$216.58
-6.30-2.83%
al cierre: -
$216.54
-0.04-0.02%
After hour: 7:59 PM EDT
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 Price138.39Feb 21, 2025
Change
4.613.22%
Bid131.2
Ask132
volume6
Intrest56
Strike
85
85
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest190
Last Price136.95Feb 18, 2025
Change
00%
Bid126.2
Ask127.1
volume0
Intrest76
Strike
90
90
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest354
Last Price126.17Feb 21, 2025
Change
7.945.92%
Bid120.9
Ask122.1
volume4
Intrest102
Strike
95
95
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price119.32Feb 21, 2025
Change
3.332.72%
Bid116.2
Ask117
volume301
Intrest383
Strike
100
100
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Last Price111.35Feb 21, 2025
Change
6.155.23%
Bid110.65
Ask112.6
volume2
Intrest34
Strike
105
105
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price106.27Feb 21, 2025
Change
6.255.55%
Bid106.2
Ask107
volume314
Intrest1797
Strike
110
110
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1153
Last Price101.25Feb 21, 2025
Change
6.295.85%
Bid100.65
Ask102.6
volume5
Intrest1519
Strike
115
115
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2178
Last Price95.75Feb 21, 2025
Change
6.956.77%
Bid95.85
Ask97.6
volume7
Intrest2671
Strike
120
120
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2832
Last Price94.05Feb 21, 2025
Change
3.553.64%
Bid90.95
Ask92.1
volume40
Intrest647
Strike
125
125
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5172
Last Price85.73Feb 21, 2025
Change
6.977.52%
Bid86.2
Ask87
volume601
Intrest661
Strike
130
130
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest7351
Last Price80.97Feb 21, 2025
Change
9.0210.02%
Bid81.1
Ask82.2
volume41
Intrest139
Strike
135
135
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest4916
Last Price75.85Feb 21, 2025
Change
6.818.24%
Bid76.15
Ask77.2
volume43
Intrest433
Strike
140
140
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest6281
Last Price70.85Feb 21, 2025
Change
6.548.45%
Bid71.2
Ask72.05
volume15
Intrest422
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.61
volume0
Intrest4866
Last Price66Feb 21, 2025
Change
6.829.37%
Bid66.2
Ask67
volume63
Intrest2283
Strike
150
150
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3839
Last Price61.25Feb 21, 2025
Change
6.319.34%
Bid61.25
Ask62.2
volume26
Intrest515
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.61
volume29
Intrest3968
Last Price56.65Feb 21, 2025
Change
6.279.97%
Bid56.2
Ask56.95
volume83
Intrest660
Strike
160
160
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest4386
Last Price51.68Feb 21, 2025
Change
6.0210.43%
Bid51.15
Ask51.95
volume653
Intrest885
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2586
Last Price46.55Feb 21, 2025
Change
6.4812.22%
Bid46.2
Ask47
volume593
Intrest1794
Strike
170
170
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4871
Last Price40.88Feb 21, 2025
Change
7.1514.89%
Bid41.2
Ask42.05
volume791
Intrest2739
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3032
Last Price35.8Feb 21, 2025
Change
6.9816.32%
Bid36.2
Ask36.75
volume1598
Intrest3318
Strike
180
180
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest6940
Last Price31.25Feb 21, 2025
Change
6.617.44%
Bid31.2
Ask32.05
volume245
Intrest3669
Strike
185
185
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest6203
Last Price26.45Feb 21, 2025
Change
6.3719.41%
Bid26.2
Ask26.75
volume176
Intrest3739
Strike
190
190
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest9812
Last Price21.51Feb 21, 2025
Change
6.3922.9%
Bid21.15
Ask21.95
volume448
Intrest8874
Strike
195
195
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume62
Intrest9319
Last Price18.24Feb 21, 2025
Change
7.2828.53%
Bid18.65
Ask20.1
volume5
Intrest18
Strike
197.5
197.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.22
volume13
Intrest75
Last Price16.55Feb 21, 2025
Change
6.2727.48%
Bid16.35
Ask17
volume1355
Intrest6728
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1047
Intrest11740
Last Price13.49Feb 21, 2025
Change
10.5643.91%
Bid13.8
Ask15.05
volume19
Intrest120
Strike
202.5
202.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume36
Intrest3373
Last Price11.7Feb 21, 2025
Change
6.1334.38%
Bid11.3
Ask12.05
volume704
Intrest9611
Strike
205
205
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume267
Intrest5430
Last Price8.46Feb 21, 2025
Change
6.7444.34%
Bid8.7
Ask9.5
volume173
Intrest419
Strike
207.5
207.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume185
Intrest866
Last Price6.45Feb 21, 2025
Change
6.5550.38%
Bid6.45
Ask6.95
volume1667
Intrest15588
Strike
210
210
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2408
Intrest10710
Last Price4.2Feb 21, 2025
Change
6.360%
Bid3.95
Ask4.45
volume410
Intrest339
Strike
212.5
212.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.06
volume4080
Intrest2858
Last Price1.43Feb 21, 2025
Change
6.782.41%
Bid1.36
Ask1.77
volume21800
Intrest7420
Strike
215
215
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume24227
Intrest12232
Last Price0.01Feb 21, 2025
Change
5.5999.82%
Bid-
Ask0.01
volume40932
Intrest870
Strike
217.5
217.5
Last Price1.04Feb 21, 2025
Change
0.89593.33%
Bid0.74
Ask1.1
volume24915
Intrest8546
Last Price0.01Feb 21, 2025
Change
3.4499.71%
Bid-
Ask0.01
volume69287
Intrest17753
Strike
220
220
Last Price3.5Feb 21, 2025
Change
3.07713.95%
Bid3.2
Ask3.65
volume44494
Intrest27073
Last Price0.01Feb 21, 2025
Change
1.5799.37%
Bid-
Ask0.01
volume43985
Intrest8181
Strike
222.5
222.5
Last Price5.85Feb 21, 2025
Change
4.71413.16%
Bid5.55
Ask6.2
volume9577
Intrest10032
Last Price0.01Feb 21, 2025
Change
0.5598.21%
Bid-
Ask0.01
volume24181
Intrest46328
Strike
225
225
Last Price8.46Feb 21, 2025
Change
5.9230.47%
Bid8.2
Ask8.95
volume5777
Intrest12847
Last Price0.01Feb 21, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume7655
Intrest11407
Strike
227.5
227.5
Last Price11.06Feb 21, 2025
Change
6.36135.32%
Bid10.45
Ask11.35
volume1201
Intrest4784
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5864
Intrest27197
Strike
230
230
Last Price13.51Feb 21, 2025
Change
6.387.38%
Bid13.1
Ask13.8
volume1595
Intrest4446
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume8542
Intrest15917
Strike
232.5
232.5
Last Price16.74Feb 21, 2025
Change
7.1975.29%
Bid15.65
Ask16.95
volume126
Intrest526
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1496
Intrest34074
Strike
235
235
Last Price18.85Feb 21, 2025
Change
6.4552.02%
Bid17.95
Ask19.45
volume111
Intrest542
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1225
Intrest12885
Strike
237.5
237.5
Last Price21.5Feb 21, 2025
Change
748.28%
Bid20.45
Ask21.4
volume46
Intrest402
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume991
Intrest30163
Strike
240
240
Last Price23.95Feb 21, 2025
Change
6.638.04%
Bid23
Ask23.85
volume45
Intrest827
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume269
Intrest7437
Strike
242.5
242.5
Last Price26.39Feb 21, 2025
Change
6.8434.99%
Bid25.1
Ask26.65
volume3
Intrest160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume220
Intrest18989
Strike
245
245
Last Price29.1Feb 21, 2025
Change
6.931.08%
Bid27.75
Ask29
volume8
Intrest355
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest2519
Strike
247.5
247.5
Last Price22.74Feb 19, 2025
Change
00%
Bid30.15
Ask31.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume282
Intrest35098
Strike
250
250
Last Price27.2Feb 20, 2025
Change
00%
Bid32.6
Ask34.1
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.11
volume22
Intrest1681
Strike
252.5
252.5
Last Price23.55Feb 14, 2025
Change
00%
Bid35
Ask36.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest8073
Strike
255
255
Last Price28.85Feb 19, 2025
Change
00%
Bid37.5
Ask39.3
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1261
Strike
257.5
257.5
Last Price-
Change
-
Bid40.05
Ask41.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest7814
Strike
260
260
Last Price37.1Feb 20, 2025
Change
00%
Bid42.8
Ask43.9
volume0
Intrest81
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest236
Strike
262.5
262.5
Last Price-
Change
-
Bid45.1
Ask46.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest10092
Strike
265
265
Last Price42.1Feb 20, 2025
Change
00%
Bid47.5
Ask49.25
volume0
Intrest98
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest7318
Strike
270
270
Last Price47.45Feb 20, 2025
Change
00%
Bid52.65
Ask54.25
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest7574
Strike
275
275
Last Price52.45Feb 20, 2025
Change
00%
Bid57.55
Ask59.35
volume0
Intrest9
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5764
Strike
280
280
Last Price51.75Feb 12, 2025
Change
00%
Bid62.6
Ask64.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1561
Strike
285
285
Last Price58.55Feb 19, 2025
Change
00%
Bid67.55
Ask69.3
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1518
Strike
290
290
Last Price48.35Feb 04, 2025
Change
00%
Bid72.6
Ask74.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1462
Strike
295
295
Last Price57.6Feb 06, 2025
Change
00%
Bid77.5
Ask79.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3301
Strike
300
300
Last Price69.5Feb 12, 2025
Change
00%
Bid82.65
Ask84.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume70
Intrest1095
Strike
305
305
Last Price82.45Dec 27, 2024
Change
00%
Bid87.55
Ask89.35
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2294
Strike
310
310
Last Price90.2Jan 10, 2025
Change
00%
Bid92.65
Ask94.2
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1191
Strike
315
315
Last Price92.8Dec 27, 2024
Change
00%
Bid97.55
Ask99.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2887
Strike
320
320
Last Price97.6Dec 27, 2024
Change
00%
Bid102.6
Ask104.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest842
Strike
325
325
Last Price-
Change
-
Bid107.5
Ask109.4
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1106
Strike
330
330
Last Price92.1Feb 06, 2025
Change
00%
Bid112.6
Ask114.3
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest359
Strike
335
335
Last Price112.5Jan 02, 2025
Change
00%
Bid117.5
Ask119.35
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1965
Strike
340
340
Last Price116.05Dec 18, 2024
Change
00%
Bid122.65
Ask124.2
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2977
Strike
345
345
Last Price107.35Feb 06, 2025
Change
00%
Bid127.5
Ask129.15
volume0
Intrest0