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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN270115C00085000 | 10/31 1:04 PM | 85.00 | 166.24 | 169.2 | 172.3 | 0.00 | 0.00% | 10 | 300 | 77.35% | Yes |
| AMZN270115C00090000 | 11/4 9:40 AM | 90.00 | 167.40 | 164.8 | 167.4 | 0.00 | 0.00% | 1 | 158 | 74.93% | Yes |
| AMZN270115C00095000 | 11/3 9:30 AM | 95.00 | 167.00 | 159.95 | 163 | 0.00 | 0.00% | 1 | 179 | 72.69% | Yes |
| AMZN270115C00100000 | 11/4 2:55 PM | 100.00 | 155.60 | 155.55 | 158.15 | 0.00 | 0.00% | 1 | 1027 | 70.51% | Yes |
| AMZN270115C00105000 | 10/31 10:08 AM | 105.00 | 149.00 | 150.75 | 153.75 | 0.00 | 0.00% | 1 | 313 | 68.46% | Yes |
| AMZN270115C00110000 | 11/3 3:14 PM | 110.00 | 152.17 | 146.35 | 148.95 | 0.00 | 0.00% | 23 | 189 | 66.46% | Yes |
| AMZN270115C00115000 | 11/3 2:30 PM | 115.00 | 147.80 | 142.8 | 143.4 | 0.00 | 0.00% | 2 | 189 | 64.64% | Yes |
| AMZN270115C00120000 | 11/4 1:15 PM | 120.00 | 138.65 | 138.3 | 138.85 | 0.00 | 0.00% | 10 | 190 | 62.90% | Yes |
| AMZN270115C00125000 | 10/31 9:36 AM | 125.00 | 133.35 | 133.8 | 134.35 | 0.00 | 0.00% | 3 | 134 | 61.24% | Yes |
| AMZN270115C00130000 | 11/5 1:59 PM | 130.00 | 129.10 | 129.35 | 130.9 | 0.22 | 0.17% | 50 | 612 | 60.79% | Yes |
| AMZN270115C00135000 | 11/4 3:15 PM | 135.00 | 124.03 | 124.9 | 125.5 | 0.00 | 0.00% | 3 | 254 | 58.20% | Yes |
| AMZN270115C00140000 | 11/4 3:24 PM | 140.00 | 119.80 | 120.55 | 121.1 | 0.00 | 0.00% | 3 | 509 | 56.80% | Yes |
| AMZN270115C00145000 | 10/31 12:13 PM | 145.00 | 112.00 | 116.2 | 116.8 | 0.00 | 0.00% | 8 | 211 | 55.49% | Yes |
| AMZN270115C00150000 | 11/5 3:50 PM | 150.00 | 112.20 | 111.95 | 113.1 | 1.10 | 0.99% | 13 | 3023 | 54.77% | Yes |
| AMZN270115C00155000 | 11/5 9:32 AM | 155.00 | 104.46 | 107.8 | 108.75 | -2.86 | -2.66% | 3 | 524 | 53.52% | Yes |
| AMZN270115C00160000 | 11/5 1:27 PM | 160.00 | 103.43 | 103.55 | 104.15 | -1.22 | -1.17% | 9 | 2028 | 51.95% | Yes |
| AMZN270115C00165000 | 11/5 3:33 PM | 165.00 | 97.95 | 99.55 | 100.05 | -5.47 | -5.29% | 2 | 564 | 50.97% | Yes |
| AMZN270115C00170000 | 11/5 12:48 PM | 170.00 | 95.80 | 95.5 | 96 | 1.30 | 1.38% | 5 | 1218 | 50.31% | Yes |
| AMZN270115C00175000 | 11/5 2:28 PM | 175.00 | 90.62 | 91.6 | 92.1 | -0.72 | -0.79% | 4 | 2712 | 49.44% | Yes |
| AMZN270115C00180000 | 11/5 2:34 PM | 180.00 | 87.00 | 87.75 | 88.2 | 0.05 | 0.06% | 8 | 3925 | 48.51% | Yes |
| AMZN270115C00185000 | 11/4 2:48 PM | 185.00 | 83.20 | 83.95 | 84.45 | 0.00 | 0.00% | 14 | 1263 | 47.72% | Yes |
| AMZN270115C00190000 | 11/5 3:51 PM | 190.00 | 80.00 | 80.25 | 80.75 | 0.53 | 0.67% | 13 | 1661 | 46.94% | Yes |
| AMZN270115C00195000 | 11/5 11:52 AM | 195.00 | 76.14 | 76.65 | 77.1 | -0.86 | -1.12% | 1 | 1338 | 46.16% | Yes |
| AMZN270115C00200000 | 11/5 3:58 PM | 200.00 | 72.85 | 73.2 | 73.6 | 0.35 | 0.48% | 181 | 8154 | 45.49% | Yes |
| AMZN270115C00205000 | 11/5 2:48 PM | 205.00 | 68.60 | 69.7 | 70.2 | -0.21 | -0.31% | 4 | 827 | 44.87% | Yes |
| AMZN270115C00210000 | 11/5 1:20 PM | 210.00 | 66.32 | 66.4 | 66.85 | 1.22 | 1.87% | 30 | 3849 | 44.23% | Yes |
| AMZN270115C00215000 | 11/5 3:11 PM | 215.00 | 62.62 | 63.1 | 63.65 | -0.38 | -0.60% | 13 | 1699 | 43.69% | Yes |
| AMZN270115C00220000 | 11/5 3:59 PM | 220.00 | 60.15 | 60 | 60.5 | 0.82 | 1.38% | 71 | 5906 | 43.12% | Yes |
| AMZN270115C00225000 | 11/5 2:48 PM | 225.00 | 56.45 | 57.05 | 57.5 | 0.20 | 0.36% | 50 | 2415 | 42.64% | Yes |
| AMZN270115C00230000 | 11/5 1:47 PM | 230.00 | 53.55 | 54.15 | 54.55 | 0.15 | 0.28% | 19 | 3651 | 42.13% | Yes |
| AMZN270115C00235000 | 11/5 2:06 PM | 235.00 | 50.65 | 51.3 | 51.75 | -0.52 | -1.02% | 9 | 1748 | 41.70% | Yes |
| AMZN270115C00240000 | 11/5 3:51 PM | 240.00 | 48.40 | 48.5 | 49 | 0.66 | 1.38% | 277 | 3571 | 41.24% | Yes |
| AMZN270115C00245000 | 11/5 3:58 PM | 245.00 | 45.95 | 46 | 46.4 | 0.53 | 1.17% | 21 | 785 | 40.85% | Yes |
| AMZN270115C00250000 | 11/5 3:57 PM | 250.00 | 43.80 | 43.5 | 43.9 | 0.83 | 1.93% | 446 | 8176 | 40.48% | Yes |
| AMZN270115C00255000 | 11/5 2:14 PM | 255.00 | 40.70 | 41.1 | 41.5 | -1.02 | -2.44% | 48 | 704 | 40.13% | No |
| AMZN270115C00260000 | 11/5 3:22 PM | 260.00 | 38.14 | 38.8 | 39.1 | -0.46 | -1.19% | 47 | 2953 | 39.71% | No |
| AMZN270115C00265000 | 11/5 12:23 PM | 265.00 | 36.11 | 36.6 | 36.9 | -0.06 | -0.17% | 18 | 1563 | 39.39% | No |
| AMZN270115C00270000 | 11/5 3:40 PM | 270.00 | 34.60 | 34.55 | 34.8 | 0.60 | 1.76% | 111 | 4645 | 39.10% | No |
| AMZN270115C00275000 | 11/5 3:51 PM | 275.00 | 32.15 | 32.55 | 32.8 | 0.20 | 0.63% | 21 | 1398 | 38.82% | No |
| AMZN270115C00280000 | 11/5 3:46 PM | 280.00 | 29.88 | 30.65 | 30.9 | -0.39 | -1.29% | 20 | 3448 | 38.56% | No |
| AMZN270115C00285000 | 11/5 2:39 PM | 285.00 | 28.29 | 28.85 | 29.1 | -1.11 | -3.78% | 15 | 2048 | 38.33% | No |
| AMZN270115C00290000 | 11/5 3:24 PM | 290.00 | 26.53 | 27.1 | 27.4 | -0.47 | -1.74% | 15 | 1342 | 38.12% | No |
| AMZN270115C00295000 | 11/5 10:59 AM | 295.00 | 24.47 | 25.5 | 25.75 | -1.88 | -7.13% | 13 | 1201 | 37.88% | No |
| AMZN270115C00300000 | 11/5 3:56 PM | 300.00 | 24.20 | 23.95 | 24.2 | 0.54 | 2.28% | 231 | 23495 | 37.68% | No |
| AMZN270115C00305000 | 11/5 11:14 AM | 305.00 | 21.42 | 22.5 | 22.75 | -1.58 | -6.87% | 12 | 1262 | 37.50% | No |
| AMZN270115C00310000 | 11/5 1:42 PM | 310.00 | 21.40 | 21.15 | 21.4 | 0.50 | 2.39% | 2 | 1105 | 37.35% | No |
| AMZN270115C00315000 | 11/5 9:55 AM | 315.00 | 19.15 | 19.85 | 20.1 | -0.50 | -2.54% | 1 | 2431 | 37.19% | No |
| AMZN270115C00320000 | 11/5 3:56 PM | 320.00 | 18.85 | 18.65 | 18.9 | 0.45 | 2.45% | 60 | 1752 | 37.06% | No |
| AMZN270115C00325000 | 11/5 2:14 PM | 325.00 | 17.28 | 17.5 | 17.75 | -1.91 | -9.95% | 26 | 2006 | 36.93% | No |
| AMZN270115C00330000 | 11/5 3:45 PM | 330.00 | 16.00 | 16.4 | 16.65 | -0.05 | -0.31% | 59 | 1224 | 36.79% | No |
| AMZN270115C00335000 | 11/5 3:45 PM | 335.00 | 15.00 | 15.4 | 15.6 | -0.20 | -1.32% | 26 | 892 | 36.64% | No |
| AMZN270115C00340000 | 11/5 3:10 PM | 340.00 | 14.26 | 14.45 | 14.65 | -0.01 | -0.07% | 10 | 846 | 36.54% | No |
| AMZN270115C00345000 | 11/5 12:46 PM | 345.00 | 13.60 | 13.55 | 13.75 | 0.19 | 1.42% | 8 | 2113 | 36.44% | No |
| AMZN270115C00350000 | 11/5 1:26 PM | 350.00 | 12.62 | 12.7 | 12.9 | 0.03 | 0.24% | 179 | 3017 | 36.35% | No |
| AMZN270115C00355000 | 11/5 12:22 PM | 355.00 | 11.61 | 11.9 | 12.1 | -0.19 | -1.61% | 26 | 659 | 36.26% | No |
| AMZN270115C00360000 | 11/5 2:01 PM | 360.00 | 11.06 | 11.15 | 11.35 | -0.04 | -0.36% | 114 | 4298 | 36.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN270115P00085000 | 11/5 9:57 AM | 85.00 | 0.52 | 0.49 | 0.58 | -0.01 | -1.89% | 20 | 2112 | 48.54% | No |
| AMZN270115P00090000 | 11/3 10:12 AM | 90.00 | 0.57 | 0.59 | 0.68 | 0.00 | 0.00% | 1 | 368 | 47.29% | No |
| AMZN270115P00095000 | 11/4 3:33 PM | 95.00 | 0.79 | 0.71 | 0.81 | 0.00 | 0.00% | 2 | 875 | 46.29% | No |
| AMZN270115P00100000 | 11/4 2:21 PM | 100.00 | 0.90 | 0.86 | 0.92 | 0.00 | 0.00% | 13 | 2933 | 45.00% | No |
| AMZN270115P00105000 | 11/4 1:25 PM | 105.00 | 1.06 | 1.02 | 1.11 | 0.00 | 0.00% | 2 | 184 | 44.28% | No |
| AMZN270115P00110000 | 11/5 11:51 AM | 110.00 | 1.25 | 1.21 | 1.25 | 0.08 | 6.84% | 4 | 1335 | 43.08% | No |
| AMZN270115P00115000 | 11/4 11:57 AM | 115.00 | 1.40 | 1.42 | 1.52 | 0.00 | 0.00% | 50 | 677 | 42.58% | No |
| AMZN270115P00120000 | 11/5 3:44 PM | 120.00 | 1.66 | 1.66 | 1.76 | -0.07 | -4.05% | 368 | 1144 | 41.76% | No |
| AMZN270115P00125000 | 11/5 10:13 AM | 125.00 | 1.98 | 1.93 | 2.03 | -0.02 | -1.00% | 39 | 1628 | 40.97% | No |
| AMZN270115P00130000 | 11/4 2:47 PM | 130.00 | 2.28 | 2.24 | 2.34 | 0.00 | 0.00% | 2 | 2239 | 40.23% | No |
| AMZN270115P00135000 | 11/5 1:01 PM | 135.00 | 2.59 | 2.59 | 2.7 | 0.09 | 3.60% | 33 | 1118 | 39.57% | No |
| AMZN270115P00140000 | 11/5 3:54 PM | 140.00 | 2.99 | 2.99 | 3.1 | -0.11 | -3.55% | 240 | 6428 | 38.92% | No |
| AMZN270115P00145000 | 11/4 1:03 PM | 145.00 | 3.50 | 3.4 | 3.55 | 0.00 | 0.00% | 56 | 3297 | 38.31% | No |
| AMZN270115P00150000 | 11/5 9:56 AM | 150.00 | 4.10 | 3.9 | 4.1 | 0.10 | 2.50% | 2 | 8181 | 37.84% | No |
| AMZN270115P00155000 | 11/5 1:27 PM | 155.00 | 4.47 | 4.5 | 4.65 | 0.03 | 0.68% | 9 | 4205 | 37.24% | No |
| AMZN270115P00160000 | 11/5 2:44 PM | 160.00 | 5.10 | 5.1 | 5.25 | 0.28 | 5.81% | 2 | 8258 | 36.64% | No |
| AMZN270115P00165000 | 11/3 2:10 PM | 165.00 | 5.25 | 5.8 | 5.95 | 0.00 | 0.00% | 63 | 2134 | 36.15% | No |
| AMZN270115P00170000 | 11/4 3:49 PM | 170.00 | 6.70 | 6.55 | 6.7 | 0.00 | 0.00% | 9 | 9113 | 35.62% | No |
| AMZN270115P00175000 | 11/4 1:17 PM | 175.00 | 7.43 | 7.4 | 7.55 | 0.00 | 0.00% | 11 | 5524 | 35.17% | No |
| AMZN270115P00180000 | 11/5 11:47 AM | 180.00 | 8.46 | 8.35 | 8.5 | -0.04 | -0.47% | 7 | 11604 | 34.75% | No |
| AMZN270115P00185000 | 11/5 3:38 PM | 185.00 | 9.35 | 9.35 | 9.5 | -0.25 | -2.60% | 15 | 2249 | 34.30% | No |
| AMZN270115P00190000 | 11/4 3:49 PM | 190.00 | 10.70 | 10.45 | 10.65 | 0.00 | 0.00% | 78 | 7298 | 33.95% | No |
| AMZN270115P00195000 | 11/5 11:33 AM | 195.00 | 11.80 | 11.65 | 11.85 | 0.90 | 8.26% | 11 | 2601 | 33.54% | No |
| AMZN270115P00200000 | 11/5 3:15 PM | 200.00 | 12.99 | 12.9 | 13.1 | -0.21 | -1.59% | 18 | 7891 | 33.09% | No |
| AMZN270115P00205000 | 11/5 10:18 AM | 205.00 | 14.78 | 14.3 | 14.5 | 0.83 | 5.95% | 10 | 2055 | 32.71% | No |
| AMZN270115P00210000 | 11/5 3:47 PM | 210.00 | 16.07 | 15.8 | 16.05 | 0.67 | 4.35% | 54 | 7438 | 32.40% | No |
| AMZN270115P00215000 | 11/5 11:51 AM | 215.00 | 17.60 | 17.4 | 17.65 | -0.10 | -0.56% | 100 | 1801 | 32.02% | No |
| AMZN270115P00220000 | 11/5 3:47 PM | 220.00 | 19.45 | 19.1 | 19.35 | -0.05 | -0.26% | 5 | 7094 | 31.65% | No |
| AMZN270115P00225000 | 11/5 11:41 AM | 225.00 | 21.31 | 20.95 | 21.2 | -0.19 | -0.88% | 15 | 1758 | 31.32% | No |
| AMZN270115P00230000 | 11/5 11:03 AM | 230.00 | 23.65 | 22.85 | 23.1 | 0.16 | 0.68% | 5 | 3123 | 30.93% | No |
| AMZN270115P00235000 | 11/5 3:44 PM | 235.00 | 25.40 | 24.9 | 25.15 | -0.16 | -0.63% | 17 | 1271 | 30.59% | No |
| AMZN270115P00240000 | 11/5 10:38 AM | 240.00 | 27.65 | 27.05 | 27.35 | 1.04 | 3.91% | 2 | 1227 | 30.28% | No |
| AMZN270115P00245000 | 11/5 10:29 AM | 245.00 | 29.90 | 29.35 | 29.6 | 1.85 | 6.60% | 2 | 534 | 29.91% | No |
| AMZN270115P00250000 | 11/5 1:39 PM | 250.00 | 31.60 | 31.7 | 32 | -0.90 | -2.77% | 5 | 2458 | 29.58% | No |
| AMZN270115P00255000 | 11/5 12:41 PM | 255.00 | 34.35 | 34.2 | 35.4 | 0.15 | 0.44% | 5 | 645 | 30.06% | Yes |
| AMZN270115P00260000 | 11/5 10:34 AM | 260.00 | 37.45 | 36.85 | 37.15 | 0.05 | 0.13% | 2 | 911 | 28.92% | Yes |
| AMZN270115P00265000 | 11/5 10:32 AM | 265.00 | 40.30 | 39.55 | 39.9 | 1.40 | 3.60% | 4 | 147 | 28.59% | Yes |
| AMZN270115P00270000 | 11/4 10:53 AM | 270.00 | 41.75 | 42.4 | 42.75 | 0.00 | 0.00% | 3 | 242 | 28.25% | Yes |
| AMZN270115P00275000 | 11/5 10:35 AM | 275.00 | 46.12 | 45.35 | 45.75 | 1.47 | 3.29% | 4 | 215 | 27.94% | Yes |
| AMZN270115P00280000 | 11/4 12:50 PM | 280.00 | 48.40 | 48.4 | 48.8 | 0.00 | 0.00% | 4 | 1188 | 27.58% | Yes |
| AMZN270115P00285000 | 11/4 1:08 PM | 285.00 | 52.01 | 51.6 | 52 | 0.00 | 0.00% | 7 | 98 | 27.24% | Yes |
| AMZN270115P00290000 | 11/3 3:18 PM | 290.00 | 52.66 | 54.85 | 55.45 | 0.00 | 0.00% | 4 | 190 | 27.05% | Yes |
| AMZN270115P00295000 | 11/5 10:04 AM | 295.00 | 59.67 | 58.25 | 59.9 | -0.68 | -1.13% | 2 | 55 | 27.74% | Yes |
| AMZN270115P00300000 | 11/5 11:26 AM | 300.00 | 62.70 | 61.75 | 63.9 | 0.14 | 0.22% | 4 | 197 | 27.92% | Yes |
| AMZN270115P00305000 | 10/31 12:55 PM | 305.00 | 68.11 | 65.3 | 67.05 | 0.00 | 0.00% | 3 | 182 | 27.13% | Yes |
| AMZN270115P00310000 | 11/4 10:13 AM | 310.00 | 66.82 | 68.9 | 69.55 | 0.00 | 0.00% | 2 | 270 | 25.48% | Yes |
| AMZN270115P00315000 | 11/3 2:08 PM | 315.00 | 69.88 | 72.65 | 73.3 | 0.00 | 0.00% | 2 | 340 | 25.04% | Yes |
| AMZN270115P00320000 | 11/3 10:26 AM | 320.00 | 73.66 | 76.55 | 77.2 | 0.00 | 0.00% | 2 | 431 | 24.65% | Yes |
| AMZN270115P00325000 | 11/3 2:23 PM | 325.00 | 77.33 | 80.55 | 81.15 | 0.00 | 0.00% | 201 | 571 | 24.20% | Yes |
| AMZN270115P00330000 | 11/3 9:33 AM | 330.00 | 80.80 | 84.55 | 85.2 | 0.00 | 0.00% | 5 | 273 | 23.75% | Yes |
| AMZN270115P00335000 | 11/3 11:10 AM | 335.00 | 85.23 | 88.65 | 89.4 | 0.00 | 0.00% | 2 | 57 | 23.37% | Yes |
| AMZN270115P00340000 | 11/3 11:12 AM | 340.00 | 89.38 | 92.85 | 93.6 | 0.00 | 0.00% | 4 | 34 | 22.85% | Yes |
| AMZN270115P00345000 | 11/3 11:10 AM | 345.00 | 93.48 | 97.15 | 97.9 | 0.00 | 0.00% | 9 | 29 | 22.33% | Yes |
| AMZN270115P00350000 | 11/3 3:54 PM | 350.00 | 99.85 | 101.55 | 102.25 | 0.00 | 0.00% | 4 | 31 | 21.73% | Yes |
| AMZN270115P00355000 | 10/31 9:48 AM | 355.00 | 108.95 | 106 | 106.75 | 0.00 | 0.00% | 10 | 15 | 21.25% | Yes |
| AMZN270115P00360000 | 11/4 2:56 PM | 360.00 | 112.03 | 110.55 | 111.25 | 0.00 | 0.00% | 6 | 41 | 20.56% | Yes |
