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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN270617C00085000 | 10/20 3:34 PM | 85.00 | 139.50 | 171.35 | 174.15 | 0.00 | 0.00% | 1 | 93 | 72.83% | Yes |
| AMZN270617C00090000 | 10/28 3:24 PM | 90.00 | 148.50 | 166.8 | 169.6 | 0.00 | 0.00% | 1 | 11 | 70.63% | Yes |
| AMZN270617C00095000 | 11/3 9:38 AM | 95.00 | 170.03 | 162.05 | 165.25 | 0.00 | 0.00% | 5 | 24 | 68.51% | Yes |
| AMZN270617C00100000 | 11/3 11:04 AM | 100.00 | 164.38 | 157.55 | 160.75 | 0.00 | 0.00% | 1 | 165 | 66.59% | Yes |
| AMZN270617C00105000 | 9/19 12:06 PM | 105.00 | 138.00 | 120.15 | 120.85 | 0.00 | 0.00% | 2 | 116 | 0.00% | Yes |
| AMZN270617C00110000 | 11/4 10:15 AM | 110.00 | 154.00 | 150 | 150.7 | 0.00 | 0.00% | 6 | 252 | 63.33% | Yes |
| AMZN270617C00115000 | 11/4 2:54 PM | 115.00 | 145.27 | 145.55 | 146.3 | 0.00 | 0.00% | 16 | 112 | 61.68% | Yes |
| AMZN270617C00120000 | 11/4 2:54 PM | 120.00 | 140.89 | 141.2 | 141.95 | 0.00 | 0.00% | 17 | 57 | 60.21% | Yes |
| AMZN270617C00125000 | 11/5 10:22 AM | 125.00 | 134.55 | 136.9 | 137.65 | -7.55 | -5.31% | 1 | 117 | 58.83% | Yes |
| AMZN270617C00130000 | 11/5 1:59 PM | 130.00 | 132.50 | 132.65 | 133.35 | -6.25 | -4.50% | 35 | 324 | 57.50% | Yes |
| AMZN270617C00135000 | 11/3 11:43 AM | 135.00 | 133.30 | 127.45 | 129.15 | 0.00 | 0.00% | 7 | 117 | 55.45% | Yes |
| AMZN270617C00140000 | 11/5 9:30 AM | 140.00 | 123.00 | 124.35 | 125 | -4.55 | -3.57% | 1 | 1375 | 55.18% | Yes |
| AMZN270617C00145000 | 11/4 9:40 AM | 145.00 | 121.55 | 120.15 | 120.85 | 0.00 | 0.00% | 1 | 224 | 53.98% | Yes |
| AMZN270617C00150000 | 11/5 11:34 AM | 150.00 | 115.41 | 116.2 | 116.8 | -5.07 | -4.21% | 1 | 294 | 53.01% | Yes |
| AMZN270617C00155000 | 10/31 1:44 PM | 155.00 | 109.00 | 112.2 | 112.85 | 0.00 | 0.00% | 7 | 212 | 52.05% | Yes |
| AMZN270617C00160000 | 11/5 2:44 PM | 160.00 | 107.27 | 108.3 | 108.9 | -0.53 | -0.49% | 3 | 230 | 51.13% | Yes |
| AMZN270617C00165000 | 11/3 11:31 AM | 165.00 | 109.15 | 104.45 | 105.05 | 0.00 | 0.00% | 3 | 177 | 50.26% | Yes |
| AMZN270617C00170000 | 11/5 9:59 AM | 170.00 | 99.00 | 100.7 | 101.3 | -0.86 | -0.86% | 1 | 271 | 49.85% | Yes |
| AMZN270617C00175000 | 10/31 2:04 PM | 175.00 | 93.92 | 96.95 | 97.6 | 0.00 | 0.00% | 24 | 168 | 49.07% | Yes |
| AMZN270617C00180000 | 11/5 3:09 PM | 180.00 | 92.85 | 93.4 | 93.95 | -0.15 | -0.16% | 42 | 5430 | 48.31% | Yes |
| AMZN270617C00185000 | 11/4 9:47 AM | 185.00 | 92.16 | 89.85 | 90.4 | 0.00 | 0.00% | 1 | 609 | 47.62% | Yes |
| AMZN270617C00190000 | 11/5 9:33 AM | 190.00 | 83.20 | 86.35 | 86.95 | -6.70 | -7.45% | 1 | 789 | 46.98% | Yes |
| AMZN270617C00195000 | 11/4 11:36 AM | 195.00 | 84.52 | 83 | 83.55 | 0.00 | 0.00% | 2 | 457 | 46.35% | Yes |
| AMZN270617C00200000 | 11/5 3:28 PM | 200.00 | 78.50 | 79.65 | 80.25 | -0.89 | -1.12% | 16 | 4631 | 45.77% | Yes |
| AMZN270617C00205000 | 11/5 1:14 PM | 205.00 | 76.57 | 76.45 | 77.05 | -3.20 | -4.01% | 1 | 467 | 45.23% | Yes |
| AMZN270617C00210000 | 11/5 2:06 PM | 210.00 | 72.80 | 73.35 | 73.9 | -0.20 | -0.27% | 9 | 854 | 44.69% | Yes |
| AMZN270617C00215000 | 11/5 3:53 PM | 215.00 | 70.15 | 70.3 | 70.85 | 0.85 | 1.23% | 9 | 584 | 44.20% | Yes |
| AMZN270617C00220000 | 11/5 2:30 PM | 220.00 | 66.62 | 67.35 | 67.9 | -2.48 | -3.59% | 6 | 1431 | 43.74% | Yes |
| AMZN270617C00225000 | 11/5 3:48 PM | 225.00 | 63.30 | 64.5 | 65 | -0.51 | -0.80% | 6 | 1489 | 43.27% | Yes |
| AMZN270617C00230000 | 11/5 3:03 PM | 230.00 | 61.15 | 61.7 | 62.25 | 0.00 | 0.00% | 32 | 1666 | 42.88% | Yes |
| AMZN270617C00235000 | 11/5 3:21 PM | 235.00 | 58.05 | 59.05 | 59.55 | -0.25 | -0.43% | 3 | 575 | 42.47% | Yes |
| AMZN270617C00240000 | 11/5 3:50 PM | 240.00 | 56.20 | 56.4 | 56.95 | 0.00 | 0.00% | 10 | 1518 | 42.10% | Yes |
| AMZN270617C00245000 | 11/5 1:30 PM | 245.00 | 53.80 | 53.9 | 54.4 | 0.55 | 1.03% | 2 | 394 | 41.72% | Yes |
| AMZN270617C00250000 | 11/5 2:47 PM | 250.00 | 50.75 | 51.5 | 52 | 0.00 | 0.00% | 16 | 3108 | 41.41% | Yes |
| AMZN270617C00255000 | 11/5 12:46 PM | 255.00 | 49.48 | 49.15 | 49.65 | 0.66 | 1.35% | 1 | 407 | 41.08% | No |
| AMZN270617C00260000 | 11/5 1:35 PM | 260.00 | 47.06 | 46.9 | 47.4 | 1.02 | 2.22% | 37 | 582 | 40.79% | No |
| AMZN270617C00265000 | 11/5 10:14 AM | 265.00 | 43.20 | 44.75 | 45.15 | -1.45 | -3.25% | 2 | 794 | 40.44% | No |
| AMZN270617C00270000 | 11/5 3:56 PM | 270.00 | 43.15 | 42.7 | 43.05 | 0.90 | 2.13% | 18 | 2267 | 40.16% | No |
| AMZN270617C00275000 | 11/5 10:31 AM | 275.00 | 39.85 | 40.7 | 41.05 | -2.04 | -4.87% | 11 | 427 | 39.91% | No |
| AMZN270617C00280000 | 11/5 11:57 AM | 280.00 | 38.20 | 38.75 | 39.1 | -1.86 | -4.64% | 9 | 5570 | 39.64% | No |
| AMZN270617C00285000 | 11/5 3:05 PM | 285.00 | 36.50 | 36.9 | 37.25 | 0.00 | 0.00% | 5 | 432 | 39.41% | No |
| AMZN270617C00290000 | 11/5 10:23 AM | 290.00 | 34.02 | 35.15 | 35.45 | -1.76 | -4.92% | 1 | 296 | 39.17% | No |
| AMZN270617C00295000 | 11/5 12:09 PM | 295.00 | 32.80 | 33.45 | 33.75 | -1.03 | -3.04% | 1 | 707 | 38.96% | No |
| AMZN270617C00300000 | 11/5 2:23 PM | 300.00 | 31.64 | 31.8 | 32.15 | 0.22 | 0.70% | 12 | 4368 | 38.78% | No |
| AMZN270617C00305000 | 11/4 10:55 AM | 305.00 | 31.15 | 30.25 | 30.55 | 0.00 | 0.00% | 2 | 462 | 38.56% | No |
| AMZN270617C00310000 | 11/4 12:01 PM | 310.00 | 29.32 | 28.75 | 29.1 | 0.00 | 0.00% | 4 | 725 | 38.41% | No |
| AMZN270617C00315000 | 11/5 12:34 PM | 315.00 | 27.12 | 27.35 | 28.05 | -1.03 | -3.66% | 1 | 166 | 38.54% | No |
| AMZN270617C00320000 | 11/5 10:53 AM | 320.00 | 25.00 | 25.95 | 26.3 | -1.75 | -6.54% | 20 | 639 | 38.06% | No |
| AMZN270617C00325000 | 11/5 2:02 PM | 325.00 | 24.37 | 24.65 | 25 | -1.08 | -4.24% | 7 | 614 | 37.90% | No |
| AMZN270617C00330000 | 11/5 12:35 PM | 330.00 | 23.35 | 23.4 | 23.75 | -0.05 | -0.21% | 3 | 3851 | 37.74% | No |
| AMZN270617C00335000 | 11/3 10:15 AM | 335.00 | 25.00 | 22.2 | 22.55 | 0.00 | 0.00% | 3 | 335 | 37.58% | No |
| AMZN270617C00340000 | 11/5 11:03 AM | 340.00 | 20.17 | 20.25 | 22.25 | -2.66 | -11.65% | 4 | 970 | 38.15% | No |
| AMZN270617C00350000 | 11/5 2:50 PM | 350.00 | 18.66 | 19 | 19.3 | -0.34 | -1.79% | 4 | 6838 | 37.17% | No |
| AMZN270617C00360000 | 11/5 1:08 PM | 360.00 | 17.20 | 17.1 | 17.4 | 0.47 | 2.81% | 21 | 4395 | 36.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN270617P00085000 | 11/4 3:06 PM | 85.00 | 0.93 | 0.71 | 0.95 | 0.00 | 0.00% | 22 | 294 | 45.26% | No |
| AMZN270617P00090000 | 10/31 11:28 AM | 90.00 | 1.01 | 1.04 | 1.16 | 0.00 | 0.00% | 6 | 104 | 44.58% | No |
| AMZN270617P00095000 | 11/4 2:36 PM | 95.00 | 1.27 | 1.23 | 1.35 | 0.00 | 0.00% | 1 | 771 | 43.63% | No |
| AMZN270617P00100000 | 11/5 11:32 AM | 100.00 | 1.50 | 1.44 | 1.56 | 0.20 | 15.38% | 5 | 180 | 42.70% | No |
| AMZN270617P00105000 | 11/3 12:38 PM | 105.00 | 1.55 | 1.68 | 1.81 | 0.00 | 0.00% | 1 | 113 | 41.90% | No |
| AMZN270617P00110000 | 11/4 10:47 AM | 110.00 | 1.88 | 1.95 | 2.08 | 0.00 | 0.00% | 1 | 506 | 41.08% | No |
| AMZN270617P00115000 | 11/3 10:12 AM | 115.00 | 2.02 | 2.26 | 2.39 | 0.00 | 0.00% | 1 | 97 | 40.33% | No |
| AMZN270617P00120000 | 11/3 12:59 PM | 120.00 | 2.37 | 2.6 | 2.74 | 0.00 | 0.00% | 11 | 780 | 39.64% | No |
| AMZN270617P00125000 | 10/31 11:27 AM | 125.00 | 2.89 | 2.99 | 3.15 | 0.00 | 0.00% | 2 | 291 | 39.04% | No |
| AMZN270617P00130000 | 11/3 1:01 PM | 130.00 | 3.10 | 3.4 | 3.55 | 0.00 | 0.00% | 2 | 540 | 38.31% | No |
| AMZN270617P00135000 | 11/3 1:01 PM | 135.00 | 3.54 | 3.9 | 4.05 | 0.00 | 0.00% | 4 | 610 | 37.76% | No |
| AMZN270617P00140000 | 11/3 1:03 PM | 140.00 | 4.03 | 4.45 | 4.6 | 0.00 | 0.00% | 15 | 749 | 37.23% | No |
| AMZN270617P00145000 | 11/3 3:50 PM | 145.00 | 4.70 | 5.05 | 5.2 | 0.00 | 0.00% | 6 | 321 | 36.71% | No |
| AMZN270617P00150000 | 11/3 3:39 PM | 150.00 | 5.27 | 5.7 | 5.9 | 0.00 | 0.00% | 10 | 2668 | 36.29% | No |
| AMZN270617P00155000 | 11/4 1:34 PM | 155.00 | 6.50 | 6.4 | 6.6 | 0.00 | 0.00% | 2 | 750 | 35.76% | No |
| AMZN270617P00160000 | 11/5 2:47 PM | 160.00 | 7.28 | 7.2 | 7.4 | -0.04 | -0.55% | 4 | 1976 | 35.31% | No |
| AMZN270617P00165000 | 11/4 3:34 PM | 165.00 | 8.27 | 8.1 | 8.3 | 0.00 | 0.00% | 23 | 2687 | 34.92% | No |
| AMZN270617P00170000 | 11/5 2:35 PM | 170.00 | 9.11 | 9.05 | 9.25 | -0.14 | -1.51% | 2 | 1419 | 34.51% | No |
| AMZN270617P00175000 | 11/4 1:23 PM | 175.00 | 10.15 | 10.05 | 10.25 | 0.00 | 0.00% | 1 | 1783 | 34.08% | No |
| AMZN270617P00180000 | 11/3 3:39 PM | 180.00 | 10.43 | 11.15 | 11.4 | 0.00 | 0.00% | 27 | 2331 | 33.75% | No |
| AMZN270617P00185000 | 11/5 11:07 AM | 185.00 | 12.73 | 12.35 | 12.6 | 0.18 | 1.43% | 18 | 788 | 33.38% | No |
| AMZN270617P00190000 | 11/4 2:20 PM | 190.00 | 13.85 | 13.65 | 13.9 | 0.00 | 0.00% | 6 | 1816 | 33.04% | No |
| AMZN270617P00195000 | 11/4 3:34 PM | 195.00 | 15.37 | 15 | 15.25 | 0.00 | 0.00% | 14 | 1235 | 32.66% | No |
| AMZN270617P00200000 | 11/5 11:18 AM | 200.00 | 16.95 | 16.45 | 16.7 | 0.10 | 0.59% | 442 | 3262 | 32.31% | No |
| AMZN270617P00205000 | 11/4 3:31 PM | 205.00 | 18.39 | 18 | 18.3 | 0.00 | 0.00% | 42 | 410 | 32.01% | No |
| AMZN270617P00210000 | 11/5 2:31 PM | 210.00 | 19.90 | 19.65 | 19.9 | 0.68 | 3.54% | 4 | 1477 | 31.64% | No |
| AMZN270617P00215000 | 11/5 2:39 PM | 215.00 | 21.70 | 21.35 | 21.65 | -0.06 | -0.28% | 3 | 505 | 31.32% | No |
| AMZN270617P00220000 | 11/5 1:35 PM | 220.00 | 23.20 | 23.2 | 23.5 | 0.65 | 2.88% | 577 | 1242 | 31.00% | No |
| AMZN270617P00225000 | 11/4 1:41 PM | 225.00 | 25.68 | 25.15 | 25.45 | 0.00 | 0.00% | 50 | 537 | 30.70% | No |
| AMZN270617P00230000 | 11/5 9:31 AM | 230.00 | 28.12 | 27.15 | 27.45 | 1.58 | 5.95% | 2 | 701 | 30.35% | No |
| AMZN270617P00235000 | 11/5 3:04 PM | 235.00 | 29.65 | 29.3 | 29.6 | 0.68 | 2.35% | 4 | 398 | 30.06% | No |
| AMZN270617P00240000 | 11/5 9:30 AM | 240.00 | 32.43 | 31.5 | 31.85 | 0.30 | 0.93% | 1 | 757 | 29.76% | No |
| AMZN270617P00245000 | 11/5 12:08 PM | 245.00 | 34.25 | 33.8 | 34.15 | 2.17 | 6.76% | 3 | 435 | 29.43% | No |
| AMZN270617P00250000 | 11/5 3:46 PM | 250.00 | 36.88 | 36.25 | 36.65 | 0.81 | 2.25% | 1 | 728 | 29.18% | No |
| AMZN270617P00255000 | 11/5 3:46 PM | 255.00 | 39.41 | 38.75 | 39.15 | 2.44 | 6.60% | 5 | 195 | 28.85% | Yes |
| AMZN270617P00260000 | 11/5 12:33 PM | 260.00 | 41.62 | 41.35 | 41.75 | 0.07 | 0.17% | 1 | 345 | 28.52% | Yes |
| AMZN270617P00265000 | 11/3 12:31 PM | 265.00 | 41.95 | 44.1 | 44.45 | 0.00 | 0.00% | 74 | 316 | 28.19% | Yes |
| AMZN270617P00270000 | 11/5 1:05 PM | 270.00 | 46.87 | 46.9 | 47.3 | -0.48 | -1.01% | 31 | 395 | 27.91% | Yes |
| AMZN270617P00275000 | 11/4 10:52 AM | 275.00 | 49.15 | 49.8 | 50.2 | 0.00 | 0.00% | 2 | 187 | 27.59% | Yes |
| AMZN270617P00280000 | 11/4 10:52 AM | 280.00 | 52.10 | 52.8 | 53.25 | 0.00 | 0.00% | 2 | 340 | 27.30% | Yes |
| AMZN270617P00285000 | 11/3 10:42 AM | 285.00 | 53.25 | 55.75 | 56.3 | 0.00 | 0.00% | 19 | 199 | 26.94% | Yes |
| AMZN270617P00290000 | 11/3 9:39 AM | 290.00 | 56.25 | 59.05 | 59.55 | 0.00 | 0.00% | 26 | 140 | 26.67% | Yes |
| AMZN270617P00295000 | 11/3 1:59 PM | 295.00 | 59.68 | 62.3 | 62.8 | 0.00 | 0.00% | 2 | 71 | 26.31% | Yes |
| AMZN270617P00300000 | 11/4 12:02 PM | 300.00 | 65.43 | 65.7 | 66.2 | 0.00 | 0.00% | 5 | 130 | 26.00% | Yes |
| AMZN270617P00305000 | 10/29 11:43 AM | 305.00 | 81.95 | 69.1 | 69.65 | 0.00 | 0.00% | 4 | 100 | 25.66% | Yes |
| AMZN270617P00310000 | 10/29 11:46 AM | 310.00 | 85.80 | 72.65 | 73.2 | 0.00 | 0.00% | 4 | 313 | 25.31% | Yes |
| AMZN270617P00315000 | 10/31 9:39 AM | 315.00 | 76.45 | 76.25 | 76.8 | 0.00 | 0.00% | 6 | 85 | 24.93% | Yes |
| AMZN270617P00320000 | 11/3 10:35 AM | 320.00 | 77.20 | 79.95 | 80.5 | 0.00 | 0.00% | 1 | 179 | 24.56% | Yes |
| AMZN270617P00325000 | 10/30 12:35 PM | 325.00 | 103.20 | 83.7 | 84.25 | 0.00 | 0.00% | 4 | 77 | 24.14% | Yes |
| AMZN270617P00330000 | 11/3 10:03 AM | 330.00 | 84.67 | 87.45 | 88.25 | 0.00 | 0.00% | 2 | 49 | 23.88% | Yes |
| AMZN270617P00335000 | 10/30 3:56 PM | 335.00 | 114.00 | 91.45 | 92.2 | 0.00 | 0.00% | 18 | 115 | 23.49% | Yes |
| AMZN270617P00340000 | 11/3 11:16 AM | 340.00 | 92.00 | 95.35 | 96.25 | 0.00 | 0.00% | 4 | 152 | 23.11% | Yes |
| AMZN270617P00350000 | 11/3 11:19 AM | 350.00 | 100.05 | 103.6 | 104.5 | 0.00 | 0.00% | 2 | 25 | 22.21% | Yes |
| AMZN270617P00360000 | 11/3 11:34 AM | 360.00 | 109.05 | 112.15 | 113.05 | 0.00 | 0.00% | 7 | 30 | 21.24% | Yes |
