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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218C00085000 | 11/3 12:48 PM | 85.00 | 176.49 | 169.1 | 171.7 | 0.00 | 0.00% | 6 | 1311 | 78.53% | Yes |
| AMZN261218C00090000 | 11/3 9:43 AM | 90.00 | 172.60 | 164.15 | 167.2 | 0.00 | 0.00% | 15 | 698 | 75.85% | Yes |
| AMZN261218C00095000 | 10/31 9:38 AM | 95.00 | 160.35 | 159.1 | 163 | 0.00 | 0.00% | 1 | 64 | 73.64% | Yes |
| AMZN261218C00100000 | 11/5 2:37 PM | 100.00 | 155.23 | 155.1 | 157.65 | -5.52 | -3.43% | 1 | 1126 | 71.31% | Yes |
| AMZN261218C00105000 | 11/4 2:50 PM | 105.00 | 150.50 | 150.5 | 153.05 | 0.00 | 0.00% | 20 | 236 | 69.29% | Yes |
| AMZN261218C00110000 | 11/4 9:31 AM | 110.00 | 147.64 | 145.85 | 148.4 | 0.00 | 0.00% | 1 | 243 | 67.17% | Yes |
| AMZN261218C00115000 | 11/4 1:08 PM | 115.00 | 142.38 | 142.3 | 142.85 | 0.00 | 0.00% | 1 | 126 | 65.38% | Yes |
| AMZN261218C00120000 | 10/31 1:50 PM | 120.00 | 134.38 | 137.7 | 138.25 | 0.00 | 0.00% | 17 | 248 | 63.46% | Yes |
| AMZN261218C00125000 | 11/4 3:44 PM | 125.00 | 133.10 | 132.2 | 133.75 | 0.00 | 0.00% | 1 | 111 | 60.57% | Yes |
| AMZN261218C00130000 | 10/31 3:39 PM | 130.00 | 125.76 | 128.7 | 129.25 | 0.00 | 0.00% | 10 | 331 | 60.20% | Yes |
| AMZN261218C00135000 | 11/3 11:41 AM | 135.00 | 129.35 | 124.25 | 124.75 | 0.00 | 0.00% | 6 | 350 | 58.63% | Yes |
| AMZN261218C00140000 | 11/4 1:33 PM | 140.00 | 119.30 | 119.8 | 120.35 | 0.00 | 0.00% | 1 | 255 | 57.16% | Yes |
| AMZN261218C00145000 | 11/4 12:55 PM | 145.00 | 115.65 | 115.5 | 116 | 0.00 | 0.00% | 2 | 383 | 55.88% | Yes |
| AMZN261218C00150000 | 11/5 3:40 PM | 150.00 | 109.97 | 111.2 | 111.65 | -4.58 | -4.00% | 1 | 1307 | 54.57% | Yes |
| AMZN261218C00155000 | 11/5 10:44 AM | 155.00 | 105.45 | 106.95 | 107.7 | -6.13 | -5.49% | 1 | 379 | 53.64% | Yes |
| AMZN261218C00160000 | 11/5 3:05 PM | 160.00 | 102.00 | 102.75 | 103.5 | -1.28 | -1.24% | 2 | 1643 | 52.48% | Yes |
| AMZN261218C00165000 | 11/5 2:16 PM | 165.00 | 98.08 | 98.55 | 99.35 | 0.08 | 0.08% | 4 | 3401 | 51.32% | Yes |
| AMZN261218C00170000 | 11/5 2:13 PM | 170.00 | 93.90 | 94.55 | 96.05 | 0.12 | 0.13% | 4 | 7301 | 50.94% | Yes |
| AMZN261218C00175000 | 11/5 10:35 AM | 175.00 | 89.50 | 90.6 | 91.25 | -1.66 | -1.82% | 3 | 2381 | 49.86% | Yes |
| AMZN261218C00180000 | 11/5 3:06 PM | 180.00 | 86.00 | 86.65 | 87.3 | 0.15 | 0.17% | 2 | 2587 | 48.88% | Yes |
| AMZN261218C00185000 | 11/5 3:24 PM | 185.00 | 81.90 | 82.9 | 83.55 | -0.10 | -0.12% | 2 | 1734 | 48.11% | Yes |
| AMZN261218C00190000 | 11/5 1:24 PM | 190.00 | 78.88 | 79.15 | 79.6 | 0.45 | 0.57% | 2 | 1476 | 47.03% | Yes |
| AMZN261218C00195000 | 11/5 12:51 PM | 195.00 | 74.65 | 75.45 | 76.05 | -3.45 | -4.42% | 6 | 827 | 46.40% | Yes |
| AMZN261218C00200000 | 11/5 2:22 PM | 200.00 | 71.30 | 71.95 | 72.4 | 0.15 | 0.21% | 22 | 4433 | 45.57% | Yes |
| AMZN261218C00205000 | 11/5 2:33 PM | 205.00 | 67.60 | 68.5 | 68.9 | -0.35 | -0.52% | 21 | 963 | 44.86% | Yes |
| AMZN261218C00210000 | 11/5 3:07 PM | 210.00 | 64.50 | 65.15 | 65.55 | -0.37 | -0.57% | 195 | 1891 | 44.24% | Yes |
| AMZN261218C00215000 | 11/5 3:42 PM | 215.00 | 60.80 | 61.85 | 62.3 | -0.30 | -0.49% | 26 | 1342 | 43.67% | Yes |
| AMZN261218C00220000 | 11/5 2:44 PM | 220.00 | 58.15 | 58.7 | 59.15 | -0.35 | -0.60% | 32 | 2555 | 43.12% | Yes |
| AMZN261218C00225000 | 11/5 3:56 PM | 225.00 | 56.20 | 55.65 | 56.1 | 1.20 | 2.18% | 25 | 2468 | 42.60% | Yes |
| AMZN261218C00230000 | 11/5 1:24 PM | 230.00 | 52.50 | 52.75 | 53.15 | 0.10 | 0.19% | 19 | 4675 | 42.11% | Yes |
| AMZN261218C00235000 | 11/5 3:55 PM | 235.00 | 50.00 | 49.9 | 50.3 | 0.74 | 1.50% | 16 | 5456 | 41.64% | Yes |
| AMZN261218C00240000 | 11/5 3:52 PM | 240.00 | 47.00 | 47.2 | 47.55 | 0.25 | 0.53% | 268 | 2723 | 41.19% | Yes |
| AMZN261218C00245000 | 11/5 2:45 PM | 245.00 | 43.69 | 44.55 | 44.95 | -0.46 | -1.04% | 24 | 770 | 40.81% | Yes |
| AMZN261218C00250000 | 11/5 3:50 PM | 250.00 | 42.25 | 42 | 42.45 | 0.75 | 1.81% | 303 | 7671 | 40.44% | Yes |
| AMZN261218C00255000 | 11/5 3:58 PM | 255.00 | 39.63 | 39.7 | 39.95 | 0.49 | 1.25% | 52 | 1362 | 40.00% | No |
| AMZN261218C00260000 | 11/5 3:06 PM | 260.00 | 36.94 | 37.4 | 37.65 | -0.06 | -0.16% | 16 | 1799 | 39.66% | No |
| AMZN261218C00265000 | 11/5 10:34 AM | 265.00 | 34.35 | 35.2 | 35.45 | -1.04 | -2.94% | 6 | 1318 | 39.34% | No |
| AMZN261218C00270000 | 11/5 3:15 PM | 270.00 | 32.62 | 33.1 | 33.4 | -0.03 | -0.09% | 63 | 2547 | 39.09% | No |
| AMZN261218C00275000 | 11/5 3:09 PM | 275.00 | 30.70 | 31.15 | 31.4 | -0.95 | -3.00% | 10 | 303 | 38.80% | No |
| AMZN261218C00280000 | 11/5 1:29 PM | 280.00 | 29.10 | 29.25 | 29.5 | -0.20 | -0.68% | 112 | 2548 | 38.54% | No |
| AMZN261218C00285000 | 11/5 10:24 AM | 285.00 | 26.68 | 27.45 | 27.7 | -0.99 | -3.58% | 10 | 82 | 38.29% | No |
| AMZN261218C00290000 | 11/5 2:30 PM | 290.00 | 25.28 | 25.8 | 26 | -0.21 | -0.82% | 12 | 1662 | 38.06% | No |
| AMZN261218C00295000 | 11/5 3:48 PM | 295.00 | 23.55 | 24.15 | 24.4 | -0.35 | -1.46% | 5 | 77 | 37.86% | No |
| AMZN261218C00300000 | 11/5 3:40 PM | 300.00 | 22.80 | 22.65 | 22.9 | 0.20 | 0.88% | 198 | 5243 | 37.68% | No |
| AMZN261218C00305000 | 11/5 2:22 PM | 305.00 | 20.92 | 21.2 | 21.45 | 0.02 | 0.10% | 11 | 118 | 37.48% | No |
| AMZN261218C00310000 | 11/5 11:49 AM | 310.00 | 19.50 | 19.85 | 20.1 | -0.22 | -1.12% | 1 | 823 | 37.31% | No |
| AMZN261218C00315000 | 11/5 2:22 PM | 315.00 | 18.32 | 18.6 | 19.7 | -0.48 | -2.55% | 9 | 1785 | 38.04% | No |
| AMZN261218C00320000 | 11/5 11:37 AM | 320.00 | 16.85 | 17.4 | 17.65 | -0.72 | -4.10% | 12 | 2112 | 37.02% | No |
| AMZN261218C00325000 | 11/5 2:40 PM | 325.00 | 15.95 | 15.85 | 16.95 | -2.10 | -11.63% | 2 | 149 | 37.34% | No |
| AMZN261218C00330000 | 11/4 10:13 AM | 330.00 | 14.35 | 15.2 | 15.45 | -2.40 | -14.33% | 1 | 300 | 36.74% | No |
| AMZN261218C00340000 | 11/5 11:52 AM | 340.00 | 13.08 | 13.35 | 13.55 | -0.32 | -2.39% | 2 | 326 | 36.54% | No |
| AMZN261218C00345000 | 11/5 2:06 PM | 345.00 | 12.20 | 12 | 12.7 | -1.05 | -7.92% | 52 | 363 | 36.47% | No |
| AMZN261218C00350000 | 11/5 2:14 PM | 350.00 | 11.50 | 11.65 | 11.85 | -0.15 | -1.29% | 27 | 789 | 36.34% | No |
| AMZN261218C00355000 | 11/4 12:58 PM | 355.00 | 11.15 | 10.9 | 11.1 | 0.00 | 0.00% | 10 | 192 | 36.27% | No |
| AMZN261218C00360000 | 11/5 3:59 PM | 360.00 | 10.30 | 10.2 | 10.4 | 0.12 | 1.18% | 126 | 2342 | 36.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN261218P00085000 | 11/3 11:27 AM | 85.00 | 0.47 | 0.43 | 0.49 | 0.00 | 0.00% | 100 | 1194 | 48.90% | No |
| AMZN261218P00090000 | 11/3 10:09 AM | 90.00 | 0.54 | 0.53 | 0.61 | 0.00 | 0.00% | 1 | 637 | 48.05% | No |
| AMZN261218P00095000 | 10/31 3:21 PM | 95.00 | 0.68 | 0.64 | 0.73 | 0.00 | 0.00% | 9 | 777 | 47.02% | No |
| AMZN261218P00100000 | 11/3 10:16 AM | 100.00 | 0.68 | 0.77 | 0.85 | 0.00 | 0.00% | 3 | 2109 | 45.89% | No |
| AMZN261218P00105000 | 11/5 10:29 AM | 105.00 | 0.98 | 0.91 | 1 | 0.01 | 1.03% | 1 | 1995 | 44.92% | No |
| AMZN261218P00110000 | 10/31 3:18 PM | 110.00 | 1.10 | 1.1 | 1.17 | 0.00 | 0.00% | 11 | 5052 | 43.98% | No |
| AMZN261218P00115000 | 11/4 1:30 PM | 115.00 | 1.35 | 1.28 | 1.37 | 0.00 | 0.00% | 2 | 1391 | 43.13% | No |
| AMZN261218P00120000 | 11/5 11:24 AM | 120.00 | 1.56 | 1.5 | 1.59 | 0.05 | 3.31% | 3 | 3077 | 42.27% | No |
| AMZN261218P00125000 | 11/3 10:20 AM | 125.00 | 1.52 | 1.75 | 1.84 | 0.00 | 0.00% | 1 | 982 | 41.46% | No |
| AMZN261218P00130000 | 11/3 10:19 AM | 130.00 | 1.75 | 1.94 | 2.15 | 0.00 | 0.00% | 1 | 5187 | 40.80% | No |
| AMZN261218P00135000 | 11/4 12:50 PM | 135.00 | 2.34 | 2.36 | 2.46 | 0.00 | 0.00% | 2 | 2979 | 40.00% | No |
| AMZN261218P00140000 | 11/5 11:57 AM | 140.00 | 2.78 | 2.73 | 2.84 | 0.33 | 13.47% | 3 | 4213 | 39.36% | No |
| AMZN261218P00145000 | 11/3 1:02 PM | 145.00 | 2.79 | 3.15 | 3.3 | 0.00 | 0.00% | 14 | 1718 | 38.84% | No |
| AMZN261218P00150000 | 11/5 2:35 PM | 150.00 | 3.68 | 3.6 | 3.75 | 0.07 | 1.94% | 451 | 6071 | 38.15% | No |
| AMZN261218P00155000 | 11/4 11:22 AM | 155.00 | 4.00 | 4.15 | 4.3 | 0.00 | 0.00% | 1 | 590 | 37.62% | No |
| AMZN261218P00160000 | 11/5 9:51 AM | 160.00 | 5.02 | 4.75 | 4.9 | 0.45 | 9.85% | 1 | 3334 | 37.08% | No |
| AMZN261218P00165000 | 11/5 9:51 AM | 165.00 | 5.72 | 5.4 | 5.6 | 0.12 | 2.14% | 1 | 1447 | 36.63% | No |
| AMZN261218P00170000 | 11/5 10:13 AM | 170.00 | 6.39 | 6.15 | 6.35 | 0.10 | 1.59% | 2 | 10144 | 36.15% | No |
| AMZN261218P00175000 | 11/5 9:52 AM | 175.00 | 7.35 | 6.95 | 7.15 | 0.83 | 12.73% | 1 | 10940 | 35.64% | No |
| AMZN261218P00180000 | 11/5 12:30 PM | 180.00 | 7.85 | 7.85 | 8.05 | 0.61 | 8.43% | 759 | 10442 | 35.18% | No |
| AMZN261218P00185000 | 11/3 3:07 PM | 185.00 | 8.10 | 8.85 | 9 | 0.00 | 0.00% | 5 | 4952 | 34.68% | No |
| AMZN261218P00190000 | 11/5 10:04 AM | 190.00 | 10.25 | 9.9 | 10.1 | 1.05 | 11.41% | 3 | 3956 | 34.29% | No |
| AMZN261218P00195000 | 11/5 2:12 PM | 195.00 | 11.14 | 11.05 | 11.3 | -0.06 | -0.54% | 1 | 1778 | 33.91% | No |
| AMZN261218P00200000 | 11/5 1:08 PM | 200.00 | 12.25 | 12.35 | 12.6 | -0.34 | -2.70% | 109 | 4023 | 33.55% | No |
| AMZN261218P00205000 | 11/5 3:15 PM | 205.00 | 13.84 | 13.7 | 13.95 | -0.13 | -0.93% | 13 | 2054 | 33.13% | No |
| AMZN261218P00210000 | 11/5 2:12 PM | 210.00 | 15.31 | 15.15 | 15.45 | 0.01 | 0.07% | 52 | 1342 | 32.78% | No |
| AMZN261218P00215000 | 11/5 12:30 PM | 215.00 | 16.80 | 16.7 | 17.4 | -0.38 | -2.21% | 24 | 2177 | 32.82% | No |
| AMZN261218P00220000 | 11/5 12:43 PM | 220.00 | 18.45 | 18.4 | 18.65 | -0.37 | -1.97% | 12 | 2103 | 31.94% | No |
| AMZN261218P00225000 | 11/5 2:12 PM | 225.00 | 20.41 | 20.2 | 20.45 | -0.29 | -1.40% | 15 | 2763 | 31.58% | No |
| AMZN261218P00230000 | 11/5 3:02 PM | 230.00 | 22.45 | 22.1 | 22.35 | -0.15 | -0.66% | 89 | 1140 | 31.20% | No |
| AMZN261218P00235000 | 11/5 3:26 PM | 235.00 | 24.63 | 24.15 | 24.4 | 0.08 | 0.33% | 4 | 331 | 30.86% | No |
| AMZN261218P00240000 | 11/5 11:15 AM | 240.00 | 27.20 | 26.3 | 26.55 | 0.45 | 1.68% | 2 | 1181 | 30.51% | No |
| AMZN261218P00245000 | 11/5 12:08 PM | 245.00 | 28.96 | 28.55 | 28.85 | -0.07 | -0.24% | 2 | 287 | 30.19% | No |
| AMZN261218P00250000 | 11/5 3:26 PM | 250.00 | 31.52 | 30.95 | 31.25 | 0.04 | 0.13% | 129 | 1137 | 29.86% | No |
| AMZN261218P00255000 | 11/5 11:03 AM | 255.00 | 34.55 | 33.45 | 33.75 | 0.55 | 1.62% | 70 | 164 | 29.51% | Yes |
| AMZN261218P00260000 | 11/4 2:35 PM | 260.00 | 36.80 | 36.05 | 36.4 | 0.00 | 0.00% | 57 | 522 | 29.18% | Yes |
| AMZN261218P00265000 | 11/5 10:04 AM | 265.00 | 39.90 | 38.8 | 39.15 | 0.35 | 0.88% | 2 | 176 | 28.85% | Yes |
| AMZN261218P00270000 | 11/4 11:27 AM | 270.00 | 40.85 | 41.65 | 42 | 0.00 | 0.00% | 8 | 1120 | 28.49% | Yes |
| AMZN261218P00275000 | 11/5 9:32 AM | 275.00 | 45.92 | 44.65 | 45.05 | 0.22 | 0.48% | 61 | 138 | 28.21% | Yes |
| AMZN261218P00280000 | 11/4 11:42 AM | 280.00 | 47.25 | 47.7 | 48.65 | 0.00 | 0.00% | 5 | 183 | 28.36% | Yes |
| AMZN261218P00285000 | 11/5 10:22 AM | 285.00 | 52.17 | 50.9 | 51.9 | 2.09 | 4.17% | 2 | 13 | 28.06% | Yes |
| AMZN261218P00290000 | 11/4 10:30 AM | 290.00 | 52.70 | 54.2 | 55.5 | 0.00 | 0.00% | 4 | 116 | 28.01% | Yes |
| AMZN261218P00295000 | 11/4 10:30 AM | 295.00 | 56.10 | 57.6 | 59.75 | 0.00 | 0.00% | 2 | 48 | 28.52% | Yes |
| AMZN261218P00300000 | 11/4 10:21 AM | 300.00 | 59.32 | 61.1 | 61.7 | 0.00 | 0.00% | 1 | 872 | 26.52% | Yes |
| AMZN261218P00305000 | 10/31 11:31 AM | 305.00 | 66.03 | 64.6 | 65.35 | 0.00 | 0.00% | 2 | 29 | 26.17% | Yes |
| AMZN261218P00310000 | 11/3 1:17 PM | 310.00 | 64.75 | 68.3 | 68.95 | 0.00 | 0.00% | 18 | 225 | 25.64% | Yes |
| AMZN261218P00315000 | 11/3 9:47 AM | 315.00 | 68.70 | 72.1 | 72.75 | 0.00 | 0.00% | 3 | 217 | 25.21% | Yes |
| AMZN261218P00320000 | 11/3 1:59 PM | 320.00 | 72.85 | 76 | 76.65 | 0.00 | 0.00% | 1 | 372 | 24.77% | Yes |
| AMZN261218P00325000 | 10/31 12:54 PM | 325.00 | 83.36 | 80 | 80.65 | 0.00 | 0.00% | 12 | 54 | 24.32% | Yes |
| AMZN261218P00330000 | 11/3 1:18 PM | 330.00 | 80.03 | 84.05 | 84.75 | 0.00 | 0.00% | 2 | 48 | 23.87% | Yes |
| AMZN261218P00340000 | 10/31 3:41 PM | 340.00 | 95.65 | 92.5 | 94.85 | 0.00 | 0.00% | 30 | 41 | 25.67% | Yes |
| AMZN261218P00345000 | 10/31 1:06 PM | 345.00 | 100.82 | 96.8 | 98.6 | 0.00 | 0.00% | 5 | 5 | 24.38% | Yes |
| AMZN261218P00350000 | 11/3 3:31 PM | 350.00 | 98.40 | 101.25 | 103.6 | 0.00 | 0.00% | 10 | 37 | 25.12% | Yes |
| AMZN261218P00355000 | 11/3 3:02 PM | 355.00 | 101.90 | 105.75 | 108.1 | 0.00 | 0.00% | 3 | 31 | 24.90% | Yes |
| AMZN261218P00360000 | 11/3 3:31 PM | 360.00 | 107.30 | 110.35 | 112.05 | 0.00 | 0.00% | 1 | 20 | 23.34% | Yes |
