$188.99
2.451.31%
al cierre: -
$189.20
0.210.11%
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 Price84.67Apr 25, 2025
Change
4.075.05%
Bid83.35
Ask85.15
volume13
Intrest13
Strike
105
105
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest181
Last Price79.67Apr 25, 2025
Change
4.075.38%
Bid78.5
Ask81.05
volume2
Intrest10
Strike
110
110
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest222
Last Price72.61Apr 25, 2025
Change
1.942.75%
Bid72.25
Ask75.3
volume3
Intrest8
Strike
115
115
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6193
Last Price-
Change
-
Bid68.8
Ask70.35
volume0
Intrest0
Strike
119
119
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1374
Last Price69.12Apr 25, 2025
Change
4.597.11%
Bid68.35
Ask70.3
volume8
Intrest144
Strike
120
120
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4858
Last Price66.6Apr 25, 2025
Change
1.973.05%
Bid67.5
Ask69.35
volume3
Intrest4
Strike
121
121
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest50
Last Price44.31Apr 21, 2025
Change
00%
Bid65.8
Ask67.45
volume0
Intrest3
Strike
122
122
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest211
Last Price43.29Apr 21, 2025
Change
00%
Bid64.9
Ask67.25
volume0
Intrest3
Strike
123
123
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest21
Last Price61.97Apr 24, 2025
Change
00%
Bid64.05
Ask65.2
volume0
Intrest1
Strike
124
124
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Last Price63.16Apr 25, 2025
Change
2.23.61%
Bid63.25
Ask65.1
volume2
Intrest62
Strike
125
125
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest6360
Last Price61.05Apr 25, 2025
Change
2.64.45%
Bid61.7
Ask64.25
volume4
Intrest4
Strike
126
126
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest476
Last Price60.06Apr 25, 2025
Change
15.534.78%
Bid60.9
Ask62.75
volume4
Intrest8
Strike
127
127
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest413
Last Price57.62Apr 24, 2025
Change
00%
Bid60.2
Ask61.35
volume0
Intrest8
Strike
128
128
Last Price0.01Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest619
Last Price57.26Apr 23, 2025
Change
00%
Bid59.15
Ask61
volume0
Intrest8
Strike
129
129
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1422
Last Price58.48Apr 25, 2025
Change
3.716.77%
Bid57.3
Ask60.2
volume6
Intrest64
Strike
130
130
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2974
Last Price54.67Apr 24, 2025
Change
00%
Bid56.25
Ask58.35
volume0
Intrest4
Strike
131
131
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Last Price54.93Apr 25, 2025
Change
19.6655.74%
Bid56.15
Ask58.3
volume6
Intrest13
Strike
132
132
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest785
Last Price54.12Apr 25, 2025
Change
2.374.58%
Bid54.9
Ask56.3
volume4
Intrest35
Strike
133
133
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest457
Last Price52.87Apr 25, 2025
Change
6.0712.97%
Bid54
Ask55.95
volume4
Intrest4
Strike
134
134
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest159
Last Price52.2Apr 25, 2025
Change
13.735.58%
Bid53.15
Ask55.2
volume23
Intrest55
Strike
135
135
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5399
Last Price49.59Apr 24, 2025
Change
00%
Bid51.85
Ask54.2
volume0
Intrest4
Strike
136
136
Last Price0.02Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest490
Last Price48.18Apr 24, 2025
Change
00%
Bid51.1
Ask53.15
volume0
Intrest4
Strike
137
137
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest1138
Last Price47.2Apr 24, 2025
Change
00%
Bid50
Ask51.45
volume0
Intrest7
Strike
138
138
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest437
Last Price46.23Apr 24, 2025
Change
00%
Bid49
Ask51.3
volume0
Intrest3
Strike
139
139
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest329
Last Price48.69Apr 25, 2025
Change
6.7716.15%
Bid47.3
Ask49.2
volume11
Intrest70
Strike
140
140
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest3516
Last Price40.89Apr 23, 2025
Change
00%
Bid47.4
Ask49.15
volume0
Intrest6
Strike
141
141
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Last Price43.62Apr 24, 2025
Change
00%
Bid45.75
Ask47.3
volume0
Intrest0
Strike
142
142
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest647
Last Price31.7Apr 22, 2025
Change
00%
Bid45.15
Ask46.3
volume0
Intrest1
Strike
143
143
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest554
Last Price41.1Apr 23, 2025
Change
00%
Bid43.2
Ask47.05
volume0
Intrest1
Strike
144
144
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume200
Intrest1773
Last Price44.2Apr 25, 2025
Change
4.411.06%
Bid43.5
Ask44.85
volume8
Intrest253
Strike
145
145
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4136
Last Price37.95Apr 23, 2025
Change
00%
Bid42.15
Ask43.8
volume0
Intrest8
Strike
146
146
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1001
Last Price38.57Apr 24, 2025
Change
00%
Bid41
Ask43.3
volume0
Intrest7
Strike
147
147
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2394
Last Price36.75Apr 23, 2025
Change
00%
Bid40.2
Ask41.95
volume0
Intrest11
Strike
148
148
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest842
Last Price37.75Apr 24, 2025
Change
00%
Bid38.85
Ask40.2
volume0
Intrest2
Strike
149
149
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3146
Last Price38.75Apr 25, 2025
Change
2.256.16%
Bid38.3
Ask39.85
volume11
Intrest15285
Strike
150
150
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume171
Intrest25152
Last Price32.2Apr 24, 2025
Change
00%
Bid35.7
Ask36.8
volume0
Intrest123
Strike
152.5
152.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest2821
Last Price34.64Apr 25, 2025
Change
4.3414.32%
Bid32.8
Ask34.3
volume5
Intrest426
Strike
155
155
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume216
Intrest5408
Last Price28.73Apr 25, 2025
Change
2.037.6%
Bid30.6
Ask32.75
volume13
Intrest639
Strike
157.5
157.5
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest3072
Last Price29.58Apr 25, 2025
Change
2.9511.08%
Bid28.5
Ask29.35
volume1979
Intrest2471
Strike
160
160
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume124
Intrest6375
Last Price26.6Apr 25, 2025
Change
3.0512.95%
Bid25.45
Ask27.6
volume15
Intrest205
Strike
162.5
162.5
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest3696
Last Price24.36Apr 25, 2025
Change
3.7117.97%
Bid23.15
Ask24.35
volume2360
Intrest2693
Strike
165
165
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume136
Intrest5979
Last Price21.85Apr 25, 2025
Change
3.5519.4%
Bid21.35
Ask21.8
volume1429
Intrest2399
Strike
167.5
167.5
Last Price0.01Apr 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume278
Intrest3529
Last Price19.4Apr 25, 2025
Change
2.716.17%
Bid18.1
Ask20.1
volume975
Intrest3476
Strike
170
170
Last Price0.01Apr 25, 2025
Change
0.0480%
Bid-
Ask0.01
volume353
Intrest5431
Last Price15.2Apr 25, 2025
Change
0.956.67%
Bid15.35
Ask17.75
volume686
Intrest5329
Strike
172.5
172.5
Last Price0.01Apr 25, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume330
Intrest6848
Last Price14Apr 25, 2025
Change
2.319.66%
Bid13.8
Ask14.1
volume2197
Intrest11756
Strike
175
175
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume2485
Intrest9669
Last Price11.6Apr 25, 2025
Change
2.324.73%
Bid10.85
Ask12.15
volume1258
Intrest4556
Strike
177.5
177.5
Last Price0.01Apr 25, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume1188
Intrest4410
Last Price9Apr 25, 2025
Change
2.130.43%
Bid8.55
Ask9.95
volume6791
Intrest14393
Strike
180
180
Last Price0.01Apr 25, 2025
Change
0.3697.3%
Bid-
Ask0.01
volume11395
Intrest10934
Last Price6.54Apr 25, 2025
Change
1.6734.29%
Bid6.35
Ask6.65
volume10852
Intrest14000
Strike
182.5
182.5
Last Price0.01Apr 25, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume15445
Intrest5174
Last Price4.01Apr 25, 2025
Change
1.0334.56%
Bid3.9
Ask5
volume19966
Intrest17913
Strike
185
185
Last Price0.01Apr 25, 2025
Change
1.499.29%
Bid-
Ask0.01
volume26168
Intrest7182
Last Price1.5Apr 25, 2025
Change
0.2313.29%
Bid1.36
Ask2.68
volume50061
Intrest9088
Strike
187.5
187.5
Last Price0.01Apr 25, 2025
Change
2.4999.6%
Bid-
Ask0.01
volume31105
Intrest3248
Last Price0.03Apr 25, 2025
Change
0.7796.25%
Bid0.03
Ask0.04
volume81656
Intrest26421
Strike
190
190
Last Price0.99Apr 25, 2025
Change
3.1175.85%
Bid0.65
Ask1.53
volume6236
Intrest1537
Last Price0.02Apr 25, 2025
Change
0.3694.74%
Bid0.01
Ask0.02
volume16955
Intrest30798
Strike
192.5
192.5
Last Price3.2Apr 25, 2025
Change
3.149.21%
Bid2.9
Ask5.4
volume206
Intrest183
Last Price0.01Apr 25, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume7343
Intrest16223
Strike
195
195
Last Price5.6Apr 25, 2025
Change
2.9534.5%
Bid5
Ask7.15
volume157
Intrest426
Last Price0.01Apr 25, 2025
Change
0.0990%
Bid-
Ask0.01
volume4432
Intrest3782
Strike
197.5
197.5
Last Price8.2Apr 25, 2025
Change
2.926.13%
Bid7.4
Ask9.35
volume48
Intrest35
Last Price0.01Apr 25, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume855
Intrest10119
Strike
200
200
Last Price10.8Apr 25, 2025
Change
2.5519.1%
Bid10.85
Ask11.15
volume281
Intrest758
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume6476
Intrest7203
Strike
202.5
202.5
Last Price13.05Apr 25, 2025
Change
5.3228.96%
Bid11.7
Ask14.35
volume3
Intrest12
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume171
Intrest9168
Strike
205
205
Last Price17.3Apr 25, 2025
Change
2.813.93%
Bid14.8
Ask17.8
volume42
Intrest13
Last Price0.01Apr 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume90
Intrest2683
Strike
207.5
207.5
Last Price20.8Apr 24, 2025
Change
00%
Bid16.8
Ask19.25
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume269
Intrest8432
Strike
210
210
Last Price23.75Apr 24, 2025
Change
00%
Bid19.75
Ask22.25
volume0
Intrest50
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume12
Intrest770
Strike
212.5
212.5
Last Price27.6Apr 24, 2025
Change
00%
Bid22.4
Ask24.9
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest5082
Strike
215
215
Last Price28.5Apr 24, 2025
Change
00%
Bid24.85
Ask27.15
volume0
Intrest50
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2320
Strike
217.5
217.5
Last Price34.15Apr 23, 2025
Change
00%
Bid26.7
Ask29.4
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest7141
Strike
220
220
Last Price40.95Apr 15, 2025
Change
00%
Bid30
Ask31.9
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
222.5
222.5
Last Price35.35Apr 23, 2025
Change
00%
Bid32.35
Ask34.4
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest3953
Strike
225
225
Last Price39Apr 24, 2025
Change
00%
Bid35.05
Ask36.8
volume0
Intrest1
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2259
Strike
230
230
Last Price37.8Mar 28, 2025
Change
00%
Bid39.25
Ask42.4
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest1974
Strike
235
235
Last Price69Apr 21, 2025
Change
00%
Bid44.9
Ask46.9
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1994
Strike
240
240
Last Price53.85Apr 24, 2025
Change
00%
Bid49.3
Ask51.75
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest975
Strike
245
245
Last Price72.35Apr 17, 2025
Change
00%
Bid54.3
Ask56.85
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1408
Strike
250
250
Last Price83.98Apr 21, 2025
Change
00%
Bid59.25
Ask61.9
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest505
Strike
255
255
Last Price-
Change
-
Bid64.4
Ask66.8
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest102
Strike
260
260
Last Price-
Change
-
Bid69.95
Ask71.85
volume0
Intrest0
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest234
Strike
265
265
Last Price-
Change
-
Bid74.95
Ask76.8
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest14
Strike
270
270
Last Price-
Change
-
Bid79.85
Ask81.9
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
275
275
Last Price79.7Mar 19, 2025
Change
00%
Bid85
Ask86.8
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
280
280
Last Price85.66Mar 21, 2025
Change
00%
Bid89.9
Ask91.85
volume0
Intrest0
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
285
285
Last Price90.65Mar 21, 2025
Change
00%
Bid94.95
Ask96.8
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
290
290
Last Price95.25Mar 19, 2025
Change
00%
Bid99.95
Ask101.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
295
295
Last Price93.45Mar 24, 2025
Change
00%
Bid104.95
Ask106.8
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
300
300
Last Price120.5Apr 15, 2025
Change
00%
Bid109.8
Ask112
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
305
305
Last Price102.37Mar 26, 2025
Change
00%
Bid114.85
Ask116.95
volume0
Intrest0