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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260821C00110000 | 10/23 10:10 AM | 110.00 | 114.96 | 143.85 | 146.3 | 0.00 | 0.00% | 0 | 1 | 72.09% | Yes |
| AMZN260821C00115000 | 10/29 11:49 AM | 115.00 | 121.90 | 139.15 | 142.3 | 0.00 | 0.00% | 1 | 11 | 71.22% | Yes |
| AMZN260821C00120000 | 10/27 2:34 PM | 120.00 | 113.33 | 134.5 | 137.6 | 0.00 | 0.00% | 1 | 1319 | 69.07% | Yes |
| AMZN260821C00125000 | 10/31 11:59 AM | 125.00 | 127.50 | 130.75 | 131.2 | 0.00 | 0.00% | 4 | 4 | 65.63% | Yes |
| AMZN260821C00130000 | 11/5 10:50 AM | 130.00 | 124.42 | 125.1 | 127.55 | -7.63 | -5.78% | 1 | 59 | 63.70% | Yes |
| AMZN260821C00135000 | 10/31 10:36 AM | 135.00 | 116.67 | 121.5 | 121.95 | 0.00 | 0.00% | 3 | 11 | 61.92% | Yes |
| AMZN260821C00140000 | 11/3 11:23 AM | 140.00 | 123.00 | 115.95 | 118.35 | 0.00 | 0.00% | 2 | 13 | 60.21% | Yes |
| AMZN260821C00145000 | 11/3 10:44 AM | 145.00 | 118.37 | 112.35 | 112.8 | 0.00 | 0.00% | 12 | 26 | 58.49% | Yes |
| AMZN260821C00150000 | 11/4 9:34 AM | 150.00 | 107.56 | 107.85 | 109.25 | 0.00 | 0.00% | 1 | 46 | 58.12% | Yes |
| AMZN260821C00155000 | 10/31 1:29 PM | 155.00 | 99.25 | 102.4 | 104.8 | 0.00 | 0.00% | 10 | 26 | 55.43% | Yes |
| AMZN260821C00160000 | 11/3 9:49 AM | 160.00 | 104.57 | 99 | 100.4 | 0.00 | 0.00% | 1 | 39 | 55.16% | Yes |
| AMZN260821C00165000 | 10/31 2:05 PM | 165.00 | 91.25 | 94.65 | 95.05 | 0.00 | 0.00% | 10 | 43 | 52.74% | Yes |
| AMZN260821C00170000 | 11/3 11:22 AM | 170.00 | 96.00 | 90.35 | 90.75 | 0.00 | 0.00% | 1 | 37 | 51.47% | Yes |
| AMZN260821C00175000 | 11/5 12:16 PM | 175.00 | 85.20 | 85.8 | 87.2 | -5.45 | -6.01% | 1 | 53 | 50.62% | Yes |
| AMZN260821C00180000 | 11/5 12:57 PM | 180.00 | 82.60 | 81.25 | 82.65 | 0.70 | 0.85% | 2 | 79 | 50.04% | Yes |
| AMZN260821C00185000 | 11/5 11:56 AM | 185.00 | 77.10 | 77.35 | 78.3 | 3.48 | 4.73% | 3 | 57 | 48.48% | Yes |
| AMZN260821C00190000 | 11/4 11:31 AM | 190.00 | 75.85 | 74 | 74.35 | 0.00 | 0.00% | 1 | 85 | 47.54% | Yes |
| AMZN260821C00195000 | 11/5 3:23 PM | 195.00 | 68.90 | 70.1 | 70.45 | -5.56 | -7.47% | 1 | 44 | 46.59% | Yes |
| AMZN260821C00200000 | 11/5 3:53 PM | 200.00 | 66.10 | 66.35 | 66.65 | 0.10 | 0.15% | 31 | 893 | 45.71% | Yes |
| AMZN260821C00205000 | 11/5 12:37 PM | 205.00 | 62.53 | 62.65 | 63 | -3.02 | -4.61% | 6 | 171 | 44.95% | Yes |
| AMZN260821C00210000 | 11/5 12:32 PM | 210.00 | 58.73 | 59.05 | 59.4 | -0.17 | -0.29% | 3 | 421 | 44.16% | Yes |
| AMZN260821C00215000 | 11/5 3:29 PM | 215.00 | 54.20 | 55.65 | 55.95 | -4.86 | -8.23% | 4 | 209 | 43.48% | Yes |
| AMZN260821C00220000 | 11/5 1:39 PM | 220.00 | 52.50 | 52.3 | 52.65 | 0.25 | 0.48% | 3 | 551 | 42.87% | Yes |
| AMZN260821C00225000 | 11/5 10:24 AM | 225.00 | 47.91 | 49.1 | 49.4 | -1.03 | -2.10% | 5 | 611 | 42.22% | Yes |
| AMZN260821C00230000 | 11/5 3:59 PM | 230.00 | 46.20 | 46 | 46.25 | 0.67 | 1.47% | 7 | 675 | 41.59% | Yes |
| AMZN260821C00235000 | 11/5 11:56 AM | 235.00 | 42.40 | 43.05 | 43.35 | -0.08 | -0.19% | 9 | 392 | 41.14% | Yes |
| AMZN260821C00240000 | 11/5 2:42 PM | 240.00 | 39.38 | 40.25 | 40.55 | -0.27 | -0.68% | 10 | 2421 | 40.69% | Yes |
| AMZN260821C00245000 | 11/5 9:59 AM | 245.00 | 36.28 | 37.55 | 37.85 | -1.35 | -3.59% | 3 | 430 | 40.24% | Yes |
| AMZN260821C00250000 | 11/5 1:54 PM | 250.00 | 34.77 | 35 | 35.2 | 0.27 | 0.78% | 53 | 884 | 39.73% | Yes |
| AMZN260821C00255000 | 11/5 2:57 PM | 255.00 | 31.85 | 32.55 | 32.75 | -0.18 | -0.56% | 36 | 231 | 39.33% | No |
| AMZN260821C00260000 | 11/5 2:30 PM | 260.00 | 29.63 | 29.7 | 30.45 | -0.16 | -0.54% | 10 | 790 | 38.99% | No |
| AMZN260821C00265000 | 11/5 1:34 PM | 265.00 | 27.92 | 28.05 | 28.3 | 0.12 | 0.43% | 11 | 188 | 38.69% | No |
| AMZN260821C00270000 | 11/5 10:28 AM | 270.00 | 25.40 | 25.65 | 26.25 | -0.16 | -0.63% | 7 | 707 | 38.39% | No |
| AMZN260821C00275000 | 11/5 12:22 PM | 275.00 | 23.64 | 24.1 | 24.3 | -0.46 | -1.91% | 1 | 216 | 38.09% | No |
| AMZN260821C00280000 | 11/5 1:29 PM | 280.00 | 22.40 | 21.9 | 22.5 | 0.32 | 1.45% | 13 | 767 | 37.85% | No |
| AMZN260821C00285000 | 11/4 3:02 PM | 285.00 | 20.35 | 20.6 | 20.8 | 0.00 | 0.00% | 14 | 259 | 37.61% | No |
| AMZN260821C00290000 | 11/4 12:54 PM | 290.00 | 19.44 | 19.05 | 19.25 | 0.00 | 0.00% | 67 | 794 | 37.44% | No |
| AMZN260821C00295000 | 11/4 2:12 PM | 295.00 | 17.70 | 17.6 | 17.8 | 0.00 | 0.00% | 4 | 258 | 37.28% | No |
| AMZN260821C00300000 | 11/5 2:12 PM | 300.00 | 15.92 | 16.25 | 16.4 | -0.20 | -1.24% | 22 | 632 | 37.07% | No |
| AMZN260821C00305000 | 11/4 11:40 AM | 305.00 | 15.50 | 15 | 15.15 | 0.00 | 0.00% | 1 | 115 | 36.94% | No |
| AMZN260821C00310000 | 11/4 1:20 PM | 310.00 | 13.85 | 13.8 | 14 | 0.00 | 0.00% | 10 | 334 | 36.84% | No |
| AMZN260821C00315000 | 11/5 12:38 PM | 315.00 | 12.56 | 12.7 | 12.9 | -0.23 | -1.80% | 1 | 34 | 36.71% | No |
| AMZN260821C00320000 | 11/5 2:24 PM | 320.00 | 11.55 | 11.7 | 11.9 | -0.10 | -0.86% | 5 | 81 | 36.62% | No |
| AMZN260821C00325000 | 11/5 12:02 PM | 325.00 | 10.55 | 10.8 | 10.95 | -1.75 | -14.23% | 58 | 1536 | 36.50% | No |
| AMZN260821C00330000 | 11/5 12:51 PM | 330.00 | 10.05 | 9.95 | 10.15 | -0.62 | -5.81% | 1 | 112 | 36.51% | No |
| AMZN260821C00335000 | 11/5 1:19 PM | 335.00 | 9.15 | 9.2 | 9.35 | -1.64 | -15.20% | 9 | 26 | 36.44% | No |
| AMZN260821C00340000 | 11/4 2:53 PM | 340.00 | 8.37 | 8.45 | 8.6 | 0.00 | 0.00% | 37 | 211 | 36.35% | No |
| AMZN260821C00350000 | 11/5 1:21 PM | 350.00 | 7.20 | 7.2 | 7.35 | 0.00 | 0.00% | 1 | 1835 | 36.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260821P00110000 | 10/31 9:59 AM | 110.00 | 0.59 | 0.49 | 0.7 | 0.00 | 0.00% | 1 | 22 | 47.75% | No |
| AMZN260821P00115000 | 11/3 1:37 PM | 115.00 | 0.68 | 0.75 | 0.82 | 0.00 | 0.00% | 11 | 192 | 46.63% | No |
| AMZN260821P00120000 | 11/5 3:57 PM | 120.00 | 0.90 | 0.89 | 0.96 | 0.06 | 7.14% | 10 | 42 | 45.59% | No |
| AMZN260821P00125000 | 11/3 3:53 PM | 125.00 | 0.98 | 1.05 | 1.12 | 0.00 | 0.00% | 5 | 16 | 44.58% | No |
| AMZN260821P00130000 | 11/4 1:52 PM | 130.00 | 1.26 | 1.24 | 1.31 | 0.00 | 0.00% | 1 | 65 | 43.67% | No |
| AMZN260821P00135000 | 11/4 2:44 PM | 135.00 | 1.51 | 1.46 | 1.53 | 0.00 | 0.00% | 1 | 165 | 42.80% | No |
| AMZN260821P00140000 | 11/4 3:09 PM | 140.00 | 1.74 | 1.7 | 1.78 | 0.00 | 0.00% | 6 | 74 | 41.96% | No |
| AMZN260821P00145000 | 11/5 9:30 AM | 145.00 | 2.02 | 1.99 | 2.07 | 0.30 | 17.44% | 2 | 68 | 41.17% | No |
| AMZN260821P00150000 | 10/31 10:45 AM | 150.00 | 2.13 | 2.31 | 2.39 | 0.00 | 0.00% | 17 | 472 | 40.37% | No |
| AMZN260821P00155000 | 11/3 11:18 AM | 155.00 | 2.31 | 2.67 | 2.77 | 0.00 | 0.00% | 2 | 941 | 39.67% | No |
| AMZN260821P00160000 | 11/3 10:38 AM | 160.00 | 2.62 | 3.1 | 3.2 | 0.00 | 0.00% | 1 | 1131 | 38.98% | No |
| AMZN260821P00165000 | 11/5 2:35 PM | 165.00 | 3.59 | 3.6 | 3.7 | 0.51 | 16.56% | 1 | 431 | 38.37% | No |
| AMZN260821P00170000 | 11/3 1:36 PM | 170.00 | 3.55 | 4.15 | 4.25 | 0.00 | 0.00% | 6 | 1532 | 37.73% | No |
| AMZN260821P00175000 | 11/4 3:09 PM | 175.00 | 4.90 | 4.75 | 4.9 | 0.00 | 0.00% | 30 | 509 | 37.20% | No |
| AMZN260821P00180000 | 11/5 10:12 AM | 180.00 | 5.70 | 5.45 | 5.6 | 0.25 | 4.59% | 2 | 2167 | 36.63% | No |
| AMZN260821P00185000 | 11/5 11:29 AM | 185.00 | 6.32 | 6.25 | 6.4 | -0.13 | -2.02% | 1 | 210 | 36.12% | No |
| AMZN260821P00190000 | 11/4 3:09 PM | 190.00 | 7.35 | 7.1 | 7.25 | 0.00 | 0.00% | 34 | 855 | 35.54% | No |
| AMZN260821P00195000 | 11/4 3:48 PM | 195.00 | 8.30 | 8.1 | 8.25 | 0.00 | 0.00% | 19 | 1144 | 35.09% | No |
| AMZN260821P00200000 | 11/5 3:36 PM | 200.00 | 9.30 | 9.15 | 9.3 | -0.12 | -1.27% | 12 | 2424 | 34.56% | No |
| AMZN260821P00205000 | 11/5 11:29 AM | 205.00 | 10.54 | 10.35 | 10.5 | 0.94 | 9.79% | 1 | 706 | 34.12% | No |
| AMZN260821P00210000 | 11/5 11:03 AM | 210.00 | 12.10 | 11.65 | 11.85 | 1.31 | 12.14% | 9 | 879 | 33.74% | No |
| AMZN260821P00215000 | 11/5 3:41 PM | 215.00 | 13.30 | 13.1 | 13.25 | -0.10 | -0.75% | 1 | 803 | 33.28% | No |
| AMZN260821P00220000 | 11/5 11:40 AM | 220.00 | 14.90 | 14.6 | 14.8 | 1.24 | 9.08% | 2 | 616 | 32.86% | No |
| AMZN260821P00225000 | 11/5 3:36 PM | 225.00 | 16.65 | 16.3 | 16.5 | 1.95 | 13.27% | 69 | 1013 | 32.48% | No |
| AMZN260821P00230000 | 11/5 2:28 PM | 230.00 | 18.35 | 18.1 | 18.3 | -0.30 | -1.61% | 2 | 1192 | 32.07% | No |
| AMZN260821P00235000 | 11/3 3:46 PM | 235.00 | 18.79 | 20.05 | 20.25 | 0.00 | 0.00% | 25 | 112 | 31.68% | No |
| AMZN260821P00240000 | 11/5 10:51 AM | 240.00 | 22.65 | 22.1 | 22.35 | 1.51 | 7.14% | 2 | 245 | 31.31% | No |
| AMZN260821P00245000 | 11/5 11:30 AM | 245.00 | 24.80 | 24.35 | 24.55 | 2.40 | 10.71% | 37 | 200 | 30.91% | No |
| AMZN260821P00250000 | 11/5 3:51 PM | 250.00 | 26.80 | 26.3 | 27.35 | 1.15 | 4.48% | 5 | 42 | 31.03% | No |
| AMZN260821P00255000 | 11/5 3:31 PM | 255.00 | 29.90 | 29.15 | 29.45 | 0.15 | 0.50% | 1 | 70 | 30.19% | Yes |
| AMZN260821P00260000 | 11/4 10:52 AM | 260.00 | 31.10 | 31.85 | 32.05 | 0.00 | 0.00% | 2 | 40 | 29.77% | Yes |
| AMZN260821P00265000 | 11/4 3:49 PM | 265.00 | 35.35 | 34.6 | 34.85 | 0.00 | 0.00% | 21 | 161 | 29.42% | Yes |
| AMZN260821P00270000 | 11/3 3:54 PM | 270.00 | 36.35 | 37.55 | 37.8 | 0.00 | 0.00% | 3 | 562 | 29.07% | Yes |
| AMZN260821P00275000 | 11/5 10:21 AM | 275.00 | 42.05 | 40.1 | 41.35 | 0.90 | 2.19% | 5 | 24 | 29.27% | Yes |
| AMZN260821P00280000 | 11/4 1:19 PM | 280.00 | 44.40 | 43.75 | 44.05 | 0.00 | 0.00% | 5 | 224 | 28.31% | Yes |
| AMZN260821P00285000 | 10/31 1:44 PM | 285.00 | 49.46 | 45.95 | 48.5 | 0.00 | 0.00% | 7 | 14 | 29.29% | Yes |
| AMZN260821P00290000 | 10/31 1:41 PM | 290.00 | 53.46 | 50.55 | 50.8 | 0.00 | 0.00% | 8 | 18 | 27.50% | Yes |
| AMZN260821P00295000 | 11/4 12:03 PM | 295.00 | 53.68 | 54 | 55.55 | 0.00 | 0.00% | 2 | 18 | 28.63% | Yes |
| AMZN260821P00300000 | 11/3 9:46 AM | 300.00 | 54.15 | 57.7 | 59.25 | 0.00 | 0.00% | 8 | 58 | 28.30% | Yes |
| AMZN260821P00305000 | 11/3 10:25 AM | 305.00 | 58.55 | 61.5 | 63.2 | 0.00 | 0.00% | 6 | 68 | 28.15% | Yes |
| AMZN260821P00310000 | 11/3 10:25 AM | 310.00 | 62.35 | 65.4 | 67.15 | 0.00 | 0.00% | 3 | 41 | 27.87% | Yes |
| AMZN260821P00315000 | 11/3 10:24 AM | 315.00 | 66.20 | 69.4 | 71.2 | 0.00 | 0.00% | 3 | 8 | 27.59% | Yes |
| AMZN260821P00320000 | 10/27 11:41 AM | 320.00 | 94.05 | 73.5 | 75.15 | 0.00 | 0.00% | 2 | 2 | 26.98% | Yes |
| AMZN260821P00325000 | 10/31 10:17 AM | 325.00 | 80.40 | 77.75 | 79.6 | 0.00 | 0.00% | 10 | 7 | 27.07% | Yes |
| AMZN260821P00335000 | 11/3 9:35 AM | 335.00 | 80.90 | 85.3 | 87.25 | 0.00 | 0.00% | 5 | 6 | 24.12% | Yes |
| AMZN260821P00340000 | 10/31 1:10 PM | 340.00 | 94.87 | 89.75 | 92.8 | 0.00 | 0.00% | 2 | 0 | 26.30% | Yes |
| AMZN260821P00350000 | 10/30 12:54 PM | 350.00 | 124.35 | 100.15 | 100.95 | 0.00 | 0.00% | 0 | 15 | 22.63% | Yes |
