Options
|
Contract name
|
Last trade
|
Strike
|
Last price
|
Bid
|
Ask
|
Change
|
% Change
|
Volume
|
Open interest
|
Imp. volatility
|
ITM
|
|
AMZN250314C00120000
|
Mar 10, 2025 13:02
|
120
|
73
|
0
|
0
|
0
|
0
|
3
|
60
|
0.00
|
|
|
AMZN250314C00125000
|
Mar 11, 2025 12:03
|
125
|
71.80
|
0
|
0
|
0
|
0
|
13
|
67
|
0.00
|
|
|
AMZN250314C00130000
|
Mar 06, 2025 11:29
|
130
|
73.42
|
0
|
0
|
0
|
0
|
0
|
1
|
0.00
|
|
|
AMZN250314C00135000
|
Mar 11, 2025 14:55
|
135
|
64.25
|
0
|
0
|
0
|
0
|
8
|
37
|
0.00
|
|
|
AMZN250314C00140000
|
Mar 07, 2025 11:50
|
140
|
53.16
|
0
|
0
|
0
|
0
|
1
|
2
|
0.00
|
|
|
AMZN250314C00145000
|
Mar 11, 2025 15:10
|
145
|
54.35
|
0
|
0
|
0
|
0
|
2
|
4
|
0.00
|
|
|
AMZN250314C00150000
|
Mar 11, 2025 13:44
|
150
|
44.90
|
0
|
0
|
0
|
0
|
12
|
55
|
0.00
|
|
|
AMZN250314C00155000
|
Mar 11, 2025 12:07
|
155
|
40.97
|
0
|
0
|
0
|
0
|
21
|
78
|
0.00
|
|
|
AMZN250314C00160000
|
Mar 11, 2025 9:31
|
160
|
34.80
|
0
|
0
|
0
|
0
|
3
|
89
|
0.00
|
|
|
AMZN250314C00162500
|
Mar 11, 2025 14:27
|
162.50
|
34.60
|
0
|
0
|
0
|
0
|
1
|
5
|
0.00
|
|
|
AMZN250314C00165000
|
Mar 11, 2025 14:27
|
165
|
32.15
|
0
|
0
|
0
|
0
|
642
|
586
|
0.00
|
|
|
AMZN250314C00170000
|
Mar 11, 2025 15:07
|
170
|
29.70
|
0
|
0
|
0
|
0
|
39
|
497
|
0.00
|
|
|
AMZN250314C00172500
|
Mar 11, 2025 15:39
|
172.50
|
25.35
|
0
|
0
|
0
|
0
|
184
|
99
|
0.00
|
|
|
AMZN250314C00175000
|
Mar 11, 2025 15:39
|
175
|
22.90
|
0
|
0
|
0
|
0
|
91
|
11.28K
|
0.00
|
|
|
AMZN250314C00177500
|
Mar 11, 2025 15:52
|
177.50
|
20
|
0
|
0
|
0
|
0
|
146
|
202
|
0.00
|
|
|
AMZN250314C00180000
|
Mar 11, 2025 15:58
|
180
|
17.25
|
0
|
0
|
0
|
0
|
283
|
1.58K
|
0.00
|
|
|
AMZN250314C00182500
|
Mar 11, 2025 14:48
|
182.50
|
16.05
|
0
|
0
|
0
|
0
|
220
|
274
|
0.00
|
|
|
AMZN250314C00185000
|
Mar 11, 2025 15:49
|
185
|
13.85
|
0
|
0
|
0
|
0
|
391
|
1.05K
|
0.00
|
|
|
AMZN250314C00187500
|
Mar 11, 2025 15:58
|
187.50
|
10.49
|
0
|
0
|
0
|
0
|
1.06K
|
1.23K
|
0.00
|
|
|
AMZN250314C00190000
|
Mar 11, 2025 15:59
|
190
|
8.25
|
0
|
0
|
0
|
0
|
2.03K
|
3.06K
|
0.00
|
|
|
AMZN250314C00192500
|
Mar 11, 2025 15:59
|
192.50
|
6.47
|
0
|
0
|
0
|
0
|
2.65K
|
4.18K
|
0.00
|
|
|
AMZN250314C00195000
|
Mar 11, 2025 15:59
|
195
|
4.80
|
0
|
0
|
0
|
0
|
8.31K
|
6.35K
|
0.00
|
|
|
AMZN250314C00197500
|
Mar 11, 2025 15:59
|
197.50
|
3.50
|
0
|
0
|
0
|
0
|
10.74K
|
4.50K
|
0.02
|
|
|
AMZN250314C00200000
|
Mar 11, 2025 16:00
|
200
|
2.34
|
0
|
0
|
0
|
0
|
41.96K
|
17.80K
|
0.06
|
|
|
AMZN250314C00202500
|
Mar 11, 2025 15:59
|
202.50
|
1.53
|
0
|
0
|
0
|
0
|
12.30K
|
5.70K
|
0.06
|
|
|
AMZN250314C00205000
|
Mar 11, 2025 15:59
|
205
|
0.95
|
0
|
0
|
0
|
0
|
34.64K
|
17.60K
|
0.13
|
|
|
AMZN250314C00207500
|
Mar 11, 2025 15:59
|
207.50
|
0.56
|
0
|
0
|
0
|
0
|
9.45K
|
9.06K
|
0.13
|
|
|
AMZN250314C00210000
|
Mar 11, 2025 15:59
|
210
|
0.32
|
0
|
0
|
0
|
0
|
28.29K
|
23.16K
|
0.13
|
|
|
AMZN250314C00212500
|
Mar 11, 2025 15:59
|
212.50
|
0.20
|
0
|
0
|
0
|
0
|
3.18K
|
6.32K
|
0.25
|
|
|
AMZN250314C00215000
|
Mar 11, 2025 15:59
|
215
|
0.13
|
0
|
0
|
0
|
0
|
7.73K
|
16.15K
|
0.25
|
|
|
AMZN250314C00217500
|
Mar 11, 2025 15:55
|
217.50
|
0.09
|
0
|
0
|
0
|
0
|
2.98K
|
4.07K
|
0.25
|
|
|
AMZN250314C00220000
|
Mar 11, 2025 15:56
|
220
|
0.05
|
0
|
0
|
0
|
0
|
8.31K
|
13.03K
|
0.25
|
|
|
AMZN250314C00222500
|
Mar 11, 2025 15:58
|
222.50
|
0.04
|
0
|
0
|
0
|
0
|
788
|
4.71K
|
0.25
|
|
|
AMZN250314C00225000
|
Mar 11, 2025 15:59
|
225
|
0.03
|
0
|
0
|
0
|
0
|
6.68K
|
7.84K
|
0.25
|
|
|
AMZN250314C00227500
|
Mar 11, 2025 15:58
|
227.50
|
0.03
|
0
|
0
|
0
|
0
|
137
|
2.34K
|
0.25
|
|
|
AMZN250314C00230000
|
Mar 11, 2025 15:57
|
230
|
0.01
|
0
|
0
|
0
|
0
|
2.73K
|
10.53K
|
0.50
|
|
|
AMZN250314C00232500
|
Mar 11, 2025 15:51
|
232.50
|
0.03
|
0
|
0
|
0
|
0
|
988
|
1.68K
|
0.50
|
|
|
AMZN250314C00235000
|
Mar 11, 2025 15:58
|
235
|
0.01
|
0
|
0
|
0
|
0
|
557
|
4.90K
|
0.50
|
|
|
AMZN250314C00237500
|
Mar 11, 2025 15:30
|
237.50
|
0.01
|
0
|
0
|
0
|
0
|
310
|
1.24K
|
0.50
|
|
|
AMZN250314C00240000
|
Mar 11, 2025 15:42
|
240
|
0.02
|
0
|
0
|
0
|
0
|
1.21K
|
5.58K
|
0.50
|
|
|
AMZN250314C00242500
|
Mar 11, 2025 15:37
|
242.50
|
0.01
|
0
|
0
|
0
|
0
|
105
|
2.58K
|
0.50
|
|
|
AMZN250314C00245000
|
Mar 11, 2025 15:54
|
245
|
0.01
|
0
|
0
|
0
|
0
|
68
|
3.56K
|
0.50
|
|
|
AMZN250314C00247500
|
Mar 07, 2025 15:49
|
247.50
|
0.03
|
0
|
0
|
0
|
0
|
103
|
143
|
0.50
|
|
|
AMZN250314C00250000
|
Mar 11, 2025 14:31
|
250
|
0.02
|
0
|
0
|
0
|
0
|
56
|
4.33K
|
0.50
|
|
|
AMZN250314C00255000
|
Mar 11, 2025 14:42
|
255
|
0.01
|
0
|
0
|
0
|
0
|
13
|
1.74K
|
0.50
|
|
|
AMZN250314C00260000
|
Mar 11, 2025 15:06
|
260
|
0.01
|
0
|
0
|
0
|
0
|
1
|
2.22K
|
0.50
|
|
|
AMZN250314C00265000
|
Mar 07, 2025 15:46
|
265
|
0.01
|
0
|
0
|
0
|
0
|
311
|
1.96K
|
0.50
|
|
|
AMZN250314C00270000
|
Mar 11, 2025 10:02
|
270
|
0.05
|
0
|
0
|
0
|
0
|
8
|
532
|
0.50
|
|
|
AMZN250314C00275000
|
Mar 11, 2025 14:02
|
275
|
0.02
|
0
|
0
|
0
|
0
|
9
|
251
|
0.50
|
|
|
AMZN250314C00280000
|
Mar 11, 2025 9:30
|
280
|
0.02
|
0
|
0
|
0
|
0
|
5
|
1.32K
|
0.50
|
|
|
AMZN250314C00285000
|
Mar 10, 2025 12:09
|
285
|
0.01
|
0
|
0
|
0
|
0
|
14
|
401
|
0.50
|
|
|
AMZN250314C00290000
|
Mar 07, 2025 15:53
|
290
|
0.01
|
0
|
0
|
0
|
0
|
13.18K
|
13.20K
|
0.50
|
|
|
AMZN250314C00295000
|
Mar 10, 2025 9:53
|
295
|
0.03
|
0
|
0
|
0
|
0
|
2
|
164
|
0.50
|
|
|
AMZN250314C00300000
|
Mar 10, 2025 9:53
|
300
|
0.01
|
0
|
0
|
0
|
0
|
2
|
89
|
0.50
|
|
|
AMZN250314C00305000
|
Feb 28, 2025 12:16
|
305
|
0.01
|
0
|
0
|
0
|
0
|
1
|
4
|
0.50
|
|
|
AMZN250314C00310000
|
Jan 31, 2025 13:08
|
310
|
0.22
|
0
|
0
|
0
|
0
|
5
|
5
|
0.50
|
|
|
AMZN250314C00315000
|
Feb 10, 2025 10:57
|
315
|
0.04
|
0
|
0
|
0
|
0
|
2
|
22
|
0.50
|
|
|
AMZN250314C00320000
|
Mar 11, 2025 10:31
|
320
|
0.05
|
0
|
0
|
0
|
0
|
2
|
2
|
0.50
|
|
|
AMZN250314C00330000
|
Feb 11, 2025 9:39
|
330
|
0.01
|
0
|
0
|
0
|
0
|
1
|
199
|
0.50
|
|
