$192.72
-8.64-4.29%
al cierre: -
$192.66
-0.06-0.03%
After hour: Mar 28, 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 Price74.29Mar 28, 2025
Change
6.848.43%
Bid72.45
Ask73.1
volume2
Intrest23
Strike
120
120
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest107
Last Price69.3Mar 11, 2025
Change
00%
Bid67.45
Ask68
volume0
Intrest10
Strike
125
125
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest77
Last Price72.37Mar 27, 2025
Change
00%
Bid62.45
Ask63
volume0
Intrest6
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest6225
Last Price58.2Mar 28, 2025
Change
11.216.14%
Bid57.45
Ask58
volume19
Intrest2
Strike
135
135
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest730
Last Price56.15Mar 21, 2025
Change
00%
Bid52.45
Ask53
volume0
Intrest62
Strike
140
140
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume204
Intrest8034
Last Price49.99Mar 21, 2025
Change
00%
Bid47.5
Ask48
volume0
Intrest23
Strike
145
145
Last Price0.03Mar 28, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume35
Intrest1591
Last Price42.83Mar 28, 2025
Change
10.0418.99%
Bid42.6
Ask43.05
volume61
Intrest3029
Strike
150
150
Last Price0.04Mar 28, 2025
Change
0.02100%
Bid0.02
Ask0.04
volume1603
Intrest6623
Last Price37.89Mar 28, 2025
Change
-
Bid37.5
Ask38.05
volume1
Intrest0
Strike
155
155
Last Price0.05Mar 28, 2025
Change
0.0266.67%
Bid0.04
Ask0.05
volume1154
Intrest4459
Last Price34.05Mar 28, 2025
Change
9.2521.36%
Bid32.6
Ask33
volume6
Intrest12681
Strike
160
160
Last Price0.05Mar 28, 2025
Change
0.0125%
Bid0.05
Ask0.06
volume2417
Intrest15569
Last Price38.05Mar 26, 2025
Change
00%
Bid27.6
Ask28.15
volume0
Intrest41
Strike
165
165
Last Price0.1Mar 28, 2025
Change
0.0466.67%
Bid0.08
Ask0.09
volume2021
Intrest2334
Last Price22.7Mar 28, 2025
Change
10.6932.02%
Bid22.75
Ask23.05
volume371
Intrest17100
Strike
170
170
Last Price0.14Mar 28, 2025
Change
0.0675%
Bid0.14
Ask0.15
volume2495
Intrest19531
Last Price20.25Mar 28, 2025
Change
8.8930.51%
Bid20.3
Ask20.75
volume203
Intrest7
Strike
172.5
172.5
Last Price0.2Mar 28, 2025
Change
0.1100%
Bid0.19
Ask0.2
volume426
Intrest217
Last Price18.26Mar 28, 2025
Change
9.3433.84%
Bid17.8
Ask18.35
volume78
Intrest271
Strike
175
175
Last Price0.27Mar 28, 2025
Change
0.15125%
Bid0.27
Ask0.28
volume7031
Intrest2526
Last Price15.9Mar 28, 2025
Change
8.4534.7%
Bid15.4
Ask15.75
volume33
Intrest11
Strike
177.5
177.5
Last Price0.4Mar 28, 2025
Change
0.25166.67%
Bid0.39
Ask0.4
volume3990
Intrest976
Last Price13.5Mar 28, 2025
Change
8.739.19%
Bid13.2
Ask13.55
volume273
Intrest332
Strike
180
180
Last Price0.58Mar 28, 2025
Change
0.38190%
Bid0.57
Ask0.6
volume2613
Intrest3250
Last Price11.25Mar 28, 2025
Change
8.242.16%
Bid11.05
Ask11.3
volume125
Intrest151
Strike
182.5
182.5
Last Price0.88Mar 28, 2025
Change
0.6214.29%
Bid0.85
Ask0.88
volume1603
Intrest1381
Last Price9.06Mar 28, 2025
Change
8.3948.08%
Bid9.05
Ask9.15
volume479
Intrest2256
Strike
185
185
Last Price1.31Mar 28, 2025
Change
0.94254.05%
Bid1.26
Ask1.3
volume9594
Intrest8508
Last Price7.15Mar 28, 2025
Change
7.5551.36%
Bid7.1
Ask7.25
volume2411
Intrest508
Strike
187.5
187.5
Last Price1.9Mar 28, 2025
Change
1.39272.55%
Bid1.84
Ask1.89
volume5088
Intrest1170
Last Price5.42Mar 28, 2025
Change
6.9856.29%
Bid5.4
Ask5.5
volume4969
Intrest1991
Strike
190
190
Last Price2.67Mar 28, 2025
Change
1.94265.75%
Bid2.64
Ask2.68
volume10328
Intrest2996
Last Price3.96Mar 28, 2025
Change
6.2961.37%
Bid3.95
Ask4.05
volume6044
Intrest554
Strike
192.5
192.5
Last Price3.7Mar 28, 2025
Change
2.63245.79%
Bid3.65
Ask3.7
volume5336
Intrest2020
Last Price2.74Mar 28, 2025
Change
5.3666.17%
Bid2.74
Ask2.76
volume17267
Intrest2010
Strike
195
195
Last Price4.95Mar 28, 2025
Change
3.38215.29%
Bid4.9
Ask5
volume7187
Intrest3596
Last Price1.77Mar 28, 2025
Change
4.7872.98%
Bid1.79
Ask1.81
volume14668
Intrest1938
Strike
197.5
197.5
Last Price6.53Mar 28, 2025
Change
4.29191.52%
Bid6.4
Ask6.55
volume4289
Intrest2384
Last Price1.11Mar 28, 2025
Change
3.676.43%
Bid1.11
Ask1.13
volume24273
Intrest3956
Strike
200
200
Last Price8.4Mar 28, 2025
Change
5.2162.5%
Bid8.25
Ask8.4
volume9011
Intrest6408
Last Price0.68Mar 28, 2025
Change
2.7380.06%
Bid0.67
Ask0.68
volume9332
Intrest3786
Strike
202.5
202.5
Last Price10.45Mar 28, 2025
Change
6.25148.81%
Bid10.25
Ask10.55
volume1030
Intrest2073
Last Price0.4Mar 28, 2025
Change
1.9182.68%
Bid0.4
Ask0.41
volume19141
Intrest9909
Strike
205
205
Last Price12.54Mar 28, 2025
Change
7.05128.42%
Bid12.45
Ask12.8
volume943
Intrest3966
Last Price0.24Mar 28, 2025
Change
1.2283.56%
Bid0.24
Ask0.25
volume4365
Intrest4184
Strike
207.5
207.5
Last Price15.2Mar 28, 2025
Change
8.03111.99%
Bid14.7
Ask15.35
volume128
Intrest918
Last Price0.15Mar 28, 2025
Change
0.7583.33%
Bid0.15
Ask0.16
volume12838
Intrest10190
Strike
210
210
Last Price17Mar 28, 2025
Change
8.0589.94%
Bid17.2
Ask17.65
volume873
Intrest1468
Last Price0.09Mar 28, 2025
Change
0.4382.69%
Bid0.09
Ask0.11
volume4395
Intrest4360
Strike
212.5
212.5
Last Price20.01Mar 28, 2025
Change
9.5691.48%
Bid19.7
Ask20.1
volume43
Intrest543
Last Price0.08Mar 28, 2025
Change
0.2374.19%
Bid0.07
Ask0.08
volume3928
Intrest5221
Strike
215
215
Last Price22.25Mar 28, 2025
Change
8.966.67%
Bid22.1
Ask22.6
volume131
Intrest2391
Last Price0.06Mar 28, 2025
Change
0.1368.42%
Bid0.05
Ask0.06
volume1130
Intrest2585
Strike
217.5
217.5
Last Price24.9Mar 28, 2025
Change
9.966%
Bid24.5
Ask25.2
volume16
Intrest53
Last Price0.05Mar 28, 2025
Change
0.0758.33%
Bid0.03
Ask0.05
volume1694
Intrest6162
Strike
220
220
Last Price27.5Mar 28, 2025
Change
9.7855.19%
Bid27
Ask27.6
volume315
Intrest18
Last Price0.03Mar 28, 2025
Change
0.0562.5%
Bid0.03
Ask0.04
volume795
Intrest1173
Strike
222.5
222.5
Last Price30.07Mar 28, 2025
Change
2.8710.55%
Bid29.65
Ask30.15
volume3
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume704
Intrest2300
Strike
225
225
Last Price32.7Mar 28, 2025
Change
10.144.69%
Bid32.1
Ask32.7
volume67
Intrest32
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume319
Intrest2453
Strike
230
230
Last Price27.25Mar 27, 2025
Change
00%
Bid37.1
Ask37.7
volume0
Intrest22
Last Price0.01Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume251
Intrest4113
Strike
235
235
Last Price32.5Mar 26, 2025
Change
00%
Bid42.1
Ask42.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume2148
Intrest2295
Strike
240
240
Last Price40.8Mar 11, 2025
Change
00%
Bid47.1
Ask47.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume163
Intrest1251
Strike
245
245
Last Price37.7Feb 28, 2025
Change
00%
Bid52.1
Ask52.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume298
Intrest1872
Strike
250
250
Last Price57.55Mar 28, 2025
Change
8.8818.25%
Bid57.15
Ask57.7
volume20
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest566
Strike
255
255
Last Price53.69Mar 27, 2025
Change
00%
Bid62.1
Ask62.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest982
Strike
260
260
Last Price40.6Feb 21, 2025
Change
00%
Bid67.15
Ask67.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest950
Strike
265
265
Last Price-
Change
-
Bid72.15
Ask72.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
270
270
Last Price70.79Mar 12, 2025
Change
00%
Bid77.15
Ask77.7
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest536
Strike
275
275
Last Price-
Change
-
Bid82.15
Ask82.7
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
280
280
Last Price78.68Mar 27, 2025
Change
00%
Bid87.15
Ask87.7
volume0
Intrest1
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
285
285
Last Price83.7Mar 27, 2025
Change
00%
Bid92.15
Ask92.7
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid97.15
Ask97.7
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
295
295
Last Price-
Change
-
Bid102.15
Ask102.7
volume0
Intrest0
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
300
300
Last Price105.6Mar 28, 2025
Change
7.958.14%
Bid107.15
Ask107.7
volume7
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
305
305
Last Price111.49Mar 13, 2025
Change
00%
Bid112.05
Ask112.7
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid117.15
Ask117.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid122.15
Ask122.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid127.15
Ask127.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid137.15
Ask137.7
volume0
Intrest0