Comments
Loading...
Amazon.com (NASDAQ:AMZN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Amazon.com a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Amazon.com..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price114.36Dec 20, 2024
Change
00%
Bid121.1
Ask121.65
volume0
Intrest23
Strike
105
105
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest18
Last Price115.92Dec 23, 2024
Change
5.834.79%
Bid115.9
Ask116.7
volume2
Intrest399
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price110.55Dec 20, 2024
Change
00%
Bid110.9
Ask111.7
volume0
Intrest5
Strike
115
115
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest843
Last Price105.05Dec 20, 2024
Change
00%
Bid105.9
Ask106.7
volume0
Intrest7
Strike
120
120
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest773
Last Price100.59Dec 19, 2024
Change
00%
Bid100.9
Ask101.7
volume0
Intrest137
Strike
125
125
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price94.2Dec 19, 2024
Change
00%
Bid95.9
Ask96.7
volume0
Intrest25
Strike
130
130
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3212
Last Price91.1Dec 23, 2024
Change
0.230.25%
Bid90.95
Ask91.7
volume2
Intrest38
Strike
135
135
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest9
Last Price86.25Dec 23, 2024
Change
1.431.69%
Bid85.95
Ask86.7
volume4
Intrest9
Strike
140
140
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest795
Last Price81.1Dec 23, 2024
Change
1.131.41%
Bid80.95
Ask81.7
volume1
Intrest34
Strike
145
145
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1014
Last Price76.49Dec 23, 2024
Change
2.793.79%
Bid75.9
Ask76.7
volume7
Intrest20
Strike
150
150
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest886
Last Price70.02Dec 20, 2024
Change
00%
Bid70.95
Ask71.7
volume0
Intrest11
Strike
155
155
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest841
Last Price65.7Dec 23, 2024
Change
0.160.24%
Bid65.95
Ask66.7
volume3
Intrest158
Strike
160
160
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3453
Last Price61Dec 23, 2024
Change
0.751.24%
Bid60.95
Ask61.75
volume11
Intrest19
Strike
165
165
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume60
Intrest664
Last Price55.93Dec 23, 2024
Change
1.091.99%
Bid56.05
Ask56.55
volume18
Intrest72
Strike
170
170
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume527
Intrest1672
Last Price51.45Dec 23, 2024
Change
1.773.56%
Bid51.15
Ask51.75
volume14
Intrest195
Strike
175
175
Last Price0.01Dec 23, 2024
Change
0.0266.67%
Bid0.01
Ask0.15
volume377
Intrest945
Last Price45.69Dec 23, 2024
Change
0.952.12%
Bid46
Ask46.75
volume23
Intrest341
Strike
180
180
Last Price0.02Dec 23, 2024
Change
0.0360%
Bid0.01
Ask0.03
volume288
Intrest1295
Last Price40.73Dec 23, 2024
Change
0.631.57%
Bid41.05
Ask41.65
volume14
Intrest240
Strike
185
185
Last Price0.02Dec 23, 2024
Change
0.0571.43%
Bid0.01
Ask0.03
volume2319
Intrest4208
Last Price36.27Dec 23, 2024
Change
2.076.05%
Bid36.2
Ask36.55
volume13
Intrest2090
Strike
190
190
Last Price0.02Dec 23, 2024
Change
0.0777.78%
Bid0.02
Ask0.04
volume2060
Intrest2428
Last Price33.57Dec 23, 2024
Change
0.521.57%
Bid33.5
Ask34.1
volume14
Intrest610
Strike
192.5
192.5
Last Price0.04Dec 23, 2024
Change
0.0763.64%
Bid0.03
Ask0.04
volume77
Intrest215
Last Price31.25Dec 23, 2024
Change
0.72.29%
Bid31.2
Ask31.6
volume49
Intrest527
Strike
195
195
Last Price0.04Dec 23, 2024
Change
0.171.43%
Bid0.03
Ask0.04
volume204
Intrest2545
Last Price26.87Dec 20, 2024
Change
00%
Bid28.6
Ask29.25
volume0
Intrest13
Strike
197.5
197.5
Last Price0.05Dec 23, 2024
Change
0.1372.22%
Bid0.04
Ask0.05
volume708
Intrest479
Last Price26.39Dec 23, 2024
Change
0.863.37%
Bid26.3
Ask26.55
volume98
Intrest3714
Strike
200
200
Last Price0.06Dec 23, 2024
Change
0.1470%
Bid0.05
Ask0.06
volume736
Intrest4849
Last Price23.4Dec 23, 2024
Change
1.386.27%
Bid23.75
Ask24.3
volume53
Intrest667
Strike
202.5
202.5
Last Price0.07Dec 23, 2024
Change
0.2175%
Bid0.06
Ask0.07
volume115
Intrest1264
Last Price21.3Dec 23, 2024
Change
1.336.66%
Bid21.35
Ask21.6
volume869
Intrest6275
Strike
205
205
Last Price0.09Dec 23, 2024
Change
0.1765.38%
Bid0.08
Ask0.09
volume216
Intrest4952
Last Price18.54Dec 23, 2024
Change
0.734.1%
Bid18.65
Ask19.15
volume302
Intrest711
Strike
207.5
207.5
Last Price0.1Dec 23, 2024
Change
0.2369.7%
Bid0.09
Ask0.11
volume989
Intrest544
Last Price16.33Dec 23, 2024
Change
0.785.02%
Bid16.4
Ask16.65
volume163
Intrest4484
Strike
210
210
Last Price0.12Dec 23, 2024
Change
0.2769.23%
Bid0.12
Ask0.13
volume1545
Intrest2174
Last Price14.08Dec 23, 2024
Change
1.229.49%
Bid13.9
Ask14.15
volume61
Intrest380
Strike
212.5
212.5
Last Price0.17Dec 23, 2024
Change
0.3466.67%
Bid0.15
Ask0.17
volume1094
Intrest1330
Last Price11.58Dec 23, 2024
Change
0.373.3%
Bid11.5
Ask11.7
volume359
Intrest3646
Strike
215
215
Last Price0.23Dec 23, 2024
Change
0.4264.62%
Bid0.21
Ask0.23
volume2021
Intrest8259
Last Price9.16Dec 23, 2024
Change
0.718.4%
Bid9.1
Ask9.35
volume196
Intrest1103
Strike
217.5
217.5
Last Price0.33Dec 23, 2024
Change
0.5662.92%
Bid0.33
Ask0.34
volume3060
Intrest2267
Last Price6.95Dec 23, 2024
Change
0.456.92%
Bid6.85
Ask7
volume627
Intrest8614
Strike
220
220
Last Price0.54Dec 23, 2024
Change
0.6855.74%
Bid0.53
Ask0.55
volume4592
Intrest4656
Last Price4.63Dec 23, 2024
Change
0.040.86%
Bid4.8
Ask4.9
volume4484
Intrest2837
Strike
222.5
222.5
Last Price0.95Dec 23, 2024
Change
0.9550%
Bid0.93
Ask0.96
volume4374
Intrest3585
Last Price3.06Dec 23, 2024
Change
0.092.86%
Bid3.05
Ask3.15
volume9870
Intrest7681
Strike
225
225
Last Price1.81Dec 23, 2024
Change
0.9333.94%
Bid1.67
Ask1.7
volume3715
Intrest4418
Last Price1.77Dec 23, 2024
Change
0.168.29%
Bid1.74
Ask1.77
volume18843
Intrest7489
Strike
227.5
227.5
Last Price2.97Dec 23, 2024
Change
1.1928.61%
Bid2.84
Ask2.89
volume1160
Intrest4077
Last Price0.88Dec 23, 2024
Change
0.2220%
Bid0.87
Ask0.89
volume15072
Intrest22044
Strike
230
230
Last Price4.75Dec 23, 2024
Change
1.1719.76%
Bid4.45
Ask4.55
volume424
Intrest3136
Last Price0.37Dec 23, 2024
Change
0.2439.34%
Bid0.37
Ask0.38
volume5684
Intrest6453
Strike
232.5
232.5
Last Price6.77Dec 23, 2024
Change
1.2815.9%
Bid6.4
Ask6.65
volume118
Intrest612
Last Price0.15Dec 23, 2024
Change
0.1651.61%
Bid0.14
Ask0.15
volume6029
Intrest11966
Strike
235
235
Last Price9Dec 23, 2024
Change
1.514.29%
Bid8.7
Ask8.95
volume14
Intrest1255
Last Price0.06Dec 23, 2024
Change
0.162.5%
Bid0.05
Ask0.06
volume6205
Intrest13852
Strike
237.5
237.5
Last Price11.3Dec 23, 2024
Change
0.554.64%
Bid11
Ask11.65
volume30
Intrest260
Last Price0.03Dec 23, 2024
Change
0.0562.5%
Bid0.02
Ask0.03
volume2488
Intrest6889
Strike
240
240
Last Price15Dec 23, 2024
Change
0.352.28%
Bid13.45
Ask14.2
volume2
Intrest96
Last Price0.02Dec 23, 2024
Change
0.0466.67%
Bid0.01
Ask0.02
volume533
Intrest3795
Strike
242.5
242.5
Last Price21.65Dec 18, 2024
Change
00%
Bid16.1
Ask16.65
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0375%
Bid0.01
Ask0.02
volume409
Intrest2435
Strike
245
245
Last Price19.75Dec 20, 2024
Change
00%
Bid18.45
Ask19.2
volume0
Intrest501
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume63
Intrest649
Strike
247.5
247.5
Last Price22.5Dec 23, 2024
Change
2.359.46%
Bid21
Ask21.7
volume1
Intrest0
Last Price0.02Dec 23, 2024
Change
00%
Bid0.01
Ask0.02
volume348
Intrest13168
Strike
250
250
Last Price27.1Dec 20, 2024
Change
00%
Bid23.45
Ask24.2
volume0
Intrest2
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.02
volume740
Intrest331
Strike
252.5
252.5
Last Price31.55Dec 18, 2024
Change
00%
Bid26.1
Ask26.7
volume0
Intrest1
Last Price0.01Dec 23, 2024
Change
0.2395.83%
Bid0.01
Ask0.02
volume422
Intrest1097
Strike
255
255
Last Price29.18Dec 23, 2024
Change
5.9125.4%
Bid28.45
Ask29.2
volume4
Intrest2
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.02
volume410
Intrest128
Strike
257.5
257.5
Last Price-
Change
-
Bid31
Ask31.7
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume253
Intrest2220
Strike
260
260
Last Price38.75Dec 18, 2024
Change
00%
Bid33.6
Ask34.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest107
Strike
262.5
262.5
Last Price-
Change
-
Bid36
Ask36.65
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume899
Intrest1772
Strike
265
265
Last Price-
Change
-
Bid38.5
Ask39.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
0.0150%
Bid-
Ask0.01
volume1303
Intrest835
Strike
270
270
Last Price63.8Nov 11, 2024
Change
00%
Bid43.4
Ask44.25
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1060
Strike
275
275
Last Price48.3Dec 18, 2024
Change
00%
Bid48.5
Ask49.2
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2159
Strike
280
280
Last Price53.99Dec 23, 2024
Change
1.713.07%
Bid53.45
Ask54.2
volume4
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest692
Strike
285
285
Last Price58.71Dec 23, 2024
Change
-
Bid58.45
Ask59.2
volume4
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.13
volume0
Intrest139
Strike
290
290
Last Price-
Change
-
Bid63.45
Ask64.2
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest834
Strike
295
295
Last Price70.1Dec 20, 2024
Change
00%
Bid68.45
Ask69.2
volume0
Intrest1
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Strike
300
300
Last Price-
Change
-
Bid73.65
Ask74.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid78.45
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid83.55
Ask84.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
315
315
Last Price87.9Dec 13, 2024
Change
00%
Bid88.55
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid93.6
Ask94.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid98.65
Ask99.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid103.5
Ask104.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid108.45
Ask109.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid113.5
Ask114.25
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume222
Intrest7
Strike
345
345
Last Price-
Change
-
Bid118.5
Ask119.2
volume0
Intrest0