$225.94
5.282.39%
近くで: -
$226.39
0.450.20%
時間外: 7:59 PM EDT
Comments
Loading...
Amazon.com (NASDAQ:AMZN) 株価情報, オプションチェーン
オプションチェーンは、Amazon.comの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Amazon.comの市場センチメントを評価します。.
すべてのイン・ザ・マネー
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 Price180.64Jan 17, 2025
Change
4.342.46%
Bid180.55
Ask181.05
volume6
Intrest7045
Strike
45
45
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest20953
Last Price176Jan 17, 2025
Change
2.551.47%
Bid175.55
Ask176.05
volume16
Intrest6912
Strike
50
50
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57282
Last Price169.55Jan 17, 2025
Change
5.853.57%
Bid170.5
Ask171.45
volume1
Intrest834
Strike
55
55
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7177
Last Price164.9Jan 17, 2025
Change
1.91.17%
Bid165.65
Ask166.45
volume8
Intrest1414
Strike
60
60
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest6415
Last Price160Jan 17, 2025
Change
1.50.95%
Bid160.65
Ask161.4
volume1
Intrest1473
Strike
65
65
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28026
Last Price156.05Jan 17, 2025
Change
4.623.05%
Bid155.65
Ask156.45
volume1
Intrest4152
Strike
70
70
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest12733
Last Price150.7Jan 17, 2025
Change
1.350.9%
Bid149.75
Ask151.6
volume5
Intrest987
Strike
75
75
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7258
Last Price145.89Jan 17, 2025
Change
4.393.1%
Bid145.7
Ask146.2
volume106
Intrest2428
Strike
80
80
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17490
Last Price141.15Jan 17, 2025
Change
1.651.18%
Bid140.45
Ask141.3
volume89
Intrest3958
Strike
85
85
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14834
Last Price135.9Jan 17, 2025
Change
4.453.39%
Bid135.65
Ask136.4
volume78
Intrest3963
Strike
90
90
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22380
Last Price130.9Jan 17, 2025
Change
4.13.23%
Bid130.6
Ask131.6
volume25
Intrest2098
Strike
95
95
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14063
Last Price125.8Jan 17, 2025
Change
4.43.62%
Bid125.6
Ask126.6
volume265
Intrest8699
Strike
100
100
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest30232
Last Price120.5Jan 17, 2025
Change
4.33.7%
Bid120.7
Ask121.75
volume5
Intrest1889
Strike
105
105
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29406
Last Price116Jan 17, 2025
Change
4.54.04%
Bid114.7
Ask117.65
volume96
Intrest5838
Strike
110
110
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18189
Last Price111.08Jan 17, 2025
Change
4.614.33%
Bid110.6
Ask111.7
volume27
Intrest2324
Strike
115
115
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17022
Last Price105.95Jan 17, 2025
Change
4.854.8%
Bid105.35
Ask106.05
volume82
Intrest5104
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest19266
Last Price101.23Jan 17, 2025
Change
4.784.96%
Bid100.35
Ask101.55
volume273
Intrest7756
Strike
125
125
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest21490
Last Price95.9Jan 17, 2025
Change
5.125.64%
Bid95.4
Ask96.5
volume511
Intrest13517
Strike
130
130
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest39983
Last Price90.79Jan 17, 2025
Change
4.455.15%
Bid90.25
Ask91.05
volume97
Intrest4633
Strike
135
135
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11480
Last Price85.88Jan 17, 2025
Change
5.116.33%
Bid85.65
Ask86.2
volume913
Intrest8834
Strike
140
140
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest18855
Last Price80.9Jan 17, 2025
Change
4.555.96%
Bid80.15
Ask81.5
volume172
Intrest5004
Strike
145
145
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9300
Last Price75.7Jan 17, 2025
Change
4.886.89%
Bid75.55
Ask76.1
volume211
Intrest17977
Strike
150
150
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest21091
Last Price70.69Jan 17, 2025
Change
4.336.53%
Bid70.65
Ask71.1
volume108
Intrest5038
Strike
155
155
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest12570
Last Price65.95Jan 17, 2025
Change
5.258.65%
Bid65.6
Ask66.45
volume333
Intrest19247
Strike
160
160
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest23452
Last Price60.9Jan 17, 2025
Change
4.848.63%
Bid60.7
Ask62.1
volume247
Intrest7961
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest15015
Last Price55.8Jan 17, 2025
Change
4.799.39%
Bid55.7
Ask56.1
volume955
Intrest19567
Strike
170
170
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest26403
Last Price50.88Jan 17, 2025
Change
4.8810.61%
Bid50.6
Ask52
volume1316
Intrest12333
Strike
175
175
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest25026
Last Price46.02Jan 17, 2025
Change
5.2212.79%
Bid45.7
Ask46.35
volume1355
Intrest35699
Strike
180
180
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest43857
Last Price40.97Jan 17, 2025
Change
4.5212.4%
Bid40.55
Ask41.35
volume377
Intrest15312
Strike
185
185
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest22568
Last Price36.88Jan 17, 2025
Change
6.6321.92%
Bid37.85
Ask39
volume3
Intrest2
Strike
187.5
187.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest802
Last Price35.58Jan 17, 2025
Change
4.0512.84%
Bid35.6
Ask36.15
volume1308
Intrest10497
Strike
190
190
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest18851
Last Price32.3Jan 17, 2025
Change
6.8226.77%
Bid32.9
Ask34.15
volume2
Intrest10
Strike
192.5
192.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Last Price30.9Jan 17, 2025
Change
4.3716.47%
Bid29.85
Ask31.1
volume4745
Intrest14297
Strike
195
195
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume149
Intrest10872
Last Price28.67Jan 17, 2025
Change
6.730.5%
Bid27.1
Ask29.2
volume18
Intrest29
Strike
197.5
197.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1303
Last Price25.5Jan 17, 2025
Change
4.722.6%
Bid25.7
Ask26.05
volume9475
Intrest38798
Strike
200
200
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume229
Intrest27530
Last Price23.49Jan 17, 2025
Change
4.0921.08%
Bid22.35
Ask23.7
volume561
Intrest596
Strike
202.5
202.5
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume101
Intrest5557
Last Price20.59Jan 17, 2025
Change
4.4427.49%
Bid19.95
Ask21.1
volume948
Intrest14488
Strike
205
205
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume248
Intrest9464
Last Price18.7Jan 17, 2025
Change
4.8434.92%
Bid17.9
Ask18.8
volume226
Intrest841
Strike
207.5
207.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume216
Intrest4451
Last Price15.55Jan 17, 2025
Change
4.6642.79%
Bid15.7
Ask16.1
volume5969
Intrest26781
Strike
210
210
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume808
Intrest18144
Last Price13.36Jan 17, 2025
Change
4.6653.56%
Bid13.15
Ask13.6
volume425
Intrest2525
Strike
212.5
212.5
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume970
Intrest6007
Last Price10.56Jan 17, 2025
Change
4.7180.51%
Bid10.7
Ask11.05
volume3176
Intrest16362
Strike
215
215
Last Price0.01Jan 17, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume1324
Intrest17812
Last Price8.23Jan 17, 2025
Change
4.28108.35%
Bid8.2
Ask8.9
volume2192
Intrest2719
Strike
217.5
217.5
Last Price0.01Jan 17, 2025
Change
0.3697.3%
Bid-
Ask0.01
volume2801
Intrest6744
Last Price5.93Jan 17, 2025
Change
4.18238.86%
Bid5.85
Ask7
volume14783
Intrest30246
Strike
220
220
Last Price0.01Jan 17, 2025
Change
1.0199.02%
Bid-
Ask0.01
volume15551
Intrest18105
Last Price3.5Jan 17, 2025
Change
2.87455.56%
Bid3.35
Ask3.55
volume19113
Intrest10024
Strike
222.5
222.5
Last Price0.01Jan 17, 2025
Change
2.3999.58%
Bid-
Ask0.01
volume18894
Intrest4764
Last Price0.85Jan 17, 2025
Change
0.67372.22%
Bid0.9
Ask1.03
volume65722
Intrest27051
Strike
225
225
Last Price0.01Jan 17, 2025
Change
4.4999.78%
Bid-
Ask0.01
volume20628
Intrest11166
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume43264
Intrest25191
Strike
227.5
227.5
Last Price1.72Jan 17, 2025
Change
5.0374.52%
Bid1.32
Ask1.62
volume2027
Intrest400
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume14057
Intrest42322
Strike
230
230
Last Price3.8Jan 17, 2025
Change
5.458.7%
Bid3.95
Ask4.15
volume238
Intrest1437
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1709
Intrest9867
Strike
232.5
232.5
Last Price7.25Jan 17, 2025
Change
4.136.12%
Bid6
Ask7.05
volume10
Intrest23
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1235
Intrest31052
Strike
235
235
Last Price9.1Jan 17, 2025
Change
4.7534.3%
Bid8.15
Ask10.4
volume23
Intrest66
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume206
Intrest5987
Strike
237.5
237.5
Last Price13.4Jan 17, 2025
Change
2.716.77%
Bid10.3
Ask13.15
volume11
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume373
Intrest18997
Strike
240
240
Last Price15.68Jan 17, 2025
Change
3.1416.68%
Bid13.15
Ask15.3
volume2
Intrest26
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume137
Intrest3653
Strike
242.5
242.5
Last Price16.48Jan 17, 2025
Change
4.621.82%
Bid15.25
Ask18
volume7
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume236
Intrest12030
Strike
245
245
Last Price20.33Jan 17, 2025
Change
3.0112.9%
Bid17.9
Ask20.45
volume8
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume207
Intrest925
Strike
247.5
247.5
Last Price29.7Jan 13, 2025
Change
00%
Bid20.15
Ask23.05
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume93
Intrest25864
Strike
250
250
Last Price24.6Jan 17, 2025
Change
3.6512.92%
Bid22.75
Ask25.5
volume1
Intrest5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest462
Strike
252.5
252.5
Last Price30.61Jan 03, 2025
Change
00%
Bid25.6
Ask27.7
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume72
Intrest29505
Strike
255
255
Last Price28.66Jan 17, 2025
Change
4.5913.8%
Bid28.2
Ask30.15
volume2
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest9764
Strike
260
260
Last Price31.6Jan 06, 2025
Change
00%
Bid33.15
Ask35.35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest5889
Strike
265
265
Last Price42.9Dec 27, 2024
Change
00%
Bid38.25
Ask40.2
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume38
Intrest4734
Strike
270
270
Last Price45.75Jan 17, 2025
Change
2.656.15%
Bid43.2
Ask45.25
volume2
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3702
Strike
275
275
Last Price52.1Jan 15, 2025
Change
00%
Bid48.15
Ask50.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest4706
Strike
280
280
Last Price56.65Jan 15, 2025
Change
00%
Bid53.2
Ask55.35
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3887
Strike
290
290
Last Price68.5Dec 27, 2024
Change
00%
Bid63.25
Ask65.25
volume0
Intrest0
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest386
Strike
295
295
Last Price72.7Dec 27, 2024
Change
00%
Bid68.1
Ask70.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest13725
Strike
300
300
Last Price77.85Jan 07, 2025
Change
00%
Bid73.15
Ask75.25
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1024
Strike
305
305
Last Price73.55Dec 17, 2024
Change
00%
Bid78.1
Ask80.4
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest367
Strike
310
310
Last Price81.5Dec 10, 2024
Change
00%
Bid83.15
Ask85.25
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16532
Strike
315
315
Last Price92.6Dec 27, 2024
Change
00%
Bid88.15
Ask90.35
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest420
Strike
320
320
Last Price97.65Dec 27, 2024
Change
00%
Bid93.2
Ask95.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1198
Strike
325
325
Last Price-
Change
-
Bid98.15
Ask100.3
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest704
Strike
330
330
Last Price102.85Jan 06, 2025
Change
00%
Bid102.85
Ask105.35
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest934
Strike
335
335
Last Price115.95Jan 02, 2025
Change
00%
Bid108.2
Ask110.25
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest22
Strike
340
340
Last Price117.7Dec 27, 2024
Change
00%
Bid113.1
Ask115.4
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest829
Strike
345
345
Last Price114.85Dec 16, 2024
Change
00%
Bid118.05
Ask120.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved