$258.63
-1.48-0.57%
al cierre: Aug 21, 5:00 PM EST
$259.59
0.960.37%
After hour: Aug 21, 7:59 PM EST
Amazon.com Inc Cadena de Opciones
AMZNNASDAQ
Amazon.com Options
View Amazon.com (AMZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.46
P/C Ratio (OI)
0.71
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price98.31Aug 21, 2026
Change
-
Bid96.8
Ask100.6
volume2
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price93.41Aug 21, 2026
Change
-
Bid91.8
Ask95.6
volume1
Intrest0
Strike
165
165
Last Price0.08Aug 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price88.21Aug 21, 2026
Change
4.484.83%
Bid87
Ask90.6
volume2
Intrest5
Strike
170
170
Last Price0.01Aug 21, 2026
Change
-
Bid-
Ask0.01
volume10
Intrest0
Last Price86.64Aug 20, 2026
Change
-0%
Bid82.05
Ask85.6
volume0
Intrest5
Strike
175
175
Last Price0.02Aug 21, 2026
Change
-
Bid-
Ask1.01
volume10
Intrest0
Last Price-
Change
-
Bid77.05
Ask80.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price75.23Aug 18, 2026
Change
-0%
Bid72.05
Ask75.6
volume0
Intrest20
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price71.53Aug 20, 2026
Change
-0%
Bid67.05
Ask70.6
volume0
Intrest50
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price64.44Aug 21, 2026
Change
23.01%
Bid61.85
Ask65.5
volume130
Intrest65
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price59.71Aug 21, 2026
Change
2.894.62%
Bid56.8
Ask60.45
volume294
Intrest85
Strike
200
200
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume2
Intrest5
Last Price54Aug 21, 2026
Change
2.364.19%
Bid52.7
Ask54.75
volume1955
Intrest220
Strike
205
205
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.45
volume1
Intrest7
Last Price49.65Aug 21, 2026
Change
1.653.22%
Bid47.2
Ask50.45
volume880
Intrest275
Strike
210
210
Last Price0.03Aug 17, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest6
Last Price44.57Aug 21, 2026
Change
1.43.05%
Bid42.2
Ask44.8
volume420
Intrest50
Strike
215
215
Last Price0.02Aug 21, 2026
Change
0.0360%
Bid-
Ask0.06
volume60
Intrest11
Last Price38.16Aug 21, 2026
Change
3.518.42%
Bid37.25
Ask39.8
volume404
Intrest85
Strike
220
220
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume241
Intrest4
Last Price33.25Aug 21, 2026
Change
3.7210.06%
Bid32.2
Ask34.25
volume331
Intrest135
Strike
225
225
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume68
Intrest7
Last Price28.35Aug 21, 2026
Change
5.215.5%
Bid28.35
Ask29.1
volume504
Intrest271
Strike
230
230
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume56
Intrest111
Last Price23.29Aug 21, 2026
Change
2.7610.6%
Bid23.4
Ask24.05
volume331
Intrest69
Strike
235
235
Last Price0.02Aug 21, 2026
Change
0.0250%
Bid0.01
Ask0.03
volume205
Intrest656
Last Price18.85Aug 21, 2026
Change
3.2714.78%
Bid18.4
Ask19.1
volume651
Intrest96
Strike
240
240
Last Price0.02Aug 21, 2026
Change
0.0466.67%
Bid0.03
Ask0.04
volume96
Intrest95
Last Price17.4Aug 21, 2026
Change
1.36.95%
Bid15.95
Ask16.3
volume1247
Intrest73
Strike
242.5
242.5
Last Price0.04Aug 21, 2026
Change
0.0763.64%
Bid0.03
Ask0.05
volume102
Intrest61
Last Price13.75Aug 21, 2026
Change
2.7416.62%
Bid13.5
Ask13.9
volume872
Intrest62
Strike
245
245
Last Price0.05Aug 21, 2026
Change
0.0550%
Bid0.05
Ask0.06
volume105
Intrest357
Last Price11.98Aug 21, 2026
Change
1.9514%
Bid10.95
Ask11.65
volume707
Intrest85
Strike
247.5
247.5
Last Price0.07Aug 21, 2026
Change
0.1365%
Bid0.07
Ask0.08
volume237
Intrest120
Last Price8.95Aug 21, 2026
Change
1.615.17%
Bid8.25
Ask9.15
volume1916
Intrest160
Strike
250
250
Last Price0.13Aug 21, 2026
Change
0.1756.67%
Bid0.11
Ask0.13
volume1488
Intrest670
Last Price6.57Aug 21, 2026
Change
2.1524.66%
Bid6.15
Ask6.75
volume13947
Intrest70
Strike
252.5
252.5
Last Price0.22Aug 21, 2026
Change
0.2956.86%
Bid0.22
Ask0.25
volume2215
Intrest215
Last Price4.35Aug 21, 2026
Change
2.4736.22%
Bid4.05
Ask4.3
volume7505
Intrest181
Strike
255
255
Last Price0.57Aug 21, 2026
Change
0.2933.72%
Bid0.5
Ask0.56
volume5442
Intrest666
Last Price2.36Aug 21, 2026
Change
1.9445.12%
Bid2.34
Ask2.55
volume4274
Intrest237
Strike
257.5
257.5
Last Price1.3Aug 21, 2026
Change
0.1610.96%
Bid1.22
Ask1.3
volume8571
Intrest707
Last Price1.19Aug 21, 2026
Change
1.6157.5%
Bid1.15
Ask1.25
volume22331
Intrest601
Strike
260
260
Last Price2.54Aug 21, 2026
Change
0.14.1%
Bid2.32
Ask2.59
volume5204
Intrest616
Last Price0.51Aug 21, 2026
Change
1.1268.71%
Bid0.5
Ask0.55
volume13920
Intrest968
Strike
262.5
262.5
Last Price4.25Aug 21, 2026
Change
0.389.82%
Bid4.25
Ask4.5
volume2620
Intrest487
Last Price0.23Aug 21, 2026
Change
0.7275.79%
Bid0.23
Ask0.25
volume7213
Intrest2489
Strike
265
265
Last Price6.62Aug 21, 2026
Change
0.8715.13%
Bid6.25
Ask6.75
volume5184
Intrest148
Last Price0.11Aug 21, 2026
Change
0.478.43%
Bid0.11
Ask0.13
volume7173
Intrest1284
Strike
267.5
267.5
Last Price8.67Aug 21, 2026
Change
1.6723.86%
Bid8.75
Ask9.3
volume960
Intrest81
Last Price0.06Aug 21, 2026
Change
0.2379.31%
Bid0.06
Ask0.07
volume1946
Intrest1579
Strike
270
270
Last Price11.95Aug 21, 2026
Change
2.0620.83%
Bid11
Ask11.65
volume2117
Intrest106
Last Price0.03Aug 21, 2026
Change
0.1785%
Bid0.03
Ask0.04
volume1035
Intrest1497
Strike
272.5
272.5
Last Price12.79Aug 21, 2026
Change
0.544.41%
Bid13.45
Ask14.15
volume845
Intrest31
Last Price0.03Aug 21, 2026
Change
0.0770%
Bid0.01
Ask0.03
volume430
Intrest1495
Strike
275
275
Last Price15.44Aug 21, 2026
Change
0.493.28%
Bid15.95
Ask16.95
volume337
Intrest95
Last Price0.01Aug 21, 2026
Change
0.0375%
Bid0.01
Ask0.02
volume88
Intrest236
Strike
277.5
277.5
Last Price17.87Aug 21, 2026
Change
1.629.97%
Bid18.45
Ask19.15
volume465
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0685.71%
Bid-
Ask0.02
volume71
Intrest534
Strike
280
280
Last Price21.35Aug 21, 2026
Change
1.386.91%
Bid20.95
Ask21.7
volume576
Intrest2
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask0.02
volume7
Intrest174
Strike
282.5
282.5
Last Price24.2Aug 21, 2026
Change
2.9313.78%
Bid23.45
Ask24.2
volume60
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume43
Intrest119
Strike
285
285
Last Price25.1Aug 21, 2026
Change
1.45.91%
Bid25.95
Ask26.65
volume130
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume42
Intrest168
Strike
287.5
287.5
Last Price26.35Aug 20, 2026
Change
-0%
Bid28.45
Ask29.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest237
Strike
290
290
Last Price30.75Aug 21, 2026
Change
1.886.51%
Bid29.65
Ask33.1
volume40
Intrest0
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Strike
292.5
292.5
Last Price33.25Aug 21, 2026
Change
1.96.06%
Bid32.2
Ask35.75
volume10
Intrest0
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest187
Strike
295
295
Last Price35.83Aug 21, 2026
Change
2.246.67%
Bid34.6
Ask37.85
volume766
Intrest0
Last Price0.01Aug 21, 2026
Change
0.1191.67%
Bid-
Ask0.06
volume120
Intrest71
Strike
297.5
297.5
Last Price-
Change
-
Bid38.2
Ask40.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.1
volume19
Intrest95
Strike
300
300
Last Price38.47Aug 20, 2026
Change
-0%
Bid40.05
Ask43.05
volume0
Intrest0
Last Price0.18Aug 21, 2026
Change
0.1647.06%
Bid-
Ask0.25
volume86
Intrest12
Strike
302.5
302.5
Last Price-
Change
-
Bid41.95
Ask45.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.22
volume17
Intrest4
Strike
305
305
Last Price45.45Aug 21, 2026
Change
3.057.19%
Bid44.45
Ask48.05
volume120
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0266.67%
Bid-
Ask0.06
volume93
Intrest30
Strike
307.5
307.5
Last Price46.47Aug 20, 2026
Change
-0%
Bid46.95
Ask50.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.23
volume46
Intrest29
Strike
310
310
Last Price48.48Aug 20, 2026
Change
-0%
Bid49.45
Ask53.2
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.06
volume60
Intrest0
Strike
312.5
312.5
Last Price51.59Aug 20, 2026
Change
-0%
Bid51.95
Ask55.75
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.39
volume52
Intrest3
Strike
315
315
Last Price53.47Aug 20, 2026
Change
-0%
Bid54.45
Ask58.15
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask1.02
volume6
Intrest11
Strike
320
320
Last Price58.77Aug 17, 2026
Change
-0%
Bid59.45
Ask63.2
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.23
volume43
Intrest5
Strike
325
325
Last Price-
Change
-
Bid64.8
Ask68
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0583.33%
Bid-
Ask0.56
volume18
Intrest18
Strike
330
330
Last Price65.67Aug 19, 2026
Change
-0%
Bid69.45
Ask73.25
volume0
Intrest0
Last Price0.04Aug 21, 2026
Change
0.02100%
Bid-
Ask0.06
volume57
Intrest11
Strike
335
335
Last Price-
Change
-
Bid74.45
Ask78.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.0150%
Bid-
Ask1.02
volume73
Intrest20
Strike
340
340
Last Price-
Change
-
Bid79.45
Ask83.05
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume45
Intrest19
Strike
345
345
Last Price-
Change
-
Bid84.45
Ask88.25
volume0
Intrest0
Last Price0.01Aug 21, 2026
Change
0.1493.33%
Bid-
Ask0.01
volume46
Intrest45
Strike
350
350
Last Price-
Change
-
Bid89.45
Ask93.25
volume0
Intrest0