$239.12
0.940.39%
al cierre: Jan 16, 4:00 PM EST
$238.88
-0.24-0.10%
After hour: 7:25 PM EST
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 Price173.19Jan 16, 2026
Change
0.640.37%
Bid172.3
Ask176.05
volume15
Intrest2078
Strike
65
65
Last Price0.08Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3136
Last Price168.65Jan 16, 2026
Change
7.14.04%
Bid167.3
Ask171.05
volume1
Intrest494
Strike
70
70
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1663
Last Price163.61Jan 16, 2026
Change
1.010.62%
Bid162.3
Ask165.55
volume1
Intrest467
Strike
75
75
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1057
Last Price157.99Jan 16, 2026
Change
4.522.78%
Bid157.3
Ask161.05
volume5
Intrest455
Strike
80
80
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3585
Last Price153.28Jan 16, 2026
Change
4.42.79%
Bid152.3
Ask156.05
volume5
Intrest419
Strike
85
85
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5564
Last Price148.42Jan 16, 2026
Change
0.560.38%
Bid147.3
Ask151.05
volume20
Intrest1346
Strike
90
90
Last Price0.01Jan 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4171
Last Price143.8Jan 16, 2026
Change
0.560.39%
Bid142.3
Ask146.05
volume5
Intrest248
Strike
95
95
Last Price0.01Jan 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3183
Last Price138.3Jan 16, 2026
Change
0.910.65%
Bid137.3
Ask141.05
volume38
Intrest1592
Strike
100
100
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7900
Last Price132.9Jan 16, 2026
Change
1.71.26%
Bid132.3
Ask136.05
volume9
Intrest425
Strike
105
105
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2843
Last Price128.4Jan 16, 2026
Change
0.570.45%
Bid127.3
Ask131.05
volume9
Intrest7468
Strike
110
110
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10880
Last Price122.85Jan 16, 2026
Change
0.60.49%
Bid122.3
Ask126.05
volume13
Intrest442
Strike
115
115
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2505
Last Price117Jan 16, 2026
Change
0.650.55%
Bid117.3
Ask121.05
volume63
Intrest1194
Strike
120
120
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8055
Last Price113.37Jan 16, 2026
Change
0.770.68%
Bid112.95
Ask116
volume8
Intrest954
Strike
125
125
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest5424
Last Price108.78Jan 16, 2026
Change
0.850.79%
Bid107.5
Ask110.9
volume127
Intrest2027
Strike
130
130
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9311
Last Price102.95Jan 16, 2026
Change
0.450.44%
Bid103
Ask105.75
volume34
Intrest1216
Strike
135
135
Last Price0.01Jan 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6811
Last Price99.3Jan 16, 2026
Change
1.731.77%
Bid97.8
Ask100.7
volume77
Intrest1162
Strike
140
140
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12004
Last Price92.96Jan 16, 2026
Change
0.410.44%
Bid92.3
Ask96.05
volume29
Intrest1642
Strike
145
145
Last Price0.05Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7677
Last Price89.33Jan 16, 2026
Change
2.032.33%
Bid87.55
Ask89.9
volume239
Intrest8570
Strike
150
150
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest18528
Last Price83.04Jan 16, 2026
Change
0.530.64%
Bid82.3
Ask86.05
volume16
Intrest2022
Strike
155
155
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest7461
Last Price78.34Jan 16, 2026
Change
0.340.44%
Bid77.55
Ask80.95
volume52
Intrest3184
Strike
160
160
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12346
Last Price73Jan 16, 2026
Change
0.230.32%
Bid72.3
Ask76.05
volume35
Intrest1486
Strike
165
165
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest4699
Last Price68.34Jan 16, 2026
Change
0.751.09%
Bid68.05
Ask70
volume156
Intrest6865
Strike
170
170
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume40
Intrest14958
Last Price64.35Jan 16, 2026
Change
1.752.8%
Bid63.35
Ask64.5
volume701
Intrest4509
Strike
175
175
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest13111
Last Price59.21Jan 16, 2026
Change
1.312.26%
Bid58.6
Ask59.85
volume228
Intrest7783
Strike
180
180
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest21422
Last Price54.04Jan 16, 2026
Change
0.591.1%
Bid53.25
Ask55
volume162
Intrest3608
Strike
185
185
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume18
Intrest11361
Last Price49.85Jan 16, 2026
Change
1.252.57%
Bid48.25
Ask49.8
volume253
Intrest13043
Strike
190
190
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume6
Intrest27620
Last Price43.5Jan 16, 2026
Change
0.240.55%
Bid42.55
Ask45.95
volume149
Intrest9134
Strike
195
195
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest17374
Last Price39.25Jan 16, 2026
Change
1.23.15%
Bid38.5
Ask39.55
volume881
Intrest9586
Strike
200
200
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume209
Intrest22032
Last Price33Jan 16, 2026
Change
0.82.37%
Bid32.3
Ask34.2
volume91
Intrest7154
Strike
205
205
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume211
Intrest16305
Last Price31.2Jan 16, 2026
Change
0.591.93%
Bid29.8
Ask33.55
volume4
Intrest170
Strike
207.5
207.5
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume178
Intrest1094
Last Price29.45Jan 16, 2026
Change
2.659.89%
Bid28.8
Ask29.65
volume1502
Intrest12458
Strike
210
210
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume648
Intrest20913
Last Price25.75Jan 16, 2026
Change
9.1226.15%
Bid24.9
Ask28.45
volume346
Intrest381
Strike
212.5
212.5
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest1936
Last Price24.35Jan 16, 2026
Change
1.858.22%
Bid23.25
Ask25
volume1850
Intrest11590
Strike
215
215
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume383
Intrest14384
Last Price21.7Jan 16, 2026
Change
1.35.65%
Bid20.9
Ask22.3
volume1453
Intrest1474
Strike
217.5
217.5
Last Price0.02Jan 16, 2026
Change
0.0133.33%
Bid-
Ask0.11
volume261
Intrest2202
Last Price19.23Jan 16, 2026
Change
0.834.51%
Bid18.7
Ask19.2
volume4785
Intrest17662
Strike
220
220
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume238
Intrest21930
Last Price16.55Jan 16, 2026
Change
0.060.36%
Bid16.45
Ask16.7
volume1042
Intrest1080
Strike
222.5
222.5
Last Price0.01Jan 16, 2026
Change
0.0375%
Bid-
Ask0.02
volume109
Intrest3098
Last Price14.13Jan 16, 2026
Change
0.836.24%
Bid13.5
Ask14.7
volume2102
Intrest14339
Strike
225
225
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume1263
Intrest27235
Last Price11.49Jan 16, 2026
Change
1.4914.9%
Bid11.45
Ask11.7
volume530
Intrest1936
Strike
227.5
227.5
Last Price0.01Jan 16, 2026
Change
0.0480%
Bid-
Ask0.01
volume1479
Intrest4732
Last Price9.01Jan 16, 2026
Change
0.8310.15%
Bid8.95
Ask9.2
volume5355
Intrest21244
Strike
230
230
Last Price0.01Jan 16, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume5400
Intrest27346
Last Price6.54Jan 16, 2026
Change
0.599.92%
Bid6.25
Ask6.95
volume1574
Intrest4297
Strike
232.5
232.5
Last Price0.01Jan 16, 2026
Change
0.1694.12%
Bid0.01
Ask0.02
volume2964
Intrest6227
Last Price4.24Jan 16, 2026
Change
0.4812.77%
Bid3.75
Ask4.2
volume11111
Intrest22657
Strike
235
235
Last Price0.01Jan 16, 2026
Change
0.4597.83%
Bid0.01
Ask0.02
volume20856
Intrest17681
Last Price1.71Jan 16, 2026
Change
0.210.47%
Bid1.54
Ask1.67
volume26318
Intrest7187
Strike
237.5
237.5
Last Price0.03Jan 16, 2026
Change
1.2997.73%
Bid0.02
Ask0.04
volume22383
Intrest5988
Last Price0.02Jan 16, 2026
Change
0.897.56%
Bid0.01
Ask0.02
volume67398
Intrest57996
Strike
240
240
Last Price0.86Jan 16, 2026
Change
1.8968.73%
Bid0.78
Ask1.18
volume6913
Intrest16380
Last Price0.01Jan 16, 2026
Change
0.2996.67%
Bid-
Ask0.01
volume13581
Intrest13464
Strike
242.5
242.5
Last Price3.28Jan 16, 2026
Change
1.4230.21%
Bid3.3
Ask3.55
volume1852
Intrest10055
Last Price0.01Jan 16, 2026
Change
0.190.91%
Bid-
Ask0.01
volume9943
Intrest34689
Strike
245
245
Last Price5.78Jan 16, 2026
Change
1.2718.01%
Bid5.7
Ask6.05
volume1613
Intrest10635
Last Price0.01Jan 16, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume9397
Intrest20984
Strike
247.5
247.5
Last Price8.65Jan 16, 2026
Change
0.757.98%
Bid8.3
Ask8.9
volume96
Intrest224
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume5684
Intrest54036
Strike
250
250
Last Price12.23Jan 16, 2026
Change
0.181.49%
Bid10.75
Ask11.05
volume178
Intrest955
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume1413
Intrest9164
Strike
252.5
252.5
Last Price14.75Jan 16, 2026
Change
0.181.24%
Bid13.3
Ask13.45
volume5
Intrest1
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume2632
Intrest29344
Strike
255
255
Last Price16.5Jan 16, 2026
Change
1.427.92%
Bid15.25
Ask16
volume127
Intrest218
Last Price0.01Jan 16, 2026
Change
0.0150%
Bid-
Ask0.01
volume262
Intrest6123
Strike
257.5
257.5
Last Price19.75Jan 16, 2026
Change
1.798.31%
Bid18.3
Ask18.45
volume9
Intrest2
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1608
Intrest36748
Strike
260
260
Last Price21.34Jan 16, 2026
Change
1.165.16%
Bid20.05
Ask20.95
volume16
Intrest8
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume91
Intrest1341
Strike
262.5
262.5
Last Price25.49Jan 16, 2026
Change
3.9418.28%
Bid22.45
Ask24.35
volume2
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume143
Intrest12774
Strike
265
265
Last Price25.42Jan 14, 2026
Change
-0%
Bid24.85
Ask26
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume5
Intrest1233
Strike
267.5
267.5
Last Price21.47Jan 08, 2026
Change
-0%
Bid26.45
Ask30.3
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume231
Intrest17960
Strike
270
270
Last Price31.95Jan 16, 2026
Change
2.086.11%
Bid28.95
Ask32.85
volume4
Intrest8
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume89
Intrest14944
Strike
275
275
Last Price39.3Jan 15, 2026
Change
-0%
Bid33.95
Ask37.85
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume68
Intrest17253
Strike
280
280
Last Price37Jan 07, 2026
Change
-0%
Bid38.95
Ask42.85
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest5941
Strike
285
285
Last Price40.22Jan 13, 2026
Change
-0%
Bid44.5
Ask47.85
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest5900
Strike
290
290
Last Price50.13Jan 14, 2026
Change
-0%
Bid48.95
Ask52.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume12
Intrest5321
Strike
295
295
Last Price65.23Nov 26, 2025
Change
-0%
Bid54
Ask57.85
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume46
Intrest33920
Strike
300
300
Last Price64.2Jan 15, 2026
Change
-0%
Bid59
Ask62.85
volume0
Intrest12
Last Price0.01Jan 16, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume40
Intrest10678
Strike
305
305
Last Price58.37Jan 13, 2026
Change
-0%
Bid64.15
Ask67.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest3142
Strike
310
310
Last Price70.3Jan 14, 2026
Change
-0%
Bid69.5
Ask72.35
volume0
Intrest0
Last Price0.01Jan 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2477
Strike
315
315
Last Price66.15Nov 10, 2025
Change
-0%
Bid74
Ask77.7
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest3337
Strike
320
320
Last Price93.65Nov 20, 2025
Change
-0%
Bid79
Ask82.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1688
Strike
325
325
Last Price92.94Jan 05, 2026
Change
-0%
Bid84.15
Ask87.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2181
Strike
330
330
Last Price102.15Dec 18, 2025
Change
-0%
Bid90
Ask92.8
volume0
Intrest0
Last Price0.01Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1048
Strike
335
335
Last Price87.85Jan 09, 2026
Change
-0%
Bid94.85
Ask97.8
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest3827
Strike
340
340
Last Price91.8Jan 12, 2026
Change
-0%
Bid98.95
Ask102.8
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1421
Strike
345
345
Last Price97.97Jan 08, 2026
Change
-0%
Bid103.95
Ask107.8
volume0
Intrest0
Last Price0.01Jan 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6167
Strike
350
350
Last Price122.07Dec 09, 2025
Change
-0%
Bid108.95
Ask112.8
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest980
Strike
355
355
Last Price124.72Dec 04, 2025
Change
-0%
Bid114
Ask117.75
volume0
Intrest0
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest11227
Strike
360
360
Last Price127.82Nov 28, 2025
Change
-0%
Bid119
Ask122.8
volume0
Intrest0
Last Price0.01Jan 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest966
Strike
370
370
Last Price140.35Nov 25, 2025
Change
-0%
Bid129.25
Ask132.8
volume0
Intrest0