$235.01
4.31.86%
al cierre: -
$234.35
-0.66-0.28%
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 Price122.9Jan 22, 2025
Change
21.65%
Bid124.35
Ask125.8
volume101
Intrest431
Strike
110
110
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest23
Last Price110.71Jan 17, 2025
Change
00%
Bid119.3
Ask120.85
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price104.9Jan 17, 2025
Change
00%
Bid114.35
Ask115.8
volume0
Intrest16
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price101.18Jan 17, 2025
Change
00%
Bid109.3
Ask110.45
volume0
Intrest131
Strike
125
125
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Last Price101.1Jan 21, 2025
Change
00%
Bid104.35
Ask105.45
volume0
Intrest402
Strike
130
130
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price89.2Jan 17, 2025
Change
00%
Bid99.3
Ask100.45
volume0
Intrest28
Strike
135
135
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest914
Last Price86.48Jan 17, 2025
Change
00%
Bid94.7
Ask95.5
volume0
Intrest806
Strike
140
140
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest704
Last Price89.85Jan 22, 2025
Change
3.524.08%
Bid89.3
Ask90.45
volume6
Intrest19
Strike
145
145
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price84.31Jan 22, 2025
Change
2.913.57%
Bid84.35
Ask85.45
volume7
Intrest21
Strike
150
150
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1849
Last Price76.09Jan 21, 2025
Change
00%
Bid79.3
Ask80.45
volume0
Intrest26
Strike
155
155
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price69.06Jan 21, 2025
Change
00%
Bid74.35
Ask75.45
volume0
Intrest29
Strike
160
160
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest344
Last Price68.52Jan 22, 2025
Change
2.523.82%
Bid69.75
Ask70.45
volume600
Intrest605
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Last Price61.6Jan 21, 2025
Change
00%
Bid64.7
Ask65.45
volume0
Intrest643
Strike
170
170
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4416
Last Price50.01Jan 17, 2025
Change
00%
Bid59.5
Ask60.45
volume0
Intrest23
Strike
175
175
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3718
Last Price53.3Jan 22, 2025
Change
2.484.88%
Bid54.7
Ask55.45
volume9
Intrest1501
Strike
180
180
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2101
Last Price48.88Jan 22, 2025
Change
2.755.96%
Bid49.3
Ask50.45
volume14
Intrest256
Strike
185
185
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3578
Last Price36.68Jan 17, 2025
Change
00%
Bid46.8
Ask47.95
volume0
Intrest5
Strike
187.5
187.5
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price44.25Jan 22, 2025
Change
8.4223.5%
Bid44.7
Ask45.75
volume69
Intrest269
Strike
190
190
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest1324
Last Price33.5Jan 17, 2025
Change
00%
Bid41.8
Ask42.95
volume0
Intrest8
Strike
192.5
192.5
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest298
Last Price38.67Jan 22, 2025
Change
2.386.56%
Bid39.7
Ask40.45
volume17
Intrest169
Strike
195
195
Last Price0.01Jan 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume182
Intrest1108
Last Price35.93Jan 22, 2025
Change
2.186.46%
Bid37.2
Ask37.95
volume2
Intrest16
Strike
197.5
197.5
Last Price0.01Jan 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume157
Intrest1745
Last Price34.02Jan 22, 2025
Change
3.029.74%
Bid34.75
Ask35.35
volume230
Intrest919
Strike
200
200
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume316
Intrest5655
Last Price32.71Jan 22, 2025
Change
4.4315.66%
Bid32.3
Ask33.3
volume2
Intrest71
Strike
202.5
202.5
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.02
volume54
Intrest1043
Last Price27.99Jan 22, 2025
Change
2.057.9%
Bid29.9
Ask30.3
volume20
Intrest301
Strike
205
205
Last Price0.01Jan 22, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume160
Intrest2394
Last Price25.73Jan 22, 2025
Change
2.3510.05%
Bid27.35
Ask27.75
volume203
Intrest341
Strike
207.5
207.5
Last Price0.02Jan 22, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume330
Intrest1430
Last Price25.2Jan 22, 2025
Change
4.220%
Bid24.9
Ask25.35
volume487
Intrest1339
Strike
210
210
Last Price0.03Jan 22, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume605
Intrest5999
Last Price22.7Jan 22, 2025
Change
4.3123.44%
Bid21.85
Ask23
volume34
Intrest164
Strike
212.5
212.5
Last Price0.03Jan 22, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume293
Intrest2807
Last Price20.25Jan 22, 2025
Change
4.2326.4%
Bid19.7
Ask20.3
volume190
Intrest1058
Strike
215
215
Last Price0.04Jan 22, 2025
Change
0.0555.56%
Bid0.03
Ask0.04
volume729
Intrest3978
Last Price17.45Jan 22, 2025
Change
3.6326.27%
Bid17.3
Ask17.8
volume174
Intrest2177
Strike
217.5
217.5
Last Price0.04Jan 22, 2025
Change
0.0866.67%
Bid0.04
Ask0.05
volume427
Intrest4199
Last Price15.2Jan 22, 2025
Change
3.934.51%
Bid14.85
Ask15.5
volume1367
Intrest3648
Strike
220
220
Last Price0.05Jan 22, 2025
Change
0.1676.19%
Bid0.06
Ask0.07
volume2326
Intrest8128
Last Price12.95Jan 22, 2025
Change
4.2148.17%
Bid12.55
Ask12.8
volume521
Intrest3138
Strike
222.5
222.5
Last Price0.09Jan 22, 2025
Change
0.2674.29%
Bid0.08
Ask0.09
volume2275
Intrest4203
Last Price10.15Jan 22, 2025
Change
3.757.36%
Bid9.95
Ask10.35
volume2210
Intrest8739
Strike
225
225
Last Price0.12Jan 22, 2025
Change
0.5180.95%
Bid0.12
Ask0.13
volume6732
Intrest8734
Last Price7.85Jan 22, 2025
Change
3.3574.44%
Bid7.65
Ask7.95
volume3155
Intrest4781
Strike
227.5
227.5
Last Price0.22Jan 22, 2025
Change
0.9581.2%
Bid0.21
Ask0.23
volume9035
Intrest10139
Last Price5.5Jan 22, 2025
Change
2.6391.64%
Bid5.45
Ask5.65
volume11654
Intrest12647
Strike
230
230
Last Price0.46Jan 22, 2025
Change
1.5977.56%
Bid0.45
Ask0.47
volume20391
Intrest4921
Last Price3.56Jan 22, 2025
Change
1.89113.17%
Bid3.5
Ask3.65
volume37772
Intrest22219
Strike
232.5
232.5
Last Price0.99Jan 22, 2025
Change
2.3670.45%
Bid0.96
Ask0.99
volume28262
Intrest821
Last Price2.03Jan 22, 2025
Change
1.14128.09%
Bid2.03
Ask2.07
volume67584
Intrest22529
Strike
235
235
Last Price1.94Jan 22, 2025
Change
2.9660.41%
Bid1.91
Ask1.97
volume11243
Intrest215
Last Price1.03Jan 22, 2025
Change
0.62151.22%
Bid1.02
Ask1.04
volume26993
Intrest6804
Strike
237.5
237.5
Last Price3.45Jan 22, 2025
Change
3.651.06%
Bid3.35
Ask3.5
volume673
Intrest624
Last Price0.46Jan 22, 2025
Change
0.27142.11%
Bid0.45
Ask0.46
volume23317
Intrest13294
Strike
240
240
Last Price5.25Jan 22, 2025
Change
4.0243.37%
Bid5.25
Ask5.6
volume790
Intrest78
Last Price0.19Jan 22, 2025
Change
0.1111.11%
Bid0.17
Ask0.19
volume8852
Intrest5438
Strike
242.5
242.5
Last Price8.3Jan 22, 2025
Change
5.640.29%
Bid7.35
Ask7.9
volume41
Intrest4
Last Price0.08Jan 22, 2025
Change
0.04100%
Bid0.07
Ask0.08
volume3761
Intrest6568
Strike
245
245
Last Price10.8Jan 22, 2025
Change
2.9221.28%
Bid9.8
Ask10.25
volume29
Intrest5
Last Price0.03Jan 22, 2025
Change
00%
Bid0.03
Ask0.04
volume755
Intrest307
Strike
247.5
247.5
Last Price12.3Jan 22, 2025
Change
-
Bid11.7
Ask12.75
volume1
Intrest0
Last Price0.02Jan 22, 2025
Change
00%
Bid0.01
Ask0.03
volume1416
Intrest3006
Strike
250
250
Last Price15.8Jan 22, 2025
Change
3.4818.05%
Bid14.6
Ask15.25
volume3
Intrest34
Last Price0.02Jan 22, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume11
Intrest7
Strike
252.5
252.5
Last Price18.25Jan 22, 2025
Change
3.415.7%
Bid16.7
Ask18.3
volume7
Intrest4
Last Price0.01Jan 22, 2025
Change
00%
Bid0.01
Ask0.02
volume135
Intrest2806
Strike
255
255
Last Price33.63Jan 16, 2025
Change
00%
Bid19.2
Ask20.25
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest111
Strike
257.5
257.5
Last Price-
Change
-
Bid22.15
Ask22.75
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1960
Strike
260
260
Last Price25.12Jan 22, 2025
Change
12.0632.44%
Bid24.65
Ask25.2
volume10
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1927
Strike
265
265
Last Price-
Change
-
Bid29.65
Ask30.25
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1202
Strike
270
270
Last Price-
Change
-
Bid34.65
Ask35.7
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1116
Strike
275
275
Last Price53Jan 08, 2025
Change
00%
Bid39.65
Ask40.8
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest928
Strike
280
280
Last Price50.68Jan 21, 2025
Change
00%
Bid44.7
Ask45.7
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest214
Strike
285
285
Last Price-
Change
-
Bid49.15
Ask50.8
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest632
Strike
290
290
Last Price-
Change
-
Bid54.65
Ask55.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
295
295
Last Price60.75Jan 22, 2025
Change
7.9511.57%
Bid59.55
Ask60.8
volume1
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest578
Strike
300
300
Last Price-
Change
-
Bid64.2
Ask65.75
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
305
305
Last Price83.2Dec 27, 2024
Change
00%
Bid69.15
Ask70.8
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
310
310
Last Price-
Change
-
Bid74.2
Ask75.75
volume0
Intrest0
Last Price0.09Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
315
315
Last Price86.6Jan 21, 2025
Change
00%
Bid79.6
Ask80.65
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
320
320
Last Price90.13Dec 12, 2024
Change
00%
Bid84.6
Ask85.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid89.6
Ask90.75
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid94.6
Ask95.6
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5
Strike
335
335
Last Price103.7Dec 16, 2024
Change
00%
Bid99.6
Ask100.75
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
340
340
Last Price118.45Dec 27, 2024
Change
00%
Bid104.6
Ask105.6
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest81
Strike
345
345
Last Price-
Change
-
Bid109.2
Ask110.75
volume0
Intrest0