$261.06
近くで: Aug 26, 5:00 PM EST
$260.55
-0.51-0.2%
時間外: 7:59 PM EST
Benzinga
Benzinga
Benzinga
水曜日, 8 26
Amazon.com Inc オプションチェーン
AMZNNASDAQ
Amazon.com Options
View Amazon.com (AMZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.55
P/C Ratio (OI)
0.71
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price100.56Aug 25, 2026
Change
-
Bid99.65
Ask102.65
volume11
Intrest0
Strike
160
160
Last Price0.01Aug 25, 2026
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price95.54Aug 25, 2026
Change
-
Bid94.75
Ask97.65
volume9
Intrest0
Strike
165
165
Last Price0.05Aug 25, 2026
Change
-
Bid-
Ask0.29
volume1
Intrest0
Last Price90.65Aug 25, 2026
Change
-
Bid89.85
Ask92.65
volume7
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price85.7Aug 25, 2026
Change
-
Bid84.95
Ask87.65
volume5
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price80.24Aug 25, 2026
Change
-
Bid79.2
Ask82.65
volume6
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price75.74Aug 25, 2026
Change
0.811.06%
Bid74.95
Ask77.65
volume9
Intrest22
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price70.95Aug 25, 2026
Change
0.70.98%
Bid69.95
Ask72.65
volume7
Intrest52
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price65.76Aug 25, 2026
Change
1.011.51%
Bid64.95
Ask67.65
volume7
Intrest38
Strike
195
195
Last Price0.09Aug 18, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest3
Last Price60.75Aug 25, 2026
Change
0.871.41%
Bid60.25
Ask61.35
volume8
Intrest160
Strike
200
200
Last Price0.08Aug 19, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest8
Last Price55.28Aug 25, 2026
Change
2.54.33%
Bid55.35
Ask56.45
volume15
Intrest254
Strike
205
205
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest9
Last Price50.85Aug 25, 2026
Change
0.450.89%
Bid49.95
Ask52
volume205
Intrest124
Strike
210
210
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Last Price45.13Aug 25, 2026
Change
2.735.7%
Bid45.45
Ask46.4
volume69
Intrest138
Strike
215
215
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest10
Last Price40.86Aug 25, 2026
Change
1.784.17%
Bid40.35
Ask42
volume208
Intrest151
Strike
220
220
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest9
Last Price35.82Aug 25, 2026
Change
2.185.74%
Bid35.85
Ask37
volume17
Intrest157
Strike
225
225
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest26
Last Price30.9Aug 25, 2026
Change
0.772.43%
Bid30.85
Ask32.5
volume174
Intrest129
Strike
230
230
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest38
Last Price25.69Aug 25, 2026
Change
1.24.46%
Bid25.85
Ask27.55
volume97
Intrest104
Strike
235
235
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest259
Last Price22.77Aug 25, 2026
Change
1.947.85%
Bid23.4
Ask24
volume59
Intrest53
Strike
237.5
237.5
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume253
Intrest169
Last Price21.06Aug 25, 2026
Change
1.145.14%
Bid20.9
Ask21.35
volume681
Intrest56
Strike
240
240
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume161
Intrest319
Last Price17.69Aug 25, 2026
Change
1.879.56%
Bid18.4
Ask18.9
volume633
Intrest135
Strike
242.5
242.5
Last Price0.02Aug 25, 2026
Change
0.0466.67%
Bid-
Ask0.02
volume41
Intrest74
Last Price15.82Aug 25, 2026
Change
1.649.39%
Bid15.5
Ask16.5
volume2665
Intrest148
Strike
245
245
Last Price0.01Aug 25, 2026
Change
0.0480%
Bid0.01
Ask0.02
volume358
Intrest861
Last Price13.25Aug 25, 2026
Change
1.7511.67%
Bid13.25
Ask14
volume2660
Intrest197
Strike
247.5
247.5
Last Price0.02Aug 25, 2026
Change
0.0571.43%
Bid0.02
Ask0.03
volume307
Intrest336
Last Price11.15Aug 25, 2026
Change
1.2410.01%
Bid10.75
Ask11.55
volume9223
Intrest528
Strike
250
250
Last Price0.04Aug 25, 2026
Change
0.0763.64%
Bid0.03
Ask0.04
volume877
Intrest897
Last Price8.74Aug 25, 2026
Change
0.768%
Bid8.3
Ask9.05
volume7568
Intrest400
Strike
252.5
252.5
Last Price0.08Aug 25, 2026
Change
0.1157.89%
Bid0.06
Ask0.08
volume1202
Intrest1133
Last Price5.92Aug 25, 2026
Change
1.7622.92%
Bid5.95
Ask6.6
volume5575
Intrest1486
Strike
255
255
Last Price0.16Aug 25, 2026
Change
0.2560.98%
Bid0.16
Ask0.17
volume5160
Intrest2106
Last Price4.06Aug 25, 2026
Change
1.6428.77%
Bid3.85
Ask4.2
volume2474
Intrest1344
Strike
257.5
257.5
Last Price0.45Aug 25, 2026
Change
0.3342.31%
Bid0.45
Ask0.46
volume14212
Intrest1568
Last Price2.17Aug 25, 2026
Change
1.540.87%
Bid2.16
Ask2.23
volume11522
Intrest1773
Strike
260
260
Last Price1.18Aug 25, 2026
Change
0.3120.81%
Bid1.15
Ask1.18
volume28475
Intrest1883
Last Price0.98Aug 25, 2026
Change
1.2856.64%
Bid0.96
Ask1
volume24791
Intrest2634
Strike
262.5
262.5
Last Price2.45Aug 25, 2026
Change
0.072.78%
Bid2.43
Ask2.48
volume6665
Intrest1058
Last Price0.36Aug 25, 2026
Change
0.8670.49%
Bid0.35
Ask0.38
volume26632
Intrest3187
Strike
265
265
Last Price4.1Aug 25, 2026
Change
0.051.2%
Bid4.1
Ask4.45
volume1892
Intrest450
Last Price0.14Aug 25, 2026
Change
0.5178.46%
Bid0.13
Ask0.14
volume12958
Intrest1978
Strike
267.5
267.5
Last Price6.55Aug 25, 2026
Change
0.6110.27%
Bid6.2
Ask6.9
volume1240
Intrest292
Last Price0.08Aug 25, 2026
Change
0.2475%
Bid0.05
Ask0.06
volume6541
Intrest3538
Strike
270
270
Last Price9.36Aug 25, 2026
Change
1.1914.57%
Bid8.75
Ask9.35
volume2667
Intrest522
Last Price0.03Aug 25, 2026
Change
0.1482.35%
Bid0.02
Ask0.03
volume3244
Intrest4646
Strike
272.5
272.5
Last Price11.92Aug 25, 2026
Change
1.4613.96%
Bid11.05
Ask11.8
volume1557
Intrest432
Last Price0.02Aug 25, 2026
Change
0.0675%
Bid0.01
Ask0.02
volume1109
Intrest1451
Strike
275
275
Last Price14.61Aug 25, 2026
Change
1.9615.49%
Bid13.55
Ask14.3
volume1563
Intrest515
Last Price0.01Aug 25, 2026
Change
0.0375%
Bid-
Ask0.02
volume276
Intrest770
Strike
277.5
277.5
Last Price16.9Aug 25, 2026
Change
1.711.18%
Bid16.05
Ask16.8
volume505
Intrest236
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume263
Intrest1036
Strike
280
280
Last Price19.44Aug 25, 2026
Change
2.0912.05%
Bid18.55
Ask19.3
volume114
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume90
Intrest191
Strike
282.5
282.5
Last Price21.35Aug 25, 2026
Change
0.643.09%
Bid21.25
Ask21.7
volume48
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest205
Strike
285
285
Last Price24.31Aug 25, 2026
Change
1.345.83%
Bid23.5
Ask24.45
volume8
Intrest0
Last Price0.07Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest23
Strike
287.5
287.5
Last Price27.39Aug 25, 2026
Change
1.827.12%
Bid26.2
Ask28.2
volume8
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest415
Strike
290
290
Last Price29.82Aug 25, 2026
Change
1.274.45%
Bid28.7
Ask30.75
volume6
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0888.89%
Bid-
Ask0.12
volume3
Intrest6
Strike
292.5
292.5
Last Price31.67Aug 25, 2026
Change
1.043.4%
Bid31.2
Ask33.2
volume4
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Strike
295
295
Last Price33.82Aug 25, 2026
Change
0.692.08%
Bid33.55
Ask35.65
volume1
Intrest2
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
297.5
297.5
Last Price36.93Aug 25, 2026
Change
1.263.53%
Bid35.55
Ask38.05
volume4
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest56
Strike
300
300
Last Price39.46Aug 25, 2026
Change
1.443.79%
Bid38.05
Ask40.75
volume7
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9
Strike
302.5
302.5
Last Price42.42Aug 25, 2026
Change
1.854.56%
Bid39.8
Ask43.3
volume16
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Strike
305
305
Last Price44.8Aug 25, 2026
Change
1.84.19%
Bid42
Ask45.8
volume24
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest9
Strike
307.5
307.5
Last Price47.23Aug 25, 2026
Change
-
Bid44.5
Ask48.3
volume16
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest10
Strike
310
310
Last Price47.24Aug 25, 2026
Change
0.641.37%
Bid48
Ask50.8
volume1
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume18
Intrest10
Strike
312.5
312.5
Last Price51.84Aug 25, 2026
Change
-
Bid50.2
Ask53.3
volume3
Intrest0
Last Price0.01Aug 25, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest7
Strike
315
315
Last Price56.51Aug 21, 2026
Change
-0%
Bid52
Ask55.8
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume17
Intrest4
Strike
320
320
Last Price58.85Aug 20, 2026
Change
-0%
Bid57
Ask60.8
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume24
Intrest12
Strike
325
325
Last Price63.05Aug 20, 2026
Change
-0%
Bid62.3
Ask65.8
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume23
Intrest5
Strike
330
330
Last Price-
Change
-
Bid67
Ask70.8
volume0
Intrest0
Last Price0.01Aug 25, 2026
Change
0.1292.31%
Bid-
Ask0.01
volume20
Intrest20
Strike
335
335
Last Price-
Change
-
Bid72
Ask75.8
volume0
Intrest0
Last Price0.07Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26
Strike
340
340
Last Price-
Change
-
Bid77
Ask80.8
volume0
Intrest0
Last Price0.02Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest66
Strike
345
345
Last Price-
Change
-
Bid82.3
Ask85.8
volume0
Intrest0
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Strike
350
350
Last Price89.03Aug 25, 2026
Change
-
Bid87.3
Ask90.8
volume2
Intrest0
Last Price0.01Aug 25, 2026
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest36
Strike
355
355
Last Price94.03Aug 25, 2026
Change
-
Bid92.3
Ask95.8
volume2
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved