 185.00 | 2.91 | 2.95 | 3 | -0.14 | -4.59% | 4 | 1158 | 37.58% | No |
| AMZN260417P00190000 | 11/4 3:54 PM | 190.00 | 3.65 | 3.5 | 3.55 | 0.00 | 0.00% | 22 | 4150 | 36.89% | No |
| AMZN260417P00195000 | 11/5 3:56 PM | 195.00 | 4.05 | 4.1 | 4.2 | -0.25 | -5.81% | 48 | 1946 | 36.26% | No |
| AMZN260417P00200000 | 11/5 3:05 PM | 200.00 | 4.80 | 4.85 | 4.95 | -0.25 | -4.95% | 62 | 3328 | 35.66% | No |
| AMZN260417P00205000 | 11/4 3:43 PM | 205.00 | 6.33 | 5.7 | 5.8 | 0.53 | 9.14% | 1 | 1845 | 35.05% | No |
| AMZN260417P00210000 | 11/5 3:54 PM | 210.00 | 6.60 | 6.65 | 6.8 | -0.30 | -4.35% | 49 | 1166 | 34.53% | No |
| AMZN260417P00215000 | 11/4 12:45 PM | 215.00 | 7.70 | 7.75 | 7.9 | -0.08 | -1.03% | 12 | 755 | 33.95% | No |
| AMZN260417P00220000 | 11/5 3:54 PM | 220.00 | 9.00 | 9 | 9.15 | -0.45 | -4.76% | 120 | 1162 | 33.41% | No |
| AMZN260417P00225000 | 11/5 3:08 PM | 225.00 | 10.50 | 10.45 | 10.9 | -0.45 | -4.11% | 13 | 1906 | 33.51% | No |
| AMZN260417P00230000 | 11/5 12:23 PM | 230.00 | 12.20 | 11.7 | 12.5 | -0.30 | -2.40% | 6 | 299 | 33.02% | No |
| AMZN260417P00235000 | 11/4 2:39 PM | 235.00 | 14.35 | 13.75 | 14.3 | 0.00 | 0.00% | 103 | 640 | 32.60% | No |
| AMZN260417P00240000 | 11/5 12:23 PM | 240.00 | 15.97 | 15.65 | 16.2 | -0.45 | -2.74% | 17 | 461 | 32.07% | No |
| AMZN260417P00245000 | 11/5 1:35 PM | 245.00 | 17.74 | 17.8 | 18.05 | -0.81 | -4.37% | 3 | 129 | 31.19% | No |
| AMZN260417P00250000 | 11/5 2:31 PM | 250.00 | 20.55 | 19.8 | 20.7 | -0.46 | -2.19% | 91 | 287 | 31.26% | No |
| AMZN260417P00255000 | 11/5 12:59 PM | 255.00 | 22.35 | 22.65 | 22.85 | -1.10 | -4.69% | 1 | 294 | 30.30% | Yes |
| AMZN260417P00260000 | 11/5 9:38 AM | 260.00 | 26.97 | 25.35 | 25.55 | 0.76 | 2.90% | 1 | 35 | 29.87% | Yes |
| AMZN260417P00265000 | 11/4 1:46 PM | 265.00 | 28.80 | 27.85 | 28.85 | 0.00 | 0.00% | 22 | 40 | 30.08% | Yes |
| AMZN260417P00270000 | 11/3 10:24 AM | 270.00 | 29.00 | 31.35 | 32.15 | 0.00 | 0.00% | 2 | 31 | 30.02% | Yes |
| AMZN260417P00275000 | 11/5 2:50 PM | 275.00 | 35.51 | 34.6 | 34.8 | 0.38 | 1.08% | 21 | 84 | 28.65% | Yes |
| AMZN260417P00280000 | 11/5 3:06 PM | 280.00 | 38.64 | 38 | 38.25 | -0.04 | -0.10% | 5 | 13 | 28.24% | Yes |
| AMZN260417P00285000 | 11/4 10:45 AM | 285.00 | 40.11 | 41.55 | 42.9 | 0.00 | 0.00% | 2 | 89 | 29.67% | Yes |
| AMZN260417P00290000 | 11/3 1:37 PM | 290.00 | 41.72 | 45.3 | 45.65 | 0.00 | 0.00% | 6 | 30 | 27.42% | Yes |
| AMZN260417P00295000 | 11/3 12:25 PM | 295.00 | 45.55 | 49.2 | 50.65 | 0.00 | 0.00% | 2 | 28 | 29.17% | Yes |
| AMZN260417P00300000 | 10/30 2:21 PM | 300.00 | 76.55 | 53.25 | 54.75 | 0.00 | 0.00% | 3 | 3 | 28.98% | Yes |
| AMZN260417P00305000 | 11/5 2:43 PM | 305.00 | 58.55 | 56.5 | 57.8 | -22.65 | -27.89% | 15 | 16 | 25.94% | Yes |
| AMZN260417P00315000 | 11/4 1:30 PM | 315.00 | 66.75 | 66.1 | 66.7 | 0.00 | 0.00% | 1 | 1 | 25.39% | Yes |
| AMZN260417P00320000 | 11/5 11:39 AM | 320.00 | 72.05 | 69.6 | 71.3 | 0.45 | 0.63% | 8 | 12 | 25.17% | Yes |
| AMZN260417P00330000 | 11/4 3:46 PM | 330.00 | 80.70 | 78.9 | 81.5 | 0.00 | 0.00% | 3 | 7 | 28.27% | Yes |
| AMZN260417P00340000 | 11/3 11:38 AM | 340.00 | 84.90 | 89.6 | 91.35 | 0.00 | 0.00% | 4 | 4 | 29.87% | Yes |
| AMZN260417P00350000 | 9/15 9:34 AM | 350.00 | 118.30 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
