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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN280121C00110000 | 11/5 2:46 PM | 110.00 | 152.84 | 153.6 | 154.55 | 0.69 | 0.45% | 34 | 82 | 60.70% | Yes |
| AMZN280121C00115000 | 11/5 12:33 PM | 115.00 | 149.36 | 149.45 | 150.4 | -5.25 | -3.40% | 1 | 165 | 59.40% | Yes |
| AMZN280121C00120000 | 11/4 3:41 PM | 120.00 | 145.37 | 144.35 | 146.3 | 0.00 | 0.00% | 4 | 134 | 57.42% | Yes |
| AMZN280121C00125000 | 11/4 3:30 PM | 125.00 | 140.73 | 140.3 | 142.2 | 0.00 | 0.00% | 7 | 72 | 56.27% | Yes |
| AMZN280121C00130000 | 11/5 9:37 AM | 130.00 | 135.00 | 136.3 | 138.2 | -1.63 | -1.19% | 1 | 58 | 55.24% | Yes |
| AMZN280121C00135000 | 11/3 10:48 AM | 135.00 | 139.00 | 133.4 | 134.25 | 0.00 | 0.00% | 3 | 63 | 54.95% | Yes |
| AMZN280121C00140000 | 11/5 2:48 PM | 140.00 | 128.50 | 129.5 | 130.35 | -5.95 | -4.43% | 18 | 179 | 53.98% | Yes |
| AMZN280121C00145000 | 11/3 2:52 PM | 145.00 | 130.20 | 125.65 | 126.5 | 0.00 | 0.00% | 5 | 121 | 53.06% | Yes |
| AMZN280121C00150000 | 11/5 12:10 PM | 150.00 | 120.93 | 121.9 | 122.75 | -0.79 | -0.65% | 2 | 326 | 52.24% | Yes |
| AMZN280121C00155000 | 11/5 9:33 AM | 155.00 | 114.78 | 118.15 | 119.05 | -2.45 | -2.09% | 1 | 55 | 51.42% | Yes |
| AMZN280121C00160000 | 11/4 2:12 PM | 160.00 | 114.25 | 114.6 | 115.4 | 0.00 | 0.00% | 3 | 108 | 50.71% | Yes |
| AMZN280121C00165000 | 11/5 3:55 PM | 165.00 | 111.61 | 111.05 | 111.85 | 0.41 | 0.37% | 2 | 67 | 50.02% | Yes |
| AMZN280121C00170000 | 11/5 1:28 PM | 170.00 | 107.54 | 107.55 | 108.3 | -5.41 | -4.79% | 4 | 276 | 49.70% | Yes |
| AMZN280121C00175000 | 11/5 11:32 AM | 175.00 | 103.20 | 104.1 | 104.9 | -3.85 | -3.60% | 2 | 114 | 49.09% | Yes |
| AMZN280121C00180000 | 11/5 12:34 PM | 180.00 | 100.38 | 100.75 | 102.3 | 0.08 | 0.08% | 7 | 171 | 49.19% | Yes |
| AMZN280121C00185000 | 11/5 3:59 PM | 185.00 | 97.91 | 97.15 | 98.25 | -4.99 | -4.85% | 4 | 214 | 47.89% | Yes |
| AMZN280121C00190000 | 11/4 9:33 AM | 190.00 | 93.85 | 94.25 | 95.05 | 0.00 | 0.00% | 3 | 323 | 47.36% | Yes |
| AMZN280121C00195000 | 11/5 9:42 AM | 195.00 | 88.19 | 91.15 | 91.9 | -2.36 | -2.61% | 3 | 229 | 46.83% | Yes |
| AMZN280121C00200000 | 11/5 3:40 PM | 200.00 | 87.17 | 88.1 | 88.85 | 0.04 | 0.05% | 26 | 1288 | 46.35% | Yes |
| AMZN280121C00210000 | 11/5 3:30 PM | 210.00 | 81.00 | 82.2 | 82.95 | -0.50 | -0.61% | 4 | 632 | 45.45% | Yes |
| AMZN280121C00220000 | 11/5 2:47 PM | 220.00 | 75.77 | 76.65 | 77.35 | -0.31 | -0.41% | 34 | 2593 | 44.64% | Yes |
| AMZN280121C00230000 | 11/5 3:46 PM | 230.00 | 70.50 | 71.35 | 72.05 | -0.27 | -0.38% | 17 | 2165 | 43.90% | Yes |
| AMZN280121C00240000 | 11/5 1:10 PM | 240.00 | 67.08 | 66.35 | 67.05 | 1.38 | 2.10% | 31 | 695 | 43.24% | Yes |
| AMZN280121C00250000 | 11/5 3:57 PM | 250.00 | 62.10 | 61.65 | 62.3 | 1.07 | 1.75% | 111 | 1269 | 42.61% | Yes |
| AMZN280121C00260000 | 11/5 2:58 PM | 260.00 | 56.62 | 57.2 | 57.85 | -0.38 | -0.67% | 21 | 672 | 42.05% | No |
| AMZN280121C00270000 | 11/5 2:58 PM | 270.00 | 52.49 | 52.95 | 53.65 | 0.29 | 0.56% | 34 | 414 | 41.53% | No |
| AMZN280121C00280000 | 11/5 1:13 PM | 280.00 | 49.28 | 49.15 | 49.6 | 0.88 | 1.82% | 14 | 788 | 40.96% | No |
| AMZN280121C00290000 | 11/5 3:03 PM | 290.00 | 45.11 | 45.5 | 45.9 | -1.49 | -3.20% | 67 | 518 | 40.51% | No |
| AMZN280121C00300000 | 11/5 3:54 PM | 300.00 | 42.11 | 42.1 | 42.5 | 0.48 | 1.15% | 40 | 926 | 40.12% | No |
| AMZN280121C00310000 | 11/5 3:54 PM | 310.00 | 38.92 | 38.9 | 39.3 | -1.33 | -3.30% | 12 | 164 | 39.75% | No |
| AMZN280121C00320000 | 11/5 2:52 PM | 320.00 | 35.37 | 35.9 | 36.3 | -0.13 | -0.37% | 7 | 818 | 39.38% | No |
| AMZN280121C00330000 | 11/5 1:31 PM | 330.00 | 33.19 | 33.15 | 33.55 | 0.54 | 1.65% | 5 | 264 | 39.08% | No |
| AMZN280121C00340000 | 11/5 3:55 PM | 340.00 | 30.95 | 30.6 | 31 | 1.12 | 3.75% | 27 | 4071 | 38.79% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| AMZN280121P00110000 | 11/4 12:10 PM | 110.00 | 2.95 | 2.76 | 3.15 | 0.00 | 0.00% | 6 | 56 | 38.58% | No |
| AMZN280121P00115000 | 11/3 3:30 PM | 115.00 | 3.20 | 3.4 | 3.6 | 0.00 | 0.00% | 1 | 199 | 38.00% | No |
| AMZN280121P00120000 | 10/27 10:49 AM | 120.00 | 4.35 | 3.9 | 4.1 | 0.00 | 0.00% | 7 | 28 | 37.45% | No |
| AMZN280121P00125000 | 11/3 3:42 PM | 125.00 | 4.18 | 4.45 | 4.65 | 0.00 | 0.00% | 2 | 147 | 36.94% | No |
| AMZN280121P00130000 | 11/4 12:42 PM | 130.00 | 5.05 | 5.05 | 5.3 | 0.00 | 0.00% | 10 | 45 | 36.54% | No |
| AMZN280121P00135000 | 11/4 12:44 PM | 135.00 | 5.73 | 5.7 | 5.95 | 0.00 | 0.00% | 10 | 124 | 36.04% | No |
| AMZN280121P00140000 | 11/3 10:38 AM | 140.00 | 5.75 | 6.45 | 6.7 | 0.00 | 0.00% | 1 | 279 | 35.64% | No |
| AMZN280121P00145000 | 11/3 11:22 AM | 145.00 | 6.70 | 6.25 | 7.5 | 0.00 | 0.00% | 2 | 107 | 35.22% | No |
| AMZN280121P00150000 | 11/4 2:14 PM | 150.00 | 8.17 | 8 | 8.35 | 0.00 | 0.00% | 16 | 1692 | 34.81% | No |
| AMZN280121P00155000 | 11/5 1:12 PM | 155.00 | 9.08 | 9 | 9.3 | -0.20 | -2.16% | 47 | 964 | 34.45% | No |
| AMZN280121P00160000 | 11/5 2:16 PM | 160.00 | 9.95 | 10 | 10.3 | -0.25 | -2.45% | 35 | 511 | 34.07% | No |
| AMZN280121P00165000 | 11/3 11:24 AM | 165.00 | 10.25 | 11.05 | 11.35 | 0.00 | 0.00% | 1 | 352 | 33.68% | No |
| AMZN280121P00170000 | 11/5 11:12 AM | 170.00 | 12.55 | 12.2 | 12.5 | 0.44 | 3.63% | 100 | 1308 | 33.34% | No |
| AMZN280121P00175000 | 11/5 2:56 PM | 175.00 | 13.70 | 13.45 | 13.75 | 0.50 | 3.79% | 130 | 354 | 33.03% | No |
| AMZN280121P00180000 | 11/5 1:07 PM | 180.00 | 14.70 | 14.7 | 15 | -0.25 | -1.67% | 61 | 1488 | 32.64% | No |
| AMZN280121P00185000 | 11/5 10:12 AM | 185.00 | 16.58 | 16.1 | 16.45 | 1.35 | 8.86% | 2 | 34 | 32.39% | No |
| AMZN280121P00190000 | 11/5 11:33 AM | 190.00 | 17.82 | 17.6 | 17.95 | -0.08 | -0.45% | 8 | 916 | 32.11% | No |
| AMZN280121P00195000 | 11/5 11:31 AM | 195.00 | 19.40 | 19.1 | 19.5 | 0.00 | 0.00% | 5 | 76 | 31.80% | No |
| AMZN280121P00200000 | 11/5 12:07 PM | 200.00 | 20.85 | 20.75 | 21.1 | -0.30 | -1.42% | 65 | 1033 | 31.47% | No |
| AMZN280121P00210000 | 11/5 10:34 AM | 210.00 | 24.60 | 24.25 | 24.65 | -0.18 | -0.73% | 15 | 301 | 30.92% | No |
| AMZN280121P00220000 | 11/5 11:32 AM | 220.00 | 28.45 | 28.1 | 28.5 | -0.12 | -0.42% | 5 | 1733 | 30.34% | No |
| AMZN280121P00230000 | 11/4 9:58 AM | 230.00 | 31.12 | 32.25 | 32.7 | 0.00 | 0.00% | 11 | 944 | 29.79% | No |
| AMZN280121P00240000 | 11/5 12:14 PM | 240.00 | 37.30 | 36.75 | 37.2 | 0.53 | 1.44% | 29 | 241 | 29.21% | No |
| AMZN280121P00250000 | 11/5 3:57 PM | 250.00 | 41.65 | 41.55 | 42.1 | -0.15 | -0.36% | 8 | 531 | 28.68% | No |
| AMZN280121P00260000 | 11/4 12:10 PM | 260.00 | 46.61 | 46.7 | 47.25 | 0.00 | 0.00% | 8 | 73 | 28.10% | Yes |
| AMZN280121P00270000 | 11/5 3:16 PM | 270.00 | 52.89 | 52.2 | 52.75 | 1.04 | 2.01% | 51 | 134 | 27.52% | Yes |
| AMZN280121P00280000 | 11/4 10:57 AM | 280.00 | 57.65 | 58 | 58.6 | 0.00 | 0.00% | 2 | 68 | 26.96% | Yes |
| AMZN280121P00290000 | 11/4 10:52 AM | 290.00 | 63.60 | 64.15 | 64.7 | 0.00 | 0.00% | 2 | 60 | 26.35% | Yes |
| AMZN280121P00300000 | 11/5 12:34 PM | 300.00 | 71.08 | 70.55 | 71.15 | -0.42 | -0.59% | 1 | 32 | 25.75% | Yes |
| AMZN280121P00310000 | 11/3 10:28 AM | 310.00 | 74.73 | 77.25 | 77.9 | 0.00 | 0.00% | 1 | 132 | 25.13% | Yes |
| AMZN280121P00320000 | 11/4 2:17 PM | 320.00 | 85.30 | 84.25 | 84.95 | 0.00 | 0.00% | 1 | 55 | 24.50% | Yes |
| AMZN280121P00330000 | 10/28 10:38 AM | 330.00 | 107.73 | 91.65 | 92.25 | 0.00 | 0.00% | 5 | 108 | 23.81% | Yes |
| AMZN280121P00340000 | 11/4 9:43 AM | 340.00 | 98.23 | 99.15 | 99.85 | 0.00 | 0.00% | 1 | 247 | 23.11% | Yes |
