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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260918C00105000 | 10/30 2:40 PM | 105.00 | 125.35 | 148.85 | 151.75 | 0.00 | 0.00% | 7 | 53 | 73.08% | Yes |
| AMZN260918C00110000 | 10/31 10:36 AM | 110.00 | 140.65 | 144.3 | 146.75 | 0.00 | 0.00% | 1 | 31 | 70.54% | Yes |
| AMZN260918C00115000 | 11/4 10:12 AM | 115.00 | 144.77 | 139.45 | 142.35 | 0.00 | 0.00% | 1 | 17 | 68.61% | Yes |
| AMZN260918C00120000 | 11/4 9:30 AM | 120.00 | 137.40 | 134.25 | 138.2 | 0.00 | 0.00% | 6 | 157 | 66.53% | Yes |
| AMZN260918C00125000 | 11/3 12:31 PM | 125.00 | 137.17 | 130.3 | 132.75 | 0.00 | 0.00% | 5 | 40 | 64.40% | Yes |
| AMZN260918C00130000 | 11/4 10:45 AM | 130.00 | 129.05 | 125.7 | 128.15 | 0.00 | 0.00% | 1 | 21 | 62.60% | Yes |
| AMZN260918C00135000 | 10/31 9:36 AM | 135.00 | 120.76 | 122.1 | 122.55 | 0.00 | 0.00% | 4 | 63 | 60.80% | Yes |
| AMZN260918C00140000 | 11/4 1:21 PM | 140.00 | 117.35 | 116.55 | 119 | 0.00 | 0.00% | 3 | 74 | 59.14% | Yes |
| AMZN260918C00145000 | 11/3 11:54 AM | 145.00 | 117.55 | 112.05 | 114.45 | 0.00 | 0.00% | 2 | 44 | 57.53% | Yes |
| AMZN260918C00150000 | 11/5 1:10 PM | 150.00 | 108.80 | 108.55 | 109 | 1.00 | 0.93% | 6 | 380 | 56.02% | Yes |
| AMZN260918C00155000 | 11/4 10:11 AM | 155.00 | 107.95 | 104.2 | 105.55 | 0.00 | 0.00% | 3 | 135 | 55.74% | Yes |
| AMZN260918C00160000 | 11/4 1:52 PM | 160.00 | 99.80 | 99.8 | 101.2 | 0.00 | 0.00% | 3 | 355 | 54.32% | Yes |
| AMZN260918C00165000 | 11/5 10:26 AM | 165.00 | 94.50 | 95.5 | 95.9 | -6.50 | -6.44% | 1 | 487 | 52.05% | Yes |
| AMZN260918C00170000 | 11/5 3:51 PM | 170.00 | 91.00 | 91.25 | 91.65 | -5.37 | -5.57% | 4 | 200 | 50.85% | Yes |
| AMZN260918C00175000 | 11/5 3:50 PM | 175.00 | 85.15 | 87.1 | 87.5 | -1.83 | -2.10% | 1 | 354 | 50.12% | Yes |
| AMZN260918C00180000 | 11/5 3:35 PM | 180.00 | 81.66 | 83 | 83.4 | -1.33 | -1.60% | 3 | 505 | 49.05% | Yes |
| AMZN260918C00185000 | 11/4 12:09 PM | 185.00 | 80.00 | 79 | 79.35 | 0.00 | 0.00% | 3 | 201 | 47.99% | Yes |
| AMZN260918C00190000 | 11/5 1:25 PM | 190.00 | 74.80 | 75.05 | 75.45 | -0.40 | -0.53% | 61 | 703 | 47.10% | Yes |
| AMZN260918C00195000 | 11/5 1:22 PM | 195.00 | 71.23 | 71.25 | 71.85 | -2.37 | -3.22% | 13 | 253 | 46.56% | Yes |
| AMZN260918C00200000 | 11/5 2:53 PM | 200.00 | 66.26 | 67.5 | 68.1 | -1.18 | -1.75% | 28 | 2702 | 45.71% | Yes |
| AMZN260918C00205000 | 11/5 12:56 PM | 205.00 | 64.40 | 63.9 | 64.45 | 1.45 | 2.30% | 9 | 438 | 44.90% | Yes |
| AMZN260918C00210000 | 11/5 1:50 PM | 210.00 | 60.25 | 60.4 | 60.75 | 0.30 | 0.50% | 2 | 565 | 43.95% | Yes |
| AMZN260918C00215000 | 11/5 1:41 PM | 215.00 | 57.19 | 57 | 57.35 | 0.90 | 1.60% | 2 | 1100 | 43.29% | Yes |
| AMZN260918C00220000 | 11/5 3:31 PM | 220.00 | 54.00 | 53.7 | 54.05 | 0.70 | 1.31% | 14 | 2161 | 42.66% | Yes |
| AMZN260918C00225000 | 11/5 1:51 PM | 225.00 | 50.30 | 50.55 | 50.85 | 0.48 | 0.96% | 60 | 1499 | 42.05% | Yes |
| AMZN260918C00230000 | 11/5 3:59 PM | 230.00 | 47.64 | 47.5 | 47.8 | 0.38 | 0.80% | 75 | 2237 | 41.52% | Yes |
| AMZN260918C00235000 | 11/5 2:03 PM | 235.00 | 44.07 | 44.55 | 44.9 | -0.18 | -0.41% | 22 | 882 | 41.05% | Yes |
| AMZN260918C00240000 | 11/5 3:27 PM | 240.00 | 40.65 | 41.75 | 42.05 | -0.65 | -1.57% | 56 | 2461 | 40.54% | Yes |
| AMZN260918C00245000 | 11/5 3:20 PM | 245.00 | 38.25 | 39.05 | 39.4 | -0.90 | -2.30% | 24 | 929 | 40.14% | Yes |
| AMZN260918C00250000 | 11/5 3:05 PM | 250.00 | 35.90 | 36.55 | 36.85 | -0.20 | -0.55% | 168 | 2887 | 39.74% | Yes |
| AMZN260918C00255000 | 11/5 3:34 PM | 255.00 | 33.10 | 34.1 | 34.35 | -1.00 | -2.93% | 31 | 769 | 39.29% | No |
| AMZN260918C00260000 | 11/5 3:22 PM | 260.00 | 31.10 | 31.8 | 32 | -1.15 | -3.57% | 166 | 5133 | 38.90% | No |
| AMZN260918C00265000 | 11/5 11:11 AM | 265.00 | 28.40 | 29.6 | 29.85 | -0.90 | -3.07% | 17 | 1074 | 38.61% | No |
| AMZN260918C00270000 | 11/5 3:38 PM | 270.00 | 26.84 | 27.55 | 27.8 | -0.61 | -2.22% | 22 | 2135 | 38.33% | No |
| AMZN260918C00275000 | 11/5 2:07 PM | 275.00 | 25.23 | 25.65 | 25.85 | -0.32 | -1.25% | 3 | 1824 | 38.05% | No |
| AMZN260918C00280000 | 11/5 3:57 PM | 280.00 | 23.97 | 23.8 | 24 | 0.69 | 2.96% | 17 | 2076 | 37.77% | No |
| AMZN260918C00285000 | 11/5 9:30 AM | 285.00 | 20.95 | 22.1 | 22.3 | -1.15 | -5.20% | 3 | 938 | 37.56% | No |
| AMZN260918C00290000 | 11/5 10:24 AM | 290.00 | 19.70 | 20.45 | 20.7 | -0.64 | -3.15% | 3 | 2821 | 37.36% | No |
| AMZN260918C00295000 | 11/5 11:02 AM | 295.00 | 18.10 | 19 | 19.2 | -1.65 | -8.35% | 32 | 1428 | 37.17% | No |
| AMZN260918C00300000 | 11/5 3:37 PM | 300.00 | 17.05 | 17.6 | 17.8 | -0.25 | -1.45% | 53 | 2787 | 37.00% | No |
| AMZN260918C00305000 | 11/5 9:30 AM | 305.00 | 15.85 | 16.3 | 16.5 | -0.25 | -1.55% | 1 | 68 | 36.86% | No |
| AMZN260918C00310000 | 11/5 2:14 PM | 310.00 | 14.75 | 15.05 | 15.25 | 0.07 | 0.48% | 3 | 771 | 36.68% | No |
| AMZN260918C00315000 | 11/4 1:16 PM | 315.00 | 14.12 | 13.95 | 14.15 | 0.00 | 0.00% | 12 | 64 | 36.59% | No |
| AMZN260918C00320000 | 11/5 12:44 PM | 320.00 | 12.95 | 12.9 | 13.1 | 0.20 | 1.57% | 4 | 1120 | 36.48% | No |
| AMZN260918C00325000 | 11/4 1:17 PM | 325.00 | 12.05 | 11.95 | 12.1 | 0.00 | 0.00% | 12 | 104 | 36.35% | No |
| AMZN260918C00330000 | 11/5 2:38 PM | 330.00 | 10.75 | 11.05 | 11.2 | -0.35 | -3.15% | 12 | 1414 | 36.27% | No |
| AMZN260918C00340000 | 11/5 11:27 AM | 340.00 | 9.10 | 9.45 | 9.65 | -1.60 | -14.95% | 105 | 248 | 36.22% | No |
| AMZN260918C00350000 | 11/5 2:46 PM | 350.00 | 7.85 | 8.1 | 8.25 | -0.20 | -2.48% | 64 | 3025 | 36.08% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN260918P00105000 | 11/4 10:49 AM | 105.00 | 0.60 | 0.59 | 0.67 | 0.00 | 0.00% | 1 | 456 | 47.60% | No |
| AMZN260918P00110000 | 11/5 10:26 AM | 110.00 | 0.76 | 0.71 | 0.74 | 0.09 | 13.43% | 5 | 74 | 46.02% | No |
| AMZN260918P00115000 | 11/4 3:52 PM | 115.00 | 0.92 | 0.69 | 0.92 | 0.00 | 0.00% | 1 | 92 | 45.44% | No |
| AMZN260918P00120000 | 11/3 10:40 AM | 120.00 | 0.88 | 1 | 1.08 | 0.00 | 0.00% | 2 | 41 | 44.48% | No |
| AMZN260918P00125000 | 11/4 1:20 PM | 125.00 | 1.20 | 1.18 | 1.25 | 0.00 | 0.00% | 4 | 168 | 43.48% | No |
| AMZN260918P00130000 | 11/5 3:34 PM | 130.00 | 1.37 | 1.38 | 1.46 | -0.35 | -20.35% | 2 | 405 | 42.62% | No |
| AMZN260918P00135000 | 11/3 11:34 AM | 135.00 | 1.43 | 1.62 | 1.69 | 0.00 | 0.00% | 2 | 719 | 41.72% | No |
| AMZN260918P00140000 | 11/5 9:51 AM | 140.00 | 2.02 | 1.89 | 1.96 | 0.42 | 26.25% | 1 | 2485 | 40.92% | No |
| AMZN260918P00145000 | 11/4 3:43 PM | 145.00 | 2.25 | 2.2 | 2.28 | 0.00 | 0.00% | 12 | 438 | 40.20% | No |
| AMZN260918P00150000 | 11/5 1:50 PM | 150.00 | 2.50 | 2.56 | 2.64 | -0.11 | -4.21% | 32 | 2096 | 39.50% | No |
| AMZN260918P00155000 | 11/5 3:52 PM | 155.00 | 2.93 | 2.96 | 3.05 | 0.20 | 7.33% | 5 | 1913 | 38.83% | No |
| AMZN260918P00160000 | 11/4 10:21 AM | 160.00 | 3.16 | 3.4 | 3.5 | 0.00 | 0.00% | 6 | 4313 | 38.14% | No |
| AMZN260918P00165000 | 11/4 2:58 PM | 165.00 | 4.02 | 3.9 | 4.05 | 0.00 | 0.00% | 1 | 3433 | 37.60% | No |
| AMZN260918P00170000 | 11/5 2:32 PM | 170.00 | 4.55 | 4.5 | 4.65 | -0.05 | -1.09% | 16 | 5204 | 37.04% | No |
| AMZN260918P00175000 | 11/5 11:48 AM | 175.00 | 5.24 | 5.2 | 5.3 | -0.11 | -2.06% | 7 | 3576 | 36.44% | No |
| AMZN260918P00180000 | 11/5 3:52 PM | 180.00 | 5.90 | 5.9 | 6.05 | -0.20 | -3.28% | 1530 | 7378 | 35.93% | No |
| AMZN260918P00185000 | 11/5 3:52 PM | 185.00 | 6.70 | 6.75 | 6.9 | -0.30 | -4.29% | 6 | 1828 | 35.46% | No |
| AMZN260918P00190000 | 11/5 11:28 AM | 190.00 | 7.80 | 7.65 | 7.8 | -0.05 | -0.64% | 6 | 5988 | 34.93% | No |
| AMZN260918P00195000 | 11/5 10:26 AM | 195.00 | 8.85 | 8.7 | 8.85 | -0.15 | -1.67% | 1 | 4082 | 34.51% | No |
| AMZN260918P00200000 | 11/5 1:06 PM | 200.00 | 9.70 | 9.8 | 10 | -0.03 | -0.31% | 5 | 4077 | 34.10% | No |
| AMZN260918P00205000 | 11/5 12:55 PM | 205.00 | 10.85 | 11.05 | 11.2 | 0.70 | 6.90% | 6 | 1275 | 33.62% | No |
| AMZN260918P00210000 | 11/5 2:57 PM | 210.00 | 12.51 | 12.4 | 12.55 | 0.01 | 0.08% | 10 | 2673 | 33.20% | No |
| AMZN260918P00215000 | 11/5 3:14 PM | 215.00 | 13.95 | 13.85 | 14 | -0.35 | -2.45% | 25 | 2797 | 32.77% | No |
| AMZN260918P00220000 | 11/5 12:31 PM | 220.00 | 15.44 | 15.4 | 15.6 | -0.34 | -2.15% | 5 | 3418 | 32.40% | No |
| AMZN260918P00225000 | 11/5 11:17 AM | 225.00 | 17.80 | 17.1 | 17.3 | 0.19 | 1.08% | 12 | 2047 | 31.99% | No |
| AMZN260918P00230000 | 11/4 3:34 PM | 230.00 | 19.52 | 18.95 | 19.15 | 0.00 | 0.00% | 10 | 1823 | 31.62% | No |
| AMZN260918P00235000 | 11/5 9:30 AM | 235.00 | 21.50 | 20.9 | 21.15 | 1.11 | 5.44% | 1 | 3031 | 31.28% | No |
| AMZN260918P00240000 | 11/5 1:57 PM | 240.00 | 23.17 | 23 | 23.25 | -0.18 | -0.77% | 5 | 964 | 30.91% | No |
| AMZN260918P00245000 | 11/5 2:24 PM | 245.00 | 25.50 | 25.25 | 25.45 | 0.88 | 3.57% | 20 | 1346 | 30.50% | No |
| AMZN260918P00250000 | 11/5 3:06 PM | 250.00 | 27.97 | 27.6 | 27.85 | -0.23 | -0.82% | 59 | 1372 | 30.17% | No |
| AMZN260918P00255000 | 11/5 10:29 AM | 255.00 | 30.80 | 29.65 | 30.35 | 0.25 | 0.82% | 3 | 141 | 29.80% | Yes |
| AMZN260918P00260000 | 11/4 11:33 AM | 260.00 | 32.15 | 32.3 | 33 | 0.00 | 0.00% | 3 | 144 | 29.45% | Yes |
| AMZN260918P00265000 | 11/5 2:00 PM | 265.00 | 35.80 | 35.5 | 35.75 | 1.00 | 2.87% | 4 | 141 | 29.06% | Yes |
| AMZN260918P00270000 | 11/5 10:38 AM | 270.00 | 39.30 | 38.4 | 39.55 | 0.25 | 0.64% | 3 | 1475 | 29.66% | Yes |
| AMZN260918P00275000 | 11/4 2:07 PM | 275.00 | 42.20 | 41.45 | 41.7 | 0.00 | 0.00% | 4 | 63 | 28.33% | Yes |
| AMZN260918P00280000 | 11/4 2:09 PM | 280.00 | 45.40 | 44.6 | 44.9 | 0.00 | 0.00% | 4 | 228 | 27.99% | Yes |
| AMZN260918P00285000 | 11/4 1:46 PM | 285.00 | 48.60 | 47.9 | 48.2 | 0.00 | 0.00% | 4 | 78 | 27.63% | Yes |
| AMZN260918P00290000 | 11/4 2:09 PM | 290.00 | 52.15 | 51.3 | 51.6 | 0.00 | 0.00% | 2 | 136 | 27.22% | Yes |
| AMZN260918P00295000 | 11/3 2:15 PM | 295.00 | 51.83 | 54.75 | 55.2 | 0.00 | 0.00% | 18 | 51 | 26.91% | Yes |
| AMZN260918P00300000 | 11/3 2:16 PM | 300.00 | 55.30 | 58.4 | 58.85 | 0.00 | 0.00% | 19 | 82 | 26.51% | Yes |
| AMZN260918P00305000 | 11/3 2:26 PM | 305.00 | 59.18 | 62.15 | 62.6 | 0.00 | 0.00% | 13 | 20 | 26.07% | Yes |
| AMZN260918P00310000 | 11/4 12:15 PM | 310.00 | 65.80 | 66 | 66.5 | 0.00 | 0.00% | 2 | 140 | 25.68% | Yes |
| AMZN260918P00315000 | 11/3 10:26 AM | 315.00 | 66.65 | 69.95 | 70.45 | 0.00 | 0.00% | 3 | 8 | 25.20% | Yes |
| AMZN260918P00320000 | 11/3 10:26 AM | 320.00 | 70.65 | 74 | 74.55 | 0.00 | 0.00% | 3 | 95 | 24.77% | Yes |
| AMZN260918P00325000 | 11/3 1:52 PM | 325.00 | 74.45 | 78.2 | 78.75 | 0.00 | 0.00% | 8 | 12 | 24.34% | Yes |
| AMZN260918P00340000 | 11/4 12:27 PM | 340.00 | 90.80 | 91.2 | 91.75 | 0.00 | 0.00% | 2 | 6 | 22.59% | Yes |
| AMZN260918P00350000 | 11/4 12:27 PM | 350.00 | 99.90 | 100.3 | 100.9 | 0.00 | 0.00% | 4 | 3 | 21.44% | Yes |
