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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618C00075000 | 11/4 12:55 PM | 75.00 | 177.99 | 176.6 | 178.95 | 0.00 | 0.00% | 7 | 2109 | 98.49% | Yes |
| AMZN260618C00080000 | 11/3 9:35 AM | 80.00 | 181.10 | 171.2 | 174.6 | 0.00 | 0.00% | 10 | 135 | 94.56% | Yes |
| AMZN260618C00085000 | 11/3 12:24 PM | 85.00 | 174.02 | 166.7 | 169.5 | 0.00 | 0.00% | 1 | 96 | 91.38% | Yes |
| AMZN260618C00090000 | 10/31 9:40 AM | 90.00 | 161.80 | 162.1 | 164.95 | 0.00 | 0.00% | 9 | 39 | 89.81% | Yes |
| AMZN260618C00095000 | 11/4 10:53 AM | 95.00 | 160.12 | 157.3 | 159.85 | 0.00 | 0.00% | 9 | 163 | 85.83% | Yes |
| AMZN260618C00100000 | 11/5 12:44 PM | 100.00 | 153.65 | 152.45 | 155.25 | 1.01 | 0.66% | 1 | 1932 | 83.36% | Yes |
| AMZN260618C00105000 | 10/27 11:58 AM | 105.00 | 126.10 | 147.65 | 150.45 | 0.00 | 0.00% | 2 | 217 | 80.52% | Yes |
| AMZN260618C00110000 | 11/3 1:52 PM | 110.00 | 149.40 | 142.85 | 145.15 | 0.00 | 0.00% | 1 | 280 | 76.49% | Yes |
| AMZN260618C00115000 | 10/31 10:54 AM | 115.00 | 136.38 | 138.1 | 140.4 | 0.00 | 0.00% | 1 | 333 | 74.13% | Yes |
| AMZN260618C00120000 | 11/4 12:58 PM | 120.00 | 134.35 | 133.3 | 135.6 | 0.00 | 0.00% | 12 | 3313 | 71.57% | Yes |
| AMZN260618C00125000 | 11/5 9:44 AM | 125.00 | 126.66 | 128.55 | 130.85 | -7.59 | -5.65% | 4 | 3923 | 69.28% | Yes |
| AMZN260618C00130000 | 10/30 3:56 PM | 130.00 | 98.60 | 123.8 | 126.1 | 0.00 | 0.00% | 1 | 216 | 67.01% | Yes |
| AMZN260618C00135000 | 11/5 3:40 PM | 135.00 | 118.80 | 120 | 120.4 | -5.42 | -4.36% | 1 | 139 | 64.77% | Yes |
| AMZN260618C00140000 | 11/3 9:58 AM | 140.00 | 120.00 | 115.35 | 115.7 | 0.00 | 0.00% | 1 | 3632 | 62.82% | Yes |
| AMZN260618C00145000 | 11/4 10:21 AM | 145.00 | 113.80 | 110.65 | 111.05 | 0.00 | 0.00% | 11 | 604 | 60.87% | Yes |
| AMZN260618C00150000 | 11/5 9:52 AM | 150.00 | 103.58 | 106.05 | 106.4 | -2.37 | -2.24% | 1 | 2329 | 59.06% | Yes |
| AMZN260618C00155000 | 11/4 11:55 AM | 155.00 | 102.80 | 101.45 | 101.8 | 0.00 | 0.00% | 7 | 2815 | 57.31% | Yes |
| AMZN260618C00160000 | 11/4 3:59 PM | 160.00 | 96.09 | 95.95 | 97.25 | 0.00 | 0.00% | 1 | 2650 | 54.34% | Yes |
| AMZN260618C00165000 | 11/5 3:48 PM | 165.00 | 91.01 | 92.4 | 92.75 | -2.79 | -2.97% | 2 | 3650 | 54.11% | Yes |
| AMZN260618C00170000 | 11/4 2:36 PM | 170.00 | 87.00 | 87.95 | 88.3 | 0.00 | 0.00% | 9 | 2912 | 52.64% | Yes |
| AMZN260618C00175000 | 11/5 3:12 PM | 175.00 | 82.78 | 83.55 | 83.9 | -3.45 | -4.00% | 1 | 4140 | 51.22% | Yes |
| AMZN260618C00180000 | 11/5 3:54 PM | 180.00 | 79.19 | 78.3 | 79.6 | 0.59 | 0.75% | 3 | 2921 | 50.33% | Yes |
| AMZN260618C00185000 | 11/5 2:31 PM | 185.00 | 74.00 | 75 | 75.35 | -0.10 | -0.13% | 51 | 7188 | 49.07% | Yes |
| AMZN260618C00190000 | 11/5 9:52 AM | 190.00 | 68.59 | 70.85 | 71.2 | -1.93 | -2.74% | 2 | 2305 | 47.91% | Yes |
| AMZN260618C00195000 | 11/5 2:17 PM | 195.00 | 66.05 | 66.75 | 67.3 | -0.75 | -1.12% | 6 | 2803 | 47.13% | Yes |
| AMZN260618C00200000 | 11/5 3:59 PM | 200.00 | 63.00 | 62.85 | 63.15 | 0.65 | 1.04% | 62 | 7377 | 45.77% | Yes |
| AMZN260618C00205000 | 11/5 3:40 PM | 205.00 | 57.70 | 59 | 59.3 | -2.80 | -4.63% | 4 | 2412 | 44.84% | Yes |
| AMZN260618C00210000 | 11/5 3:38 PM | 210.00 | 54.00 | 55.25 | 55.6 | -0.49 | -0.90% | 92 | 3176 | 44.03% | Yes |
| AMZN260618C00215000 | 11/5 3:51 PM | 215.00 | 51.25 | 51.65 | 51.95 | 0.25 | 0.49% | 28 | 3956 | 43.16% | Yes |
| AMZN260618C00220000 | 11/5 3:54 PM | 220.00 | 47.90 | 47.35 | 48.5 | 0.45 | 0.95% | 97 | 8565 | 42.47% | Yes |
| AMZN260618C00225000 | 11/5 3:47 PM | 225.00 | 44.73 | 44.85 | 45.15 | -0.19 | -0.42% | 191 | 7552 | 41.78% | Yes |
| AMZN260618C00230000 | 11/5 3:50 PM | 230.00 | 41.55 | 41.65 | 41.95 | 0.05 | 0.12% | 93 | 8349 | 41.15% | Yes |
| AMZN260618C00235000 | 11/5 1:15 PM | 235.00 | 38.60 | 38.6 | 38.85 | 0.70 | 1.85% | 85 | 4216 | 40.51% | Yes |
| AMZN260618C00240000 | 11/5 3:55 PM | 240.00 | 35.97 | 35.7 | 35.95 | 0.77 | 2.19% | 33 | 3526 | 39.99% | Yes |
| AMZN260618C00245000 | 11/5 3:30 PM | 245.00 | 32.33 | 32.95 | 33.2 | -0.22 | -0.68% | 60 | 3013 | 39.51% | Yes |
| AMZN260618C00250000 | 11/5 3:57 PM | 250.00 | 30.60 | 30.35 | 30.55 | 0.72 | 2.41% | 151 | 10643 | 39.01% | Yes |
| AMZN260618C00255000 | 11/5 3:28 PM | 255.00 | 26.95 | 27.9 | 28.05 | -0.50 | -1.82% | 29 | 5245 | 38.55% | No |
| AMZN260618C00260000 | 11/5 3:54 PM | 260.00 | 25.40 | 25.6 | 25.75 | 0.23 | 0.91% | 61 | 4783 | 38.18% | No |
| AMZN260618C00265000 | 11/5 3:46 PM | 265.00 | 22.60 | 23.45 | 23.6 | -0.45 | -1.95% | 40 | 4232 | 37.85% | No |
| AMZN260618C00270000 | 11/5 3:46 PM | 270.00 | 21.50 | 21.45 | 21.6 | 0.37 | 1.75% | 71 | 6470 | 37.56% | No |
| AMZN260618C00275000 | 11/5 3:55 PM | 275.00 | 19.75 | 19.6 | 19.75 | 0.13 | 0.66% | 45 | 4141 | 37.31% | No |
| AMZN260618C00280000 | 11/5 3:37 PM | 280.00 | 18.10 | 17.35 | 18.05 | 0.55 | 3.13% | 44 | 5066 | 37.10% | No |
| AMZN260618C00285000 | 11/5 12:24 PM | 285.00 | 15.88 | 16.3 | 16.45 | -0.12 | -0.75% | 2 | 1278 | 36.88% | No |
| AMZN260618C00290000 | 11/5 3:24 PM | 290.00 | 14.36 | 14.8 | 15 | -0.14 | -0.97% | 12 | 3282 | 36.72% | No |
| AMZN260618C00295000 | 11/5 10:49 AM | 295.00 | 12.78 | 13.5 | 13.65 | -0.62 | -4.63% | 30 | 2420 | 36.56% | No |
| AMZN260618C00300000 | 11/5 3:56 PM | 300.00 | 12.52 | 12.25 | 12.4 | 0.32 | 2.62% | 408 | 17973 | 36.40% | No |
| AMZN260618C00305000 | 11/5 1:57 PM | 305.00 | 10.99 | 11.15 | 11.3 | -0.09 | -0.81% | 6 | 4149 | 36.32% | No |
| AMZN260618C00310000 | 11/5 2:59 PM | 310.00 | 10.15 | 10.15 | 10.25 | 0.15 | 1.50% | 12 | 851 | 36.19% | No |
| AMZN260618C00315000 | 11/5 2:23 PM | 315.00 | 9.00 | 9.2 | 9.35 | -1.49 | -14.20% | 58 | 1115 | 36.18% | No |
| AMZN260618C00320000 | 11/5 3:38 PM | 320.00 | 8.05 | 8.35 | 8.5 | -0.20 | -2.42% | 25 | 1299 | 36.12% | No |
| AMZN260618C00325000 | 11/5 3:35 PM | 325.00 | 7.30 | 7.6 | 7.7 | -0.32 | -4.20% | 8 | 516 | 36.04% | No |
| AMZN260618C00330000 | 11/5 3:54 PM | 330.00 | 6.85 | 6.9 | 7 | -0.62 | -8.30% | 5 | 1047 | 36.01% | No |
| AMZN260618C00335000 | 11/4 2:32 PM | 335.00 | 6.25 | 6.25 | 6.4 | 0.00 | 0.00% | 5 | 1479 | 36.06% | No |
| AMZN260618C00340000 | 11/5 1:52 PM | 340.00 | 5.65 | 5.7 | 5.8 | 0.00 | 0.00% | 4 | 496 | 36.02% | No |
| AMZN260618C00345000 | 11/5 3:19 PM | 345.00 | 5.04 | 5.15 | 5.3 | -0.04 | -0.79% | 2 | 861 | 36.08% | No |
| AMZN260618C00350000 | 11/5 3:56 PM | 350.00 | 4.82 | 4.7 | 4.8 | 0.22 | 4.78% | 84 | 7882 | 36.04% | No |
| AMZN260618C00360000 | 11/5 3:11 PM | 360.00 | 3.86 | 3.9 | 4.05 | -0.06 | -1.53% | 114 | 4045 | 36.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260618P00075000 | 11/3 11:50 AM | 75.00 | 0.10 | 0.05 | 0.2 | 0.00 | 0.00% | 2 | 1467 | 61.13% | No |
| AMZN260618P00080000 | 10/31 1:25 PM | 80.00 | 0.11 | 0.1 | 0.15 | 0.00 | 0.00% | 5 | 927 | 58.01% | No |
| AMZN260618P00085000 | 10/24 1:55 PM | 85.00 | 0.24 | 0.12 | 0.18 | 0.00 | 0.00% | 1 | 297 | 56.25% | No |
| AMZN260618P00090000 | 11/4 2:08 PM | 90.00 | 0.18 | 0.16 | 0.22 | 0.00 | 0.00% | 4 | 239 | 54.98% | No |
| AMZN260618P00095000 | 11/3 1:18 PM | 95.00 | 0.21 | 0.13 | 0.26 | 0.00 | 0.00% | 1 | 274 | 52.44% | No |
| AMZN260618P00100000 | 11/4 3:11 PM | 100.00 | 0.28 | 0.18 | 0.28 | 0.00 | 0.00% | 338 | 4150 | 50.88% | No |
| AMZN260618P00105000 | 10/31 10:58 AM | 105.00 | 0.30 | 0.31 | 0.37 | 0.00 | 0.00% | 2 | 1916 | 50.98% | No |
| AMZN260618P00110000 | 10/31 11:44 AM | 110.00 | 0.34 | 0.38 | 0.44 | 0.00 | 0.00% | 2 | 3561 | 50.29% | No |
| AMZN260618P00115000 | 11/3 10:40 AM | 115.00 | 0.42 | 0.47 | 0.52 | 0.00 | 0.00% | 4 | 913 | 49.05% | No |
| AMZN260618P00120000 | 11/5 3:58 PM | 120.00 | 0.58 | 0.56 | 0.62 | 0.00 | 0.00% | 3 | 1941 | 47.95% | No |
| AMZN260618P00125000 | 10/31 3:08 PM | 125.00 | 0.67 | 0.67 | 0.73 | 0.00 | 0.00% | 29 | 4703 | 46.80% | No |
| AMZN260618P00130000 | 11/3 3:51 PM | 130.00 | 0.75 | 0.8 | 0.86 | 0.00 | 0.00% | 1 | 3924 | 45.73% | No |
| AMZN260618P00135000 | 11/4 11:52 AM | 135.00 | 0.92 | 0.95 | 1.01 | 0.00 | 0.00% | 1 | 4046 | 44.70% | No |
| AMZN260618P00140000 | 11/5 3:54 PM | 140.00 | 1.11 | 1.13 | 1.18 | 0.14 | 14.43% | 3 | 3066 | 43.68% | No |
| AMZN260618P00145000 | 11/5 3:28 PM | 145.00 | 1.31 | 1.33 | 1.39 | -0.04 | -2.96% | 28 | 3991 | 42.79% | No |
| AMZN260618P00150000 | 11/5 9:39 AM | 150.00 | 1.69 | 1.56 | 1.62 | 0.11 | 6.96% | 7 | 6718 | 41.86% | No |
| AMZN260618P00155000 | 11/5 3:58 PM | 155.00 | 1.89 | 1.72 | 1.9 | 0.17 | 9.88% | 81 | 5097 | 41.04% | No |
| AMZN260618P00160000 | 11/5 12:52 PM | 160.00 | 2.06 | 2.16 | 2.22 | 0.04 | 1.98% | 67 | 10746 | 40.23% | No |
| AMZN260618P00165000 | 11/5 3:58 PM | 165.00 | 2.57 | 2.52 | 2.59 | -0.01 | -0.39% | 52 | 5813 | 39.47% | No |
| AMZN260618P00170000 | 11/5 3:56 PM | 170.00 | 2.98 | 2.87 | 3.05 | -0.03 | -1.00% | 117 | 11808 | 38.87% | No |
| AMZN260618P00175000 | 11/5 3:39 PM | 175.00 | 3.40 | 3.4 | 3.55 | -0.06 | -1.73% | 12 | 7502 | 38.20% | No |
| AMZN260618P00180000 | 11/5 3:56 PM | 180.00 | 3.95 | 4 | 4.1 | -0.15 | -3.66% | 88 | 8948 | 37.49% | No |
| AMZN260618P00185000 | 11/5 3:58 PM | 185.00 | 4.70 | 4.6 | 4.75 | -0.05 | -1.05% | 122 | 4460 | 36.88% | No |
| AMZN260618P00190000 | 11/5 3:58 PM | 190.00 | 5.45 | 5.35 | 5.45 | -0.07 | -1.27% | 87 | 8184 | 36.21% | No |
| AMZN260618P00195000 | 11/5 3:56 PM | 195.00 | 6.10 | 6.15 | 6.3 | -0.30 | -4.69% | 114 | 4074 | 35.70% | No |
| AMZN260618P00200000 | 11/5 3:10 PM | 200.00 | 7.05 | 7.1 | 7.2 | -0.26 | -3.56% | 22 | 16196 | 35.09% | No |
| AMZN260618P00205000 | 11/5 3:56 PM | 205.00 | 8.05 | 8.15 | 8.25 | 0.10 | 1.26% | 36 | 3182 | 34.59% | No |
| AMZN260618P00210000 | 11/5 3:54 PM | 210.00 | 9.30 | 9.3 | 9.45 | -0.31 | -3.23% | 100 | 10821 | 34.16% | No |
| AMZN260618P00215000 | 11/5 3:54 PM | 215.00 | 10.55 | 10.6 | 10.75 | -0.35 | -3.21% | 23 | 4697 | 33.69% | No |
| AMZN260618P00220000 | 11/5 3:54 PM | 220.00 | 12.00 | 12 | 12.15 | -0.46 | -3.69% | 88 | 5275 | 33.18% | No |
| AMZN260618P00225000 | 11/5 3:35 PM | 225.00 | 13.80 | 13.55 | 13.75 | -0.24 | -1.71% | 24 | 3564 | 32.78% | No |
| AMZN260618P00230000 | 11/5 3:27 PM | 230.00 | 15.60 | 15.3 | 15.45 | -0.15 | -0.95% | 72 | 2814 | 32.32% | No |
| AMZN260618P00235000 | 11/5 3:35 PM | 235.00 | 17.50 | 17.15 | 17.35 | -0.21 | -1.19% | 26 | 1765 | 31.94% | No |
| AMZN260618P00240000 | 11/5 3:28 PM | 240.00 | 19.60 | 19.15 | 19.35 | -0.21 | -1.06% | 29 | 1121 | 31.49% | No |
| AMZN260618P00245000 | 11/5 3:25 PM | 245.00 | 21.80 | 21.35 | 21.95 | -0.20 | -0.91% | 22 | 1199 | 31.64% | No |
| AMZN260618P00250000 | 11/5 3:30 PM | 250.00 | 24.35 | 23.65 | 24.5 | -0.10 | -0.41% | 9 | 1478 | 31.49% | No |
| AMZN260618P00255000 | 11/5 1:28 PM | 255.00 | 26.33 | 26.2 | 26.5 | -0.55 | -2.05% | 11 | 326 | 30.45% | Yes |
| AMZN260618P00260000 | 11/4 10:52 AM | 260.00 | 28.05 | 28.85 | 29.05 | 0.00 | 0.00% | 5 | 584 | 29.91% | Yes |
| AMZN260618P00265000 | 11/4 10:52 AM | 265.00 | 30.80 | 31.65 | 32.4 | 0.00 | 0.00% | 4 | 649 | 30.19% | Yes |
| AMZN260618P00270000 | 11/5 10:01 AM | 270.00 | 35.80 | 34.65 | 35.35 | 1.55 | 4.53% | 2 | 252 | 29.76% | Yes |
| AMZN260618P00275000 | 11/3 3:59 PM | 275.00 | 35.85 | 37.8 | 38.8 | 0.00 | 0.00% | 40 | 176 | 29.80% | Yes |
| AMZN260618P00280000 | 11/3 1:55 PM | 280.00 | 37.99 | 41.05 | 42.2 | 0.00 | 0.00% | 15 | 192 | 29.58% | Yes |
| AMZN260618P00285000 | 11/5 3:10 PM | 285.00 | 45.05 | 44.45 | 44.8 | 3.45 | 8.29% | 2 | 152 | 28.03% | Yes |
| AMZN260618P00290000 | 11/4 12:01 PM | 290.00 | 47.56 | 48 | 49.3 | 0.00 | 0.00% | 2 | 60 | 28.99% | Yes |
| AMZN260618P00295000 | 11/3 11:47 AM | 295.00 | 48.92 | 51.75 | 53.1 | 0.00 | 0.00% | 10 | 76 | 28.77% | Yes |
| AMZN260618P00300000 | 11/4 10:27 AM | 300.00 | 53.65 | 55.55 | 57 | 0.00 | 0.00% | 6 | 97 | 28.53% | Yes |
| AMZN260618P00305000 | 11/3 11:56 AM | 305.00 | 56.50 | 59.5 | 61 | 0.00 | 0.00% | 5 | 46 | 28.26% | Yes |
| AMZN260618P00310000 | 11/3 9:59 AM | 310.00 | 60.35 | 63.55 | 65.05 | 0.00 | 0.00% | 3 | 45 | 27.88% | Yes |
| AMZN260618P00315000 | 11/4 1:09 PM | 315.00 | 68.30 | 67.75 | 69.35 | 0.00 | 0.00% | 1 | 3 | 27.79% | Yes |
| AMZN260618P00320000 | 11/3 10:03 AM | 320.00 | 68.90 | 72.05 | 73.7 | 0.00 | 0.00% | 500 | 501 | 27.63% | Yes |
| AMZN260618P00325000 | 10/28 2:10 PM | 325.00 | 95.62 | 76.4 | 78.05 | 0.00 | 0.00% | 0 | 1 | 27.28% | Yes |
| AMZN260618P00330000 | 11/4 3:51 PM | 330.00 | 82.50 | 80.9 | 81.6 | 0.00 | 0.00% | 4 | 0 | 24.40% | Yes |
| AMZN260618P00335000 | 10/31 11:26 AM | 335.00 | 88.25 | 85.45 | 87.1 | 0.00 | 0.00% | 5 | 5 | 26.89% | Yes |
| AMZN260618P00345000 | 11/3 11:38 AM | 345.00 | 90.50 | 94.85 | 95.7 | 0.00 | 0.00% | 4 | 4 | 23.63% | Yes |
| AMZN260618P00360000 | 2/18 2:16 PM | 360.00 | 135.90 | 163 | 165.8 | 0.00 | 0.00% | 0 | 0 | 109.13% | Yes |
