$200.99
-2.11-1.04%
al cierre: -
$200.36
-0.63-0.31%
After hour: May 23, 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 Price95.84May 23, 2025
Change
3.773.78%
Bid94.65
Ask96.7
volume20
Intrest28
Strike
105
105
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest369
Last Price90.86May 23, 2025
Change
3.123.32%
Bid89.6
Ask92.25
volume12
Intrest15
Strike
110
110
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Last Price86.19May 23, 2025
Change
0.260.3%
Bid85.45
Ask86.75
volume8
Intrest8
Strike
115
115
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest271
Last Price80.99May 23, 2025
Change
3.123.71%
Bid80.1
Ask81.7
volume3
Intrest26
Strike
120
120
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2901
Last Price75.92May 23, 2025
Change
4.735.86%
Bid75.1
Ask76.65
volume4
Intrest8
Strike
125
125
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1197
Last Price71.47May 23, 2025
Change
1.391.91%
Bid70.55
Ask71.6
volume3
Intrest16
Strike
130
130
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2986
Last Price66.9May 23, 2025
Change
2.433.5%
Bid65.5
Ask66.7
volume22
Intrest44
Strike
135
135
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3707
Last Price61.08May 23, 2025
Change
3.285.1%
Bid60.45
Ask61.7
volume2
Intrest12
Strike
140
140
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest695
Last Price56.36May 23, 2025
Change
2.964.99%
Bid54.95
Ask56.65
volume2
Intrest30
Strike
145
145
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest571
Last Price52.91May 23, 2025
Change
10.1716.12%
Bid51.15
Ask53.6
volume3
Intrest3
Strike
148
148
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2049
Last Price51.9May 23, 2025
Change
4.147.39%
Bid51.5
Ask52.7
volume1
Intrest3
Strike
149
149
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest506
Last Price51.29May 23, 2025
Change
3.075.65%
Bid50.6
Ask51.6
volume15
Intrest52
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2032
Last Price45.79May 23, 2025
Change
3.316.74%
Bid45.5
Ask46.65
volume1
Intrest32
Strike
155
155
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1291
Last Price41.62May 23, 2025
Change
1.573.64%
Bid40.35
Ask41.7
volume1027
Intrest1593
Strike
160
160
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2405
Last Price38.76May 23, 2025
Change
3.267.76%
Bid37
Ask39.2
volume2
Intrest5
Strike
162.5
162.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2312
Last Price36.32May 23, 2025
Change
2.987.58%
Bid34.75
Ask36.55
volume2188
Intrest2290
Strike
165
165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest4001
Last Price33.84May 23, 2025
Change
3.188.59%
Bid32.9
Ask34.2
volume3
Intrest16
Strike
167.5
167.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest2178
Last Price31.38May 23, 2025
Change
1.865.6%
Bid29.7
Ask31.65
volume102
Intrest411
Strike
170
170
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume171
Intrest4687
Last Price29.27May 23, 2025
Change
2.337.37%
Bid27.95
Ask29.15
volume17
Intrest104
Strike
172.5
172.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume155
Intrest1371
Last Price26.35May 23, 2025
Change
1.86.39%
Bid24.85
Ask26.55
volume528
Intrest717
Strike
175
175
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume598
Intrest5389
Last Price23.83May 23, 2025
Change
2.077.99%
Bid22.25
Ask23.9
volume47
Intrest223
Strike
177.5
177.5
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume85
Intrest720
Last Price21.02May 23, 2025
Change
2.6511.2%
Bid20.5
Ask21.35
volume295
Intrest1265
Strike
180
180
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume273
Intrest11268
Last Price19.05May 23, 2025
Change
2.079.8%
Bid17.8
Ask18.9
volume130
Intrest453
Strike
182.5
182.5
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume722
Intrest684
Last Price16.18May 23, 2025
Change
2.4713.24%
Bid15.85
Ask16.35
volume231
Intrest1720
Strike
185
185
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume600
Intrest5099
Last Price14.3May 23, 2025
Change
1.157.44%
Bid12.9
Ask13.85
volume158
Intrest616
Strike
187.5
187.5
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.02
volume1105
Intrest2796
Last Price11.15May 23, 2025
Change
1.7413.5%
Bid10.25
Ask12.25
volume1291
Intrest2559
Strike
190
190
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume1198
Intrest5958
Last Price8.62May 23, 2025
Change
2.4321.99%
Bid8.3
Ask9.75
volume774
Intrest1405
Strike
192.5
192.5
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume3003
Intrest4474
Last Price6.2May 23, 2025
Change
1.923.46%
Bid5.65
Ask6.9
volume840
Intrest2924
Strike
195
195
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume7398
Intrest7762
Last Price3.95May 23, 2025
Change
2.740.6%
Bid3
Ask4.75
volume3324
Intrest2044
Strike
197.5
197.5
Last Price0.01May 23, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume25257
Intrest7252
Last Price1.2May 23, 2025
Change
2.3566.2%
Bid0.81
Ask1.39
volume23866
Intrest7670
Strike
200
200
Last Price0.01May 23, 2025
Change
0.4497.78%
Bid0.01
Ask0.02
volume34703
Intrest12365
Last Price0.01May 23, 2025
Change
1.8999.47%
Bid-
Ask0.01
volume34830
Intrest5906
Strike
202.5
202.5
Last Price1.52May 23, 2025
Change
0.3125.62%
Bid1.03
Ask1.71
volume11055
Intrest5808
Last Price0.01May 23, 2025
Change
0.7698.7%
Bid-
Ask0.01
volume22057
Intrest14669
Strike
205
205
Last Price3.7May 23, 2025
Change
1.0539.62%
Bid3.55
Ask4.6
volume2954
Intrest6499
Last Price0.01May 23, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume7688
Intrest13156
Strike
207.5
207.5
Last Price7.07May 23, 2025
Change
2.554.7%
Bid5.45
Ask7.8
volume325
Intrest1068
Last Price0.01May 23, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume14824
Intrest31391
Strike
210
210
Last Price8.55May 23, 2025
Change
1.4420.25%
Bid8.35
Ask9.75
volume115
Intrest332
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3106
Intrest21702
Strike
212.5
212.5
Last Price12.12May 23, 2025
Change
2.6728.25%
Bid9.9
Ask12.55
volume15
Intrest15
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1426
Intrest25589
Strike
215
215
Last Price13.55May 23, 2025
Change
2.5523.18%
Bid12.6
Ask14.7
volume3
Intrest14
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume7098
Intrest13614
Strike
217.5
217.5
Last Price13.5May 22, 2025
Change
00%
Bid14.8
Ask17.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.01
volume722
Intrest13190
Strike
220
220
Last Price18.06May 23, 2025
Change
0.010.06%
Bid17.35
Ask20.65
volume1
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume161
Intrest16810
Strike
222.5
222.5
Last Price18.97May 20, 2025
Change
00%
Bid19.75
Ask23.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume199
Intrest10480
Strike
225
225
Last Price23.31May 21, 2025
Change
00%
Bid22.4
Ask25.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest2994
Strike
227.5
227.5
Last Price23.15May 15, 2025
Change
00%
Bid24.8
Ask28.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest4533
Strike
230
230
Last Price26May 22, 2025
Change
00%
Bid27.3
Ask30.85
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest8816
Strike
232.5
232.5
Last Price28.35May 22, 2025
Change
00%
Bid29.95
Ask32.9
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest2358
Strike
235
235
Last Price31.2May 22, 2025
Change
00%
Bid31.95
Ask35.55
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2590
Strike
237.5
237.5
Last Price-
Change
-
Bid34.5
Ask38.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1888
Strike
240
240
Last Price38.72May 23, 2025
Change
2.677.41%
Bid36.95
Ask40.65
volume10
Intrest15
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.03
volume1
Intrest817
Strike
242.5
242.5
Last Price37.35May 15, 2025
Change
00%
Bid39.45
Ask43.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1979
Strike
245
245
Last Price41.45May 20, 2025
Change
00%
Bid42.3
Ask45.75
volume0
Intrest0
Last Price0.03May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1307
Strike
247.5
247.5
Last Price-
Change
-
Bid44.45
Ask48.3
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3862
Strike
250
250
Last Price79.72Apr 09, 2025
Change
00%
Bid46.95
Ask50.4
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest738
Strike
255
255
Last Price50May 15, 2025
Change
00%
Bid51.95
Ask55.75
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest691
Strike
260
260
Last Price51.55May 12, 2025
Change
00%
Bid56.95
Ask60.8
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest549
Strike
265
265
Last Price-
Change
-
Bid62.3
Ask65.75
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2474
Strike
270
270
Last Price-
Change
-
Bid66.95
Ask70.75
volume0
Intrest0
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest254
Strike
275
275
Last Price85.66May 02, 2025
Change
00%
Bid72.45
Ask75.55
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
280
280
Last Price79.14May 23, 2025
Change
4.045.38%
Bid77.35
Ask80.55
volume12
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest726
Strike
285
285
Last Price83.94May 23, 2025
Change
-
Bid81.95
Ask85.55
volume32
Intrest0