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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260515C00105000 | 10/15 1:00 PM | 105.00 | 113.35 | 147.1 | 149.4 | 0.00 | 0.00% | 2 | 21 | 82.53% | Yes |
| AMZN260515C00110000 | 10/17 2:53 PM | 110.00 | 107.48 | 142.3 | 144.55 | 0.00 | 0.00% | 2 | 26 | 79.70% | Yes |
| AMZN260515C00115000 | 10/17 2:54 PM | 115.00 | 102.76 | 136.95 | 139.75 | 0.00 | 0.00% | 2 | 39 | 75.51% | Yes |
| AMZN260515C00120000 | 10/31 1:23 PM | 120.00 | 128.82 | 132.65 | 134.95 | 0.00 | 0.00% | 1 | 45 | 74.39% | Yes |
| AMZN260515C00125000 | 10/31 9:51 AM | 125.00 | 127.80 | 127.8 | 130.15 | 0.00 | 0.00% | 2 | 40 | 71.74% | Yes |
| AMZN260515C00130000 | 11/3 1:18 PM | 130.00 | 130.45 | 123.1 | 125.35 | 0.00 | 0.00% | 1 | 58 | 69.49% | Yes |
| AMZN260515C00135000 | 11/3 1:18 PM | 135.00 | 125.67 | 118.3 | 120.6 | 0.00 | 0.00% | 1 | 30 | 67.16% | Yes |
| AMZN260515C00140000 | 10/28 1:04 PM | 140.00 | 94.41 | 113.6 | 114.85 | 0.00 | 0.00% | 2 | 16 | 62.95% | Yes |
| AMZN260515C00145000 | 10/28 12:48 PM | 145.00 | 89.64 | 109.8 | 110.1 | 0.00 | 0.00% | 2 | 5 | 62.73% | Yes |
| AMZN260515C00150000 | 11/5 2:17 PM | 150.00 | 104.32 | 104.15 | 105.4 | -6.56 | -5.92% | 1 | 96 | 58.96% | Yes |
| AMZN260515C00155000 | 11/5 2:41 PM | 155.00 | 99.20 | 100.45 | 100.75 | -6.17 | -5.86% | 1 | 41 | 58.84% | Yes |
| AMZN260515C00160000 | 11/5 3:17 PM | 160.00 | 94.73 | 94.9 | 96.15 | -6.40 | -6.33% | 40 | 96 | 55.58% | Yes |
| AMZN260515C00165000 | 11/4 12:39 PM | 165.00 | 92.05 | 91.2 | 92.55 | 0.00 | 0.00% | 4 | 85 | 56.73% | Yes |
| AMZN260515C00170000 | 11/5 2:39 PM | 170.00 | 85.60 | 86.75 | 87.05 | -3.39 | -3.81% | 1 | 43 | 53.79% | Yes |
| AMZN260515C00175000 | 11/5 12:27 PM | 175.00 | 81.85 | 82.25 | 82.6 | -5.85 | -6.67% | 1 | 81 | 52.25% | Yes |
| AMZN260515C00180000 | 11/5 12:57 PM | 180.00 | 78.54 | 77.55 | 78.2 | 0.94 | 1.21% | 1 | 133 | 50.45% | Yes |
| AMZN260515C00185000 | 11/5 2:41 PM | 185.00 | 72.40 | 73.55 | 73.85 | -2.46 | -3.29% | 2 | 153 | 49.84% | Yes |
| AMZN260515C00190000 | 11/5 10:21 AM | 190.00 | 67.20 | 69.3 | 69.65 | -7.44 | -9.97% | 3 | 235 | 48.67% | Yes |
| AMZN260515C00195000 | 11/4 12:02 PM | 195.00 | 66.10 | 64.65 | 65.5 | 0.00 | 0.00% | 5 | 124 | 47.49% | Yes |
| AMZN260515C00200000 | 11/5 1:43 PM | 200.00 | 61.16 | 61.15 | 61.45 | 0.76 | 1.26% | 5 | 548 | 46.39% | Yes |
| AMZN260515C00205000 | 11/4 1:29 PM | 205.00 | 56.93 | 56.75 | 57.5 | 0.00 | 0.00% | 9 | 450 | 45.35% | Yes |
| AMZN260515C00210000 | 11/4 3:22 PM | 210.00 | 51.35 | 53.4 | 53.7 | -1.24 | -2.36% | 1 | 3173 | 44.45% | Yes |
| AMZN260515C00215000 | 11/5 12:27 PM | 215.00 | 49.25 | 49.75 | 50.05 | -1.70 | -3.34% | 2 | 285 | 43.65% | Yes |
| AMZN260515C00220000 | 11/5 3:35 PM | 220.00 | 44.95 | 46.2 | 46.5 | -0.60 | -1.32% | 23 | 687 | 42.85% | Yes |
| AMZN260515C00225000 | 11/5 3:20 PM | 225.00 | 41.75 | 42.8 | 43.1 | -0.45 | -1.07% | 14 | 1108 | 42.14% | Yes |
| AMZN260515C00230000 | 11/5 1:35 PM | 230.00 | 39.53 | 39.55 | 39.8 | 0.59 | 1.52% | 4 | 1662 | 41.40% | Yes |
| AMZN260515C00235000 | 11/5 1:19 PM | 235.00 | 36.20 | 36.45 | 36.7 | -0.23 | -0.63% | 3 | 2723 | 40.80% | Yes |
| AMZN260515C00240000 | 11/5 12:02 PM | 240.00 | 33.00 | 33.55 | 33.75 | 0.03 | 0.09% | 9 | 1798 | 40.23% | Yes |
| AMZN260515C00245000 | 11/5 3:52 PM | 245.00 | 30.45 | 30.75 | 31 | 0.23 | 0.76% | 23 | 2059 | 39.77% | Yes |
| AMZN260515C00250000 | 11/5 3:59 PM | 250.00 | 28.25 | 28.15 | 28.3 | 0.55 | 1.99% | 51 | 2557 | 39.19% | Yes |
| AMZN260515C00255000 | 11/5 3:55 PM | 255.00 | 26.05 | 25.7 | 25.85 | 0.93 | 3.70% | 41 | 595 | 38.79% | No |
| AMZN260515C00260000 | 11/5 3:59 PM | 260.00 | 23.53 | 23.4 | 23.55 | 0.52 | 2.26% | 5232 | 14943 | 38.40% | No |
| AMZN260515C00265000 | 11/5 11:15 AM | 265.00 | 20.10 | 21.3 | 21.45 | -0.84 | -4.01% | 28 | 409 | 38.10% | No |
| AMZN260515C00270000 | 11/5 1:44 PM | 270.00 | 19.40 | 19.35 | 19.5 | 0.46 | 2.43% | 40 | 826 | 37.84% | No |
| AMZN260515C00275000 | 11/5 3:00 PM | 275.00 | 17.03 | 17.55 | 17.7 | -0.23 | -1.33% | 75 | 737 | 37.60% | No |
| AMZN260515C00280000 | 11/5 3:52 PM | 280.00 | 15.75 | 15.85 | 16 | 0.06 | 0.38% | 72 | 1424 | 37.34% | No |
| AMZN260515C00285000 | 11/5 1:14 PM | 285.00 | 14.40 | 14.35 | 14.5 | 0.30 | 2.13% | 5 | 1085 | 37.19% | No |
| AMZN260515C00290000 | 11/5 3:50 PM | 290.00 | 12.60 | 12.95 | 13.1 | -0.40 | -3.08% | 4 | 878 | 37.02% | No |
| AMZN260515C00295000 | 11/5 3:55 PM | 295.00 | 11.80 | 11.7 | 11.85 | 0.30 | 2.61% | 3 | 243 | 36.91% | No |
| AMZN260515C00300000 | 11/5 2:28 PM | 300.00 | 10.22 | 10.55 | 10.7 | -0.25 | -2.39% | 43 | 1125 | 36.81% | No |
| AMZN260515C00305000 | 11/3 11:22 AM | 305.00 | 11.75 | 9.5 | 9.6 | 0.00 | 0.00% | 11 | 337 | 36.63% | No |
| AMZN260515C00310000 | 11/5 1:20 PM | 310.00 | 8.46 | 8.55 | 8.65 | 0.18 | 2.17% | 14 | 96 | 36.56% | No |
| AMZN260515C00315000 | 11/5 2:53 PM | 315.00 | 7.40 | 7.7 | 7.8 | -0.20 | -2.63% | 111 | 638 | 36.51% | No |
| AMZN260515C00320000 | 11/5 2:31 PM | 320.00 | 6.75 | 6.9 | 7.05 | -0.55 | -7.53% | 183 | 692 | 36.52% | No |
| AMZN260515C00325000 | 11/5 1:23 PM | 325.00 | 6.15 | 6.2 | 6.35 | -0.35 | -5.38% | 6 | 291 | 36.49% | No |
| AMZN260515C00330000 | 11/4 12:58 PM | 330.00 | 5.75 | 5.6 | 5.7 | 0.00 | 0.00% | 43 | 506 | 36.44% | No |
| AMZN260515C00340000 | 11/3 10:34 AM | 340.00 | 5.69 | 4.55 | 4.65 | 0.00 | 0.00% | 93 | 305 | 36.51% | No |
| AMZN260515C00350000 | 11/5 1:28 PM | 350.00 | 3.60 | 3.7 | 3.8 | -0.09 | -2.44% | 1 | 1178 | 36.61% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260515P00105000 | 11/5 10:03 AM | 105.00 | 0.25 | 0.22 | 0.28 | 0.03 | 13.64% | 5 | 399 | 53.03% | No |
| AMZN260515P00110000 | 10/30 2:44 PM | 110.00 | 0.49 | 0.28 | 0.33 | 0.00 | 0.00% | 4 | 56 | 51.81% | No |
| AMZN260515P00115000 | 10/30 2:42 PM | 115.00 | 0.59 | 0.34 | 0.39 | 0.00 | 0.00% | 4 | 46 | 50.49% | No |
| AMZN260515P00120000 | 11/3 10:05 AM | 120.00 | 0.35 | 0.42 | 0.47 | 0.00 | 0.00% | 1 | 64 | 49.81% | No |
| AMZN260515P00125000 | 10/31 9:59 AM | 125.00 | 0.48 | 0.36 | 0.56 | 0.00 | 0.00% | 3 | 49 | 48.61% | No |
| AMZN260515P00130000 | 11/3 11:03 AM | 130.00 | 0.52 | 0.61 | 0.66 | 0.00 | 0.00% | 11 | 91 | 47.41% | No |
| AMZN260515P00135000 | 11/3 10:30 AM | 135.00 | 0.59 | 0.73 | 0.78 | 0.00 | 0.00% | 2 | 60 | 46.29% | No |
| AMZN260515P00140000 | 11/3 9:30 AM | 140.00 | 0.72 | 0.87 | 0.93 | 0.00 | 0.00% | 5 | 43 | 45.30% | No |
| AMZN260515P00145000 | 11/4 2:44 PM | 145.00 | 1.05 | 1.04 | 1.09 | 0.00 | 0.00% | 7 | 385 | 44.23% | No |
| AMZN260515P00150000 | 11/4 3:31 PM | 150.00 | 1.28 | 1.24 | 1.29 | 0.00 | 0.00% | 20 | 659 | 43.30% | No |
| AMZN260515P00155000 | 10/31 10:02 AM | 155.00 | 1.27 | 1.47 | 1.52 | 0.00 | 0.00% | 3 | 805 | 42.38% | No |
| AMZN260515P00160000 | 11/4 3:31 PM | 160.00 | 1.79 | 1.73 | 1.79 | 0.00 | 0.00% | 10 | 1729 | 41.50% | No |
| AMZN260515P00165000 | 11/5 12:53 PM | 165.00 | 1.97 | 1.89 | 2.11 | 0.28 | 16.57% | 1 | 240 | 40.70% | No |
| AMZN260515P00170000 | 11/5 9:59 AM | 170.00 | 2.50 | 2.41 | 2.48 | 0.30 | 13.64% | 5 | 710 | 39.92% | No |
| AMZN260515P00175000 | 11/4 12:52 PM | 175.00 | 2.75 | 2.84 | 2.91 | 0.00 | 0.00% | 1 | 947 | 39.19% | No |
| AMZN260515P00180000 | 11/5 12:29 PM | 180.00 | 3.29 | 3.3 | 3.45 | -0.16 | -4.64% | 1 | 3416 | 38.62% | No |
| AMZN260515P00185000 | 11/5 2:32 PM | 185.00 | 3.90 | 3.9 | 4 | -0.10 | -2.50% | 12 | 812 | 37.87% | No |
| AMZN260515P00190000 | 11/5 12:56 PM | 190.00 | 4.40 | 4.55 | 4.65 | -0.30 | -6.38% | 1 | 953 | 37.20% | No |
| AMZN260515P00195000 | 11/5 2:22 PM | 195.00 | 5.27 | 5.3 | 5.4 | -0.23 | -4.18% | 1 | 4381 | 36.58% | No |
| AMZN260515P00200000 | 11/5 3:54 PM | 200.00 | 6.05 | 6.15 | 6.3 | 0.20 | 3.42% | 425 | 2843 | 36.09% | No |
| AMZN260515P00205000 | 11/5 3:56 PM | 205.00 | 7.05 | 7.15 | 7.25 | -0.22 | -3.03% | 33 | 1829 | 35.49% | No |
| AMZN260515P00210000 | 11/5 3:55 PM | 210.00 | 8.20 | 8.25 | 8.35 | -0.30 | -3.53% | 17 | 2810 | 34.97% | No |
| AMZN260515P00215000 | 11/5 3:56 PM | 215.00 | 9.35 | 9.45 | 9.6 | -0.15 | -1.58% | 11 | 370 | 34.50% | No |
| AMZN260515P00220000 | 11/5 3:54 PM | 220.00 | 10.80 | 10.8 | 10.95 | -0.35 | -3.14% | 86 | 1611 | 33.98% | No |
| AMZN260515P00225000 | 11/5 1:09 PM | 225.00 | 12.25 | 12.35 | 12.5 | -0.60 | -4.67% | 29 | 2158 | 33.56% | No |
| AMZN260515P00230000 | 11/5 12:33 PM | 230.00 | 14.10 | 14 | 14.15 | -0.37 | -2.56% | 4 | 1194 | 33.07% | No |
| AMZN260515P00235000 | 11/5 3:12 PM | 235.00 | 16.00 | 15.8 | 16 | -0.20 | -1.23% | 93 | 1562 | 32.66% | No |
| AMZN260515P00240000 | 11/4 3:53 PM | 240.00 | 18.50 | 17.8 | 18 | 0.00 | 0.00% | 50 | 336 | 32.23% | No |
| AMZN260515P00245000 | 11/5 2:44 PM | 245.00 | 20.50 | 19.95 | 20.15 | -0.10 | -0.49% | 53 | 271 | 31.78% | No |
| AMZN260515P00250000 | 11/5 3:46 PM | 250.00 | 22.88 | 22.3 | 22.5 | -0.07 | -0.31% | 67 | 445 | 31.39% | No |
| AMZN260515P00255000 | 11/5 12:19 PM | 255.00 | 25.19 | 24.8 | 25.05 | -0.32 | -1.25% | 58 | 191 | 31.04% | Yes |
| AMZN260515P00260000 | 11/5 10:11 AM | 260.00 | 28.90 | 27.5 | 27.75 | 0.55 | 1.94% | 5 | 233 | 30.66% | Yes |
| AMZN260515P00265000 | 11/5 10:21 AM | 265.00 | 31.70 | 29.95 | 31 | 0.65 | 2.09% | 24 | 69 | 30.81% | Yes |
| AMZN260515P00270000 | 11/4 9:31 AM | 270.00 | 32.90 | 33.35 | 33.6 | 0.00 | 0.00% | 2 | 118 | 29.82% | Yes |
| AMZN260515P00275000 | 11/4 9:31 AM | 275.00 | 36.40 | 35.85 | 37.5 | 0.00 | 0.00% | 3 | 137 | 30.45% | Yes |
| AMZN260515P00280000 | 11/5 1:06 PM | 280.00 | 39.80 | 39.9 | 41 | 2.05 | 5.43% | 10 | 46 | 30.31% | Yes |
| AMZN260515P00285000 | 11/3 3:40 PM | 285.00 | 40.64 | 43.3 | 44.6 | 0.00 | 0.00% | 24 | 78 | 30.11% | Yes |
| AMZN260515P00290000 | 11/4 10:27 AM | 290.00 | 45.05 | 46.95 | 48.25 | 0.00 | 0.00% | 2 | 51 | 29.76% | Yes |
| AMZN260515P00295000 | 11/4 12:05 PM | 295.00 | 50.06 | 50.75 | 52.15 | 0.00 | 0.00% | 2 | 28 | 29.61% | Yes |
| AMZN260515P00300000 | 11/4 10:18 AM | 300.00 | 52.25 | 54.65 | 56.15 | 0.00 | 0.00% | 2 | 28 | 29.43% | Yes |
| AMZN260515P00305000 | 11/3 10:01 AM | 305.00 | 55.65 | 57.65 | 60.25 | 0.00 | 0.00% | 3 | 3 | 29.23% | Yes |
| AMZN260515P00310000 | 10/31 2:22 PM | 310.00 | 65.50 | 62.8 | 64.35 | 0.00 | 0.00% | 14 | 2 | 28.81% | Yes |
| AMZN260515P00315000 | 10/31 12:29 PM | 315.00 | 71.05 | 67.05 | 67.75 | 0.00 | 0.00% | 2 | 1 | 26.41% | Yes |
| AMZN260515P00320000 | 9/19 11:01 AM | 320.00 | 86.00 | 104.8 | 105.15 | 0.00 | 0.00% | 10 | 0 | 79.42% | Yes |
| AMZN260515P00330000 | 10/31 3:11 PM | 330.00 | 84.67 | 80.45 | 82.1 | 0.00 | 0.00% | 6 | 1 | 28.09% | Yes |
| AMZN260515P00350000 | 10/31 12:15 PM | 350.00 | 104.50 | 99.6 | 101.4 | 0.00 | 0.00% | 2 | 1 | 29.74% | Yes |
