Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AMZN250314P00120000
|
Mar 11, 2025 12:07
|
120
|
0.01
|
0
|
0.01
|
0
|
0
|
3
|
226
|
1.75
|
|
|
AMZN250314P00125000
|
Mar 11, 2025 9:55
|
125
|
0.02
|
0
|
0.02
|
0
|
0
|
100
|
119
|
1.72
|
|
|
AMZN250314P00130000
|
Mar 10, 2025 9:40
|
130
|
0.02
|
0
|
0.03
|
0
|
0
|
3
|
32
|
1.64
|
|
|
AMZN250314P00135000
|
Mar 10, 2025 14:51
|
135
|
0.01
|
0
|
0.02
|
0
|
0
|
1.89K
|
1.60K
|
1.44
|
|
|
AMZN250314P00140000
|
Mar 11, 2025 13:42
|
140
|
0.02
|
0
|
0.03
|
0
|
0
|
201
|
332
|
1.38
|
|
|
AMZN250314P00145000
|
Mar 11, 2025 9:30
|
145
|
0.02
|
0
|
0.11
|
0
|
0
|
10
|
637
|
1.43
|
|
|
AMZN250314P00150000
|
Mar 11, 2025 15:27
|
150
|
0.02
|
0.01
|
0.03
|
0
|
0
|
587
|
2.42K
|
1.16
|
|
|
AMZN250314P00155000
|
Mar 11, 2025 15:41
|
155
|
0.01
|
0.01
|
0.02
|
0
|
0
|
41
|
4.00K
|
0.99
|
|
|
AMZN250314P00160000
|
Mar 12, 2025 9:37
|
160
|
0.01
|
0.01
|
0.03
|
-0.02
|
-66.67
|
10
|
3.66K
|
0.91
|
|
|
AMZN250314P00162500
|
Mar 11, 2025 14:46
|
162.50
|
0.03
|
0.01
|
0.03
|
0
|
0
|
453
|
956
|
0.85
|
|
|
AMZN250314P00165000
|
Mar 12, 2025 9:49
|
165
|
0.03
|
0.02
|
0.03
|
-0.01
|
-25
|
7
|
1.76K
|
0.81
|
|
|
AMZN250314P00167500
|
Mar 11, 2025 15:53
|
167.50
|
0.05
|
0.02
|
0.04
|
0
|
0
|
279
|
897
|
0.77
|
|
|
AMZN250314P00170000
|
Mar 12, 2025 9:51
|
170
|
0.04
|
0.03
|
0.05
|
-0.03
|
-42.86
|
24
|
4.94K
|
0.73
|
|
|
AMZN250314P00172500
|
Mar 12, 2025 9:47
|
172.50
|
0.04
|
0.04
|
0.05
|
-0.08
|
-66.67
|
7
|
5.15K
|
0.68
|
|
|
AMZN250314P00175000
|
Mar 12, 2025 9:50
|
175
|
0.06
|
0.06
|
0.07
|
-0.10
|
-62.50
|
35
|
13.20K
|
0.65
|
|
|
AMZN250314P00177500
|
Mar 12, 2025 9:49
|
177.50
|
0.09
|
0.09
|
0.10
|
-0.13
|
-59.09
|
146
|
1.82K
|
0.62
|
|
|
AMZN250314P00180000
|
Mar 12, 2025 9:53
|
180
|
0.13
|
0.12
|
0.14
|
-0.17
|
-56.67
|
82
|
6.10K
|
0.59
|
|
|
AMZN250314P00182500
|
Mar 12, 2025 9:53
|
182.50
|
0.18
|
0.18
|
0.19
|
-0.27
|
-60.00
|
72
|
1.71K
|
0.55
|
|
|
AMZN250314P00185000
|
Mar 12, 2025 9:53
|
185
|
0.28
|
0.30
|
0.31
|
-0.39
|
-58.21
|
477
|
4.98K
|
0.54
|
|
|
AMZN250314P00187500
|
Mar 12, 2025 9:55
|
187.50
|
0.50
|
0.50
|
0.52
|
-0.52
|
-50.98
|
321
|
1.83K
|
0.52
|
|
|
AMZN250314P00190000
|
Mar 12, 2025 9:55
|
190
|
0.81
|
0.80
|
0.82
|
-0.68
|
-44.74
|
1.48K
|
6.16K
|
0.51
|
|
|
AMZN250314P00192500
|
Mar 12, 2025 9:55
|
192.50
|
1.27
|
1.27
|
1.30
|
-0.89
|
-41.01
|
1.05K
|
6.93K
|
0.50
|
|
|
AMZN250314P00195000
|
Mar 12, 2025 9:55
|
195
|
1.94
|
1.90
|
1.93
|
-1.11
|
-36.39
|
2.82K
|
4.99K
|
0.48
|
|
|
AMZN250314P00197500
|
Mar 12, 2025 9:55
|
197.50
|
2.90
|
2.84
|
2.89
|
-1.15
|
-28.40
|
3.21K
|
2.77K
|
0.47
|
|
|
AMZN250314P00200000
|
Mar 12, 2025 9:56
|
200
|
4.07
|
4.05
|
4.15
|
-1.38
|
-25.46
|
3.05K
|
8.00K
|
0.47
|
|
|
AMZN250314P00202500
|
Mar 12, 2025 9:52
|
202.50
|
5.65
|
5.35
|
5.45
|
-1.35
|
-19.29
|
573
|
1.50K
|
0.42
|
|
|
AMZN250314P00205000
|
Mar 12, 2025 9:52
|
205
|
7.05
|
7.25
|
7.40
|
-2.05
|
-22.53
|
216
|
3.47K
|
0.44
|
|
|
AMZN250314P00207500
|
Mar 12, 2025 9:52
|
207.50
|
9.45
|
9.10
|
9.40
|
-1.50
|
-13.70
|
172
|
2.10K
|
0.41
|
|
|
AMZN250314P00210000
|
Mar 12, 2025 9:55
|
210
|
11.57
|
11.60
|
11.85
|
-0.58
|
-4.77
|
126
|
3.64K
|
0.47
|
|
|
AMZN250314P00212500
|
Mar 12, 2025 9:47
|
212.50
|
13.14
|
13.60
|
14.15
|
-1.61
|
-10.92
|
33
|
1.57K
|
0.46
|
|
|
AMZN250314P00215000
|
Mar 12, 2025 9:54
|
215
|
16.35
|
16.40
|
16.60
|
-1.88
|
-10.31
|
83
|
2.33K
|
0.49
|
|
|
AMZN250314P00217500
|
Mar 12, 2025 9:52
|
217.50
|
19.09
|
18.50
|
19
|
-1.28
|
-6.28
|
8
|
1.99K
|
0.45
|
|
|
AMZN250314P00220000
|
Mar 12, 2025 9:48
|
220
|
20.60
|
21.30
|
21.75
|
-2.65
|
-11.40
|
94
|
986
|
0.53
|
|
|
AMZN250314P00222500
|
Mar 11, 2025 14:48
|
222.50
|
24.45
|
23.35
|
24.05
|
0
|
0
|
19
|
8
|
0.61
|
|
|
AMZN250314P00225000
|
Mar 11, 2025 15:39
|
225
|
27.34
|
26.15
|
27.30
|
0
|
0
|
63
|
8
|
0.80
|
|
|
AMZN250314P00227500
|
Mar 07, 2025 13:11
|
227.50
|
31.05
|
28.70
|
29.45
|
0
|
0
|
17
|
1
|
0.74
|
|
|
AMZN250314P00230000
|
Mar 11, 2025 15:12
|
230
|
30.45
|
30.85
|
31.70
|
0
|
0
|
118
|
41
|
0.89
|
|
|
AMZN250314P00232500
|
Mar 11, 2025 11:45
|
232.50
|
34.35
|
33.35
|
34.30
|
0
|
0
|
2
|
0
|
1.01
|
|
|
AMZN250314P00235000
|
Mar 07, 2025 10:14
|
235
|
33.93
|
35.90
|
36.80
|
0
|
0
|
1
|
4
|
1.06
|
|
|
AMZN250314P00237500
|
Mar 11, 2025 10:04
|
237.50
|
39.45
|
38.35
|
39.30
|
0
|
0
|
1
|
0
|
1.12
|
|
|
AMZN250314P00240000
|
Mar 11, 2025 11:47
|
240
|
42.65
|
41.25
|
42.05
|
0
|
0
|
1
|
4
|
1.05
|
|
|
AMZN250314P00242500
|
Mar 05, 2025 13:07
|
242.50
|
34.35
|
43.60
|
44.30
|
0
|
0
|
0
|
0
|
1.22
|
|
|
AMZN250314P00245000
|
Mar 11, 2025 15:15
|
245
|
46.55
|
46.10
|
46.75
|
0
|
0
|
4
|
0
|
1.23
|
|
|
AMZN250314P00250000
|
Mar 11, 2025 15:00
|
250
|
51.19
|
50.90
|
51.95
|
0
|
0
|
13
|
0
|
1.46
|
|
|
AMZN250314P00255000
|
Mar 10, 2025 9:51
|
255
|
59.70
|
55.95
|
56.80
|
0
|
0
|
1
|
0
|
1.46
|
|
|
AMZN250314P00260000
|
Mar 04, 2025 9:42
|
260
|
60.25
|
61.20
|
62.05
|
0
|
0
|
1
|
0
|
1.38
|
|
|
AMZN250314P00265000
|
Mar 03, 2025 9:35
|
265
|
51.60
|
65.70
|
66.80
|
0
|
0
|
1
|
0
|
1.64
|
|
|
AMZN250314P00300000
|
Mar 03, 2025 15:55
|
300
|
95.50
|
100.90
|
101.75
|
0
|
0
|
1
|
0
|
2.14
|
|
|
AMZN250314P00315000
|
Mar 11, 2025 14:48
|
315
|
116.95
|
115.85
|
116.80
|
0
|
0
|
3
|
0
|
2.41
|
|
|
AMZN250314P00330000
|
Mar 11, 2025 15:10
|
330
|
130.70
|
131.45
|
132.45
|
0
|
0
|
1
|
0
|
2.75
|
|
