$198.79
-0.81-0.41%
近くで: Feb 13, 4:00 PM EST
$198.95
0.160.08%
時間外: 7:59 PM EST
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 Price80.47Feb 06, 2026
Change
-0%
Bid83.9
Ask87.05
volume0
Intrest25
Strike
125
125
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1596
Last Price76.46Feb 06, 2026
Change
-0%
Bid78.95
Ask82.05
volume0
Intrest16
Strike
130
130
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest371
Last Price74.25Feb 06, 2026
Change
-0%
Bid73.9
Ask76.8
volume0
Intrest62
Strike
135
135
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest56
Last Price70.32Feb 06, 2026
Change
-0%
Bid68.95
Ask71.9
volume0
Intrest212
Strike
140
140
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Last Price59.86Feb 06, 2026
Change
-0%
Bid64.05
Ask67.05
volume0
Intrest28
Strike
145
145
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest129
Last Price58.8Feb 06, 2026
Change
-0%
Bid58.95
Ask62.05
volume0
Intrest54
Strike
150
150
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5356
Last Price58.3Feb 06, 2026
Change
-0%
Bid56.45
Ask59.65
volume0
Intrest0
Strike
152.5
152.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price55.95Feb 06, 2026
Change
-0%
Bid54.25
Ask56.95
volume0
Intrest32
Strike
155
155
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest522
Last Price50.11Feb 06, 2026
Change
-0%
Bid51.45
Ask54.65
volume0
Intrest0
Strike
157.5
157.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price45.83Feb 06, 2026
Change
-0%
Bid49.3
Ask52.05
volume0
Intrest1
Strike
160
160
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4914
Last Price40Feb 06, 2026
Change
-0%
Bid46.6
Ask49.55
volume0
Intrest0
Strike
162.5
162.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price41.55Feb 06, 2026
Change
-0%
Bid44.1
Ask47.05
volume0
Intrest3
Strike
165
165
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5020
Last Price35Feb 06, 2026
Change
-0%
Bid41.45
Ask44.55
volume0
Intrest0
Strike
167.5
167.5
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Last Price36.05Feb 06, 2026
Change
-0%
Bid38.95
Ask42.05
volume0
Intrest2
Strike
170
170
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6981
Last Price29.35Feb 06, 2026
Change
-0%
Bid36.7
Ask39.55
volume0
Intrest0
Strike
172.5
172.5
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest0
Last Price33.05Feb 06, 2026
Change
-0%
Bid35.1
Ask36.3
volume0
Intrest2
Strike
175
175
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3832
Last Price33.45Feb 06, 2026
Change
-0%
Bid31.3
Ask34.25
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price27.95Feb 06, 2026
Change
-0%
Bid30.1
Ask32.2
volume0
Intrest79
Strike
180
180
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10547
Last Price25.75Feb 06, 2026
Change
-0%
Bid27.6
Ask29.25
volume0
Intrest0
Strike
182.5
182.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price25.95Feb 06, 2026
Change
-0%
Bid25.1
Ask26.3
volume0
Intrest76
Strike
185
185
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5939
Last Price21.3Feb 06, 2026
Change
-0%
Bid22.6
Ask24.3
volume0
Intrest5
Strike
187.5
187.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3853
Last Price20.6Feb 06, 2026
Change
-0%
Bid20.1
Ask21.75
volume0
Intrest92
Strike
190
190
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9542
Last Price17.7Feb 06, 2026
Change
-0%
Bid17.6
Ask19.25
volume0
Intrest0
Strike
192.5
192.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3337
Last Price15.55Feb 06, 2026
Change
-0%
Bid15.1
Ask16.75
volume0
Intrest1403
Strike
195
195
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11962
Last Price13.1Feb 06, 2026
Change
-0%
Bid12.6
Ask13.8
volume0
Intrest30
Strike
197.5
197.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2386
Last Price10.43Feb 06, 2026
Change
-0%
Bid10.1
Ask12.1
volume0
Intrest2995
Strike
200
200
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest26958
Last Price8.5Feb 06, 2026
Change
-0%
Bid7.6
Ask9.25
volume0
Intrest24
Strike
202.5
202.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8070
Last Price5.2Feb 06, 2026
Change
-0%
Bid5.1
Ask6.7
volume0
Intrest2635
Strike
205
205
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13108
Last Price2.69Feb 06, 2026
Change
-0%
Bid2.6
Ask4.15
volume0
Intrest113
Strike
207.5
207.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5747
Last Price0.3Feb 06, 2026
Change
-0%
Bid0.31
Ask0.47
volume0
Intrest2905
Strike
210
210
Last Price0.1Feb 06, 2026
Change
-0%
Bid0.08
Ask0.1
volume0
Intrest14241
Last Price0.01Feb 06, 2026
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest298
Strike
212.5
212.5
Last Price2.24Feb 06, 2026
Change
-0%
Bid2.04
Ask2.4
volume0
Intrest3723
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1774
Strike
215
215
Last Price4.73Feb 06, 2026
Change
-0%
Bid4.6
Ask4.9
volume0
Intrest14556
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1891
Strike
217.5
217.5
Last Price7.07Feb 06, 2026
Change
-0%
Bid6.5
Ask7.4
volume0
Intrest4435
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4541
Strike
220
220
Last Price9.73Feb 06, 2026
Change
-0%
Bid9.1
Ask9.9
volume0
Intrest15464
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4826
Strike
222.5
222.5
Last Price12.14Feb 06, 2026
Change
-0%
Bid11.3
Ask12.4
volume0
Intrest4294
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10587
Strike
225
225
Last Price14.8Feb 06, 2026
Change
-0%
Bid14.1
Ask14.9
volume0
Intrest7693
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest50697
Strike
227.5
227.5
Last Price16.55Feb 06, 2026
Change
-0%
Bid16.15
Ask17.4
volume0
Intrest5319
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21680
Strike
230
230
Last Price19.55Feb 06, 2026
Change
-0%
Bid19.5
Ask19.9
volume0
Intrest18662
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2594
Strike
232.5
232.5
Last Price21.84Feb 06, 2026
Change
-0%
Bid21.6
Ask22.4
volume0
Intrest3374
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15328
Strike
235
235
Last Price24.55Feb 06, 2026
Change
-0%
Bid24.15
Ask24.95
volume0
Intrest5950
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4784
Strike
237.5
237.5
Last Price27.1Feb 06, 2026
Change
-0%
Bid26.7
Ask27.5
volume0
Intrest1359
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19870
Strike
240
240
Last Price29.67Feb 06, 2026
Change
-0%
Bid29.6
Ask29.95
volume0
Intrest5699
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19711
Strike
242.5
242.5
Last Price31.85Feb 06, 2026
Change
-0%
Bid31.9
Ask32.5
volume0
Intrest910
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest25182
Strike
245
245
Last Price34.35Feb 06, 2026
Change
-0%
Bid34.35
Ask35
volume0
Intrest2539
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14913
Strike
247.5
247.5
Last Price39.91Feb 06, 2026
Change
-0%
Bid35.45
Ask38.65
volume0
Intrest162
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31352
Strike
250
250
Last Price41.1Feb 06, 2026
Change
-0%
Bid38.7
Ask40.9
volume0
Intrest582
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6443
Strike
252.5
252.5
Last Price42Feb 06, 2026
Change
-0%
Bid40.45
Ask43.3
volume0
Intrest34
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16019
Strike
255
255
Last Price45.99Feb 06, 2026
Change
-0%
Bid42.95
Ask46.05
volume0
Intrest118
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16184
Strike
257.5
257.5
Last Price51.4Feb 06, 2026
Change
-0%
Bid45.45
Ask48.55
volume0
Intrest82
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22988
Strike
260
260
Last Price53.14Feb 06, 2026
Change
-0%
Bid47.95
Ask50.8
volume0
Intrest318
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9733
Strike
262.5
262.5
Last Price56.8Feb 06, 2026
Change
-0%
Bid50.45
Ask53.7
volume0
Intrest96
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest9371
Strike
265
265
Last Price59.69Feb 06, 2026
Change
-0%
Bid52.95
Ask56.05
volume0
Intrest37
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5278
Strike
267.5
267.5
Last Price59.28Feb 06, 2026
Change
-0%
Bid55.45
Ask58.55
volume0
Intrest75
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest15723
Strike
270
270
Last Price64.47Feb 06, 2026
Change
-0%
Bid57.95
Ask61.05
volume0
Intrest105
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5853
Strike
272.5
272.5
Last Price69.8Feb 06, 2026
Change
-0%
Bid60.45
Ask63.55
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest12083
Strike
275
275
Last Price73.45Feb 06, 2026
Change
-0%
Bid64.35
Ask65.85
volume0
Intrest21
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4058
Strike
277.5
277.5
Last Price69.03Feb 06, 2026
Change
-0%
Bid65.45
Ask68.55
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19971
Strike
280
280
Last Price71.41Feb 06, 2026
Change
-0%
Bid67.95
Ask71.05
volume0
Intrest1
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1525
Strike
282.5
282.5
Last Price58.4Feb 05, 2026
Change
-0%
Bid70.45
Ask73.55
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5180
Strike
285
285
Last Price60.8Feb 05, 2026
Change
-0%
Bid72.95
Ask76.15
volume0
Intrest1
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8315
Strike
290
290
Last Price47.55Jan 07, 2026
Change
-0%
Bid77.95
Ask81.05
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2495
Strike
295
295
Last Price92.5Feb 06, 2026
Change
-0%
Bid82.95
Ask86.1
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3995
Strike
300
300
Last Price56.5Feb 03, 2026
Change
-0%
Bid87.95
Ask91.05
volume0
Intrest0
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1121
Strike
305
305
Last Price59.25Jan 09, 2026
Change
-0%
Bid92.95
Ask96.05
volume0
Intrest0
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest499
Strike
310
310
Last Price109Feb 06, 2026
Change
-0%
Bid97.95
Ask101.05
volume0
Intrest0
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest681
Strike
315
315
Last Price113.1Feb 06, 2026
Change
-0%
Bid102.95
Ask106.05
volume0
Intrest1
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1268
Strike
320
320
Last Price118.85Feb 06, 2026
Change
-0%
Bid107.95
Ask111.05
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4071
Strike
325
325
Last Price121.5Feb 06, 2026
Change
-0%
Bid112.95
Ask116.05
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest35
Strike
330
330
Last Price129.35Feb 06, 2026
Change
-0%
Bid117.95
Ask121.05
volume0
Intrest0
Last Price0.01Feb 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Strike
335
335
Last Price-
Change
-
Bid122.95
Ask125.5
volume0
Intrest0
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest335
Strike
340
340
Last Price138Feb 06, 2026
Change
-0%
Bid127.95
Ask131.05
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1155
Strike
345
345
Last Price143Feb 06, 2026
Change
-0%
Bid132.95
Ask136.05
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved