$224.56
3.091.40%
al cierre: -
$224.50
-0.06-0.03%
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price139.26Aug 13, 2025
Change
2.41.75%
Bid139.2
Ask140.5
volume12
Intrest126
Strike
85
85
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest368
Last Price131.25Aug 11, 2025
Change
-0%
Bid134.05
Ask135.5
volume0
Intrest50
Strike
90
90
Last Price0.01Jul 23, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest151
Last Price124.77Aug 12, 2025
Change
-0%
Bid129
Ask130.5
volume0
Intrest81
Strike
95
95
Last Price0.01Jul 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest361
Last Price123.3Aug 08, 2025
Change
-0%
Bid124.3
Ask124.95
volume0
Intrest617
Strike
100
100
Last Price0.01Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest724
Last Price119.78Aug 13, 2025
Change
3.733.21%
Bid119.2
Ask120.55
volume1
Intrest50
Strike
105
105
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1774
Last Price114.05Aug 13, 2025
Change
9.837.94%
Bid114.1
Ask115.5
volume1
Intrest37
Strike
110
110
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2588
Last Price109.82Aug 13, 2025
Change
11.5911.8%
Bid109.2
Ask110.55
volume2
Intrest51
Strike
115
115
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2865
Last Price101.3Aug 11, 2025
Change
-0%
Bid104.3
Ask105
volume0
Intrest708
Strike
120
120
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2134
Last Price97.2Aug 12, 2025
Change
-0%
Bid99.25
Ask100.55
volume0
Intrest139
Strike
125
125
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1276
Last Price94.4Aug 13, 2025
Change
2.122.3%
Bid94.35
Ask94.9
volume14
Intrest589
Strike
130
130
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.03
volume20
Intrest4225
Last Price89.54Aug 13, 2025
Change
2.643.04%
Bid89.2
Ask90.55
volume4
Intrest146
Strike
135
135
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest6324
Last Price85.03Aug 13, 2025
Change
3.34.04%
Bid84.05
Ask85.5
volume1
Intrest388
Strike
140
140
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5323
Last Price77.95Aug 13, 2025
Change
0.470.61%
Bid79.3
Ask80
volume5
Intrest445
Strike
145
145
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.04
volume5
Intrest6313
Last Price74.05Aug 13, 2025
Change
1.82.49%
Bid74.45
Ask74.8
volume8
Intrest4478
Strike
150
150
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest12157
Last Price69.73Aug 13, 2025
Change
3.635.49%
Bid69.05
Ask69.95
volume1
Intrest347
Strike
155
155
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7004
Last Price63.2Aug 13, 2025
Change
1.151.85%
Bid64.45
Ask64.8
volume14
Intrest3707
Strike
160
160
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest8159
Last Price58.03Aug 13, 2025
Change
1.242.18%
Bid59.35
Ask59.9
volume315
Intrest827
Strike
165
165
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume11
Intrest6184
Last Price54.83Aug 13, 2025
Change
3.035.85%
Bid54.35
Ask54.95
volume8
Intrest1666
Strike
170
170
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest11800
Last Price49.5Aug 13, 2025
Change
36.45%
Bid49.45
Ask49.85
volume904
Intrest3394
Strike
175
175
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume407
Intrest7066
Last Price44.62Aug 13, 2025
Change
2.927%
Bid44.45
Ask44.9
volume25
Intrest16123
Strike
180
180
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.02
volume874
Intrest17468
Last Price39.3Aug 13, 2025
Change
2.155.79%
Bid39.35
Ask39.95
volume53
Intrest1659
Strike
185
185
Last Price0.01Aug 13, 2025
Change
0.0150%
Bid-
Ask0.02
volume346
Intrest9974
Last Price34.46Aug 11, 2025
Change
-0%
Bid36.75
Ask38.1
volume0
Intrest1
Strike
187.5
187.5
Last Price0.01Aug 13, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume1
Intrest1720
Last Price34.4Aug 13, 2025
Change
39.55%
Bid34.45
Ask34.95
volume50
Intrest5418
Strike
190
190
Last Price0.01Aug 13, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume183
Intrest9253
Last Price-
Change
-
Bid31.65
Ask33.1
volume0
Intrest0
Strike
192.5
192.5
Last Price0.02Aug 13, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume237
Intrest691
Last Price29.8Aug 13, 2025
Change
3.1311.74%
Bid29.45
Ask29.85
volume70
Intrest2073
Strike
195
195
Last Price0.02Aug 13, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume358
Intrest7730
Last Price24.41Aug 12, 2025
Change
-0%
Bid26.75
Ask28.1
volume0
Intrest27
Strike
197.5
197.5
Last Price0.02Aug 13, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume220
Intrest792
Last Price24.84Aug 13, 2025
Change
3.2214.89%
Bid24.5
Ask24.8
volume291
Intrest14714
Strike
200
200
Last Price0.02Aug 13, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume206
Intrest16563
Last Price22.14Aug 13, 2025
Change
2.6413.54%
Bid21.85
Ask22.5
volume65
Intrest419
Strike
202.5
202.5
Last Price0.03Aug 13, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume459
Intrest2863
Last Price19.8Aug 13, 2025
Change
3.219.28%
Bid19.55
Ask19.8
volume195
Intrest3943
Strike
205
205
Last Price0.04Aug 13, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume526
Intrest10119
Last Price17Aug 13, 2025
Change
2.5617.73%
Bid17.1
Ask17.3
volume116
Intrest632
Strike
207.5
207.5
Last Price0.04Aug 13, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume619
Intrest4126
Last Price14.71Aug 13, 2025
Change
2.9925.51%
Bid14.6
Ask14.8
volume916
Intrest10602
Strike
210
210
Last Price0.06Aug 13, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume1784
Intrest26107
Last Price12.15Aug 13, 2025
Change
2.728.57%
Bid12.1
Ask12.35
volume215
Intrest2645
Strike
212.5
212.5
Last Price0.06Aug 13, 2025
Change
0.1368.42%
Bid0.06
Ask0.07
volume1637
Intrest10374
Last Price9.71Aug 13, 2025
Change
2.7138.71%
Bid9.65
Ask9.85
volume1086
Intrest18838
Strike
215
215
Last Price0.1Aug 13, 2025
Change
0.2873.68%
Bid0.1
Ask0.11
volume4179
Intrest21834
Last Price7.45Aug 13, 2025
Change
2.653.61%
Bid7.25
Ask7.45
volume875
Intrest4924
Strike
217.5
217.5
Last Price0.18Aug 13, 2025
Change
0.676.92%
Bid0.18
Ask0.19
volume4112
Intrest7858
Last Price5.1Aug 13, 2025
Change
264.52%
Bid5
Ask5.15
volume13164
Intrest61549
Strike
220
220
Last Price0.4Aug 13, 2025
Change
1.0872.97%
Bid0.4
Ask0.41
volume16202
Intrest18463
Last Price3.05Aug 13, 2025
Change
1.3175.29%
Bid3.05
Ask3.15
volume22616
Intrest11230
Strike
222.5
222.5
Last Price0.93Aug 13, 2025
Change
1.6964.5%
Bid0.92
Ask0.95
volume15808
Intrest5413
Last Price1.61Aug 13, 2025
Change
0.7587.21%
Bid1.61
Ask1.63
volume77180
Intrest34435
Strike
225
225
Last Price1.95Aug 13, 2025
Change
2.2553.57%
Bid1.93
Ask1.97
volume10681
Intrest9937
Last Price0.73Aug 13, 2025
Change
0.3382.5%
Bid0.71
Ask0.73
volume54506
Intrest30338
Strike
227.5
227.5
Last Price3.5Aug 13, 2025
Change
2.6342.9%
Bid3.5
Ask3.65
volume730
Intrest1639
Last Price0.28Aug 13, 2025
Change
0.155.56%
Bid0.27
Ask0.29
volume36899
Intrest38883
Strike
230
230
Last Price5.65Aug 13, 2025
Change
2.7933.06%
Bid5.55
Ask5.75
volume625
Intrest7138
Last Price0.12Aug 13, 2025
Change
0.019.09%
Bid0.11
Ask0.13
volume5304
Intrest18947
Strike
232.5
232.5
Last Price7.9Aug 13, 2025
Change
2.9727.32%
Bid7.9
Ask8.1
volume229
Intrest5119
Last Price0.07Aug 13, 2025
Change
0.0116.67%
Bid0.06
Ask0.07
volume4905
Intrest25432
Strike
235
235
Last Price10.36Aug 13, 2025
Change
3.3424.38%
Bid10.35
Ask10.55
volume255
Intrest2127
Last Price0.03Aug 13, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume1327
Intrest9478
Strike
237.5
237.5
Last Price15.65Aug 12, 2025
Change
-0%
Bid12.35
Ask13.5
volume0
Intrest67
Last Price0.03Aug 13, 2025
Change
-0%
Bid0.02
Ask0.03
volume2994
Intrest71093
Strike
240
240
Last Price17.56Aug 12, 2025
Change
-0%
Bid15.1
Ask15.95
volume0
Intrest92
Last Price0.03Aug 13, 2025
Change
0.0150%
Bid0.02
Ask0.03
volume323
Intrest7801
Strike
242.5
242.5
Last Price21.54Aug 11, 2025
Change
-0%
Bid17.5
Ask18.5
volume0
Intrest0
Last Price0.02Aug 13, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume244
Intrest41209
Strike
245
245
Last Price20.45Aug 13, 2025
Change
3.0512.98%
Bid20
Ask21
volume2
Intrest24
Last Price0.02Aug 13, 2025
Change
-0%
Bid0.01
Ask0.02
volume453
Intrest3280
Strike
247.5
247.5
Last Price22.6Aug 13, 2025
Change
2.459.78%
Bid22.7
Ask23.2
volume22
Intrest5
Last Price0.01Aug 13, 2025
Change
-0%
Bid0.01
Ask0.02
volume1972
Intrest24199
Strike
250
250
Last Price25.57Aug 13, 2025
Change
1.886.85%
Bid25.3
Ask25.65
volume41
Intrest9
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume459
Intrest3642
Strike
252.5
252.5
Last Price31.2Aug 12, 2025
Change
-0%
Bid27.3
Ask28.5
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume47
Intrest15522
Strike
255
255
Last Price30.4Aug 13, 2025
Change
3.19.25%
Bid30.2
Ask30.7
volume81
Intrest23
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume39
Intrest45077
Strike
260
260
Last Price35.25Aug 13, 2025
Change
2.36.13%
Bid35.2
Ask35.65
volume18
Intrest4
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest4630
Strike
265
265
Last Price50.98Aug 01, 2025
Change
-0%
Bid39.8
Ask41
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume14
Intrest5988
Strike
270
270
Last Price57.9Aug 04, 2025
Change
-0%
Bid45.1
Ask45.95
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3400
Strike
275
275
Last Price41.1Jul 31, 2025
Change
-0%
Bid49.9
Ask51
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest3607
Strike
280
280
Last Price58.5Jul 09, 2025
Change
-0%
Bid55.05
Ask55.95
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3885
Strike
285
285
Last Price53.15Feb 11, 2025
Change
-0%
Bid60.1
Ask61
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4112
Strike
290
290
Last Price57.65Feb 11, 2025
Change
-0%
Bid64.95
Ask65.95
volume0
Intrest0
Last Price0.03Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2636
Strike
295
295
Last Price62.35Feb 11, 2025
Change
-0%
Bid70.05
Ask71
volume0
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9960
Strike
300
300
Last Price82.25Aug 01, 2025
Change
-0%
Bid74.95
Ask75.95
volume0
Intrest0
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1555
Strike
305
305
Last Price70.71Jul 31, 2025
Change
-0%
Bid80.1
Ask81
volume0
Intrest0
Last Price0.01Aug 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest864
Strike
310
310
Last Price-
Change
-
Bid84.95
Ask85.95
volume0
Intrest0
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest1317
Strike
315
315
Last Price-
Change
-
Bid90
Ask91
volume0
Intrest0
Last Price0.02Aug 08, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest955
Strike
320
320
Last Price88.7Jul 29, 2025
Change
-0%
Bid94.95
Ask95.95
volume0
Intrest0
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest304
Strike
325
325
Last Price-
Change
-
Bid99.95
Ask101
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest229
Strike
330
330
Last Price96.92Jul 28, 2025
Change
-0%
Bid104.95
Ask105.95
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2333
Strike
335
335
Last Price125.76Feb 27, 2025
Change
-0%
Bid109.9
Ask111
volume0
Intrest0
Last Price0.01Jul 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1394
Strike
340
340
Last Price-
Change
-
Bid114.9
Ask115.95
volume0
Intrest0
Last Price0.01Aug 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1805
Strike
345
345
Last Price121Aug 07, 2025
Change
-0%
Bid119.9
Ask121
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest3614
Strike
350
350
Last Price126Aug 07, 2025
Change
-0%
Bid125
Ask125.95
volume0
Intrest0