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 Price138.39Feb 21, 2025
Change
4.613.22%
Bid133.75
Ask134.1
volume6
Intrest56
Strike
85
85
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest190
Last Price136.95Feb 18, 2025
Change
00%
Bid128.75
Ask129.1
volume0
Intrest76
Strike
90
90
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest354
Last Price126.17Feb 21, 2025
Change
7.945.92%
Bid123.75
Ask124.1
volume4
Intrest102
Strike
95
95
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Last Price119.32Feb 21, 2025
Change
3.332.72%
Bid118.75
Ask119.1
volume301
Intrest383
Strike
100
100
Last Price0.01Jan 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Last Price117.5Feb 20, 2025
Change
00%
Bid113.75
Ask114.1
volume0
Intrest34
Strike
105
105
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest191
Last Price112.52Feb 20, 2025
Change
00%
Bid108.7
Ask109.1
volume0
Intrest1797
Strike
110
110
Last Price0.01Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1153
Last Price104.62Feb 21, 2025
Change
2.922.72%
Bid103.75
Ask104.1
volume4
Intrest1519
Strike
115
115
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2178
Last Price102.7Feb 20, 2025
Change
00%
Bid98.75
Ask99.1
volume0
Intrest2671
Strike
120
120
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2832
Last Price97.6Feb 20, 2025
Change
00%
Bid93.75
Ask94.1
volume0
Intrest647
Strike
125
125
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5172
Last Price92.7Feb 20, 2025
Change
00%
Bid88.75
Ask89.1
volume0
Intrest661
Strike
130
130
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7351
Last Price87.15Feb 21, 2025
Change
2.843.16%
Bid83.75
Ask84.1
volume1
Intrest139
Strike
135
135
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4916
Last Price81.16Feb 21, 2025
Change
1.51.81%
Bid78.75
Ask79.1
volume2
Intrest433
Strike
140
140
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6281
Last Price75.1Feb 21, 2025
Change
2.292.96%
Bid73.75
Ask74.1
volume11
Intrest422
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4866
Last Price69.94Feb 21, 2025
Change
2.883.95%
Bid68.8
Ask69.1
volume23
Intrest2283
Strike
150
150
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3839
Last Price65.14Feb 21, 2025
Change
2.423.58%
Bid63.7
Ask64.1
volume1
Intrest515
Strike
155
155
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3968
Last Price59.01Feb 21, 2025
Change
3.916.21%
Bid58.75
Ask59.05
volume43
Intrest660
Strike
160
160
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4386
Last Price55.13Feb 21, 2025
Change
2.574.45%
Bid53.7
Ask54.1
volume21
Intrest885
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2586
Last Price50.01Feb 21, 2025
Change
3.025.69%
Bid48.75
Ask49.1
volume14
Intrest1794
Strike
170
170
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest4871
Last Price43.85Feb 21, 2025
Change
4.188.7%
Bid43.7
Ask44.1
volume13
Intrest2739
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3032
Last Price38.91Feb 21, 2025
Change
3.879.05%
Bid38.8
Ask39
volume54
Intrest3318
Strike
180
180
Last Price0.03Feb 21, 2025
Change
0.02200%
Bid-
Ask0.01
volume6
Intrest6940
Last Price34.15Feb 21, 2025
Change
3.79.78%
Bid33.75
Ask34.05
volume147
Intrest3669
Strike
185
185
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6203
Last Price29Feb 21, 2025
Change
3.8211.64%
Bid28.8
Ask29.05
volume40
Intrest3739
Strike
190
190
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest9812
Last Price23.43Feb 21, 2025
Change
4.4716.02%
Bid23.75
Ask24.05
volume107
Intrest8874
Strike
195
195
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume7
Intrest9319
Last Price21.3Feb 21, 2025
Change
4.2216.54%
Bid21.25
Ask21.55
volume1
Intrest18
Strike
197.5
197.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest75
Last Price19.05Feb 21, 2025
Change
3.7716.52%
Bid18.75
Ask19.05
volume233
Intrest6728
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume667
Intrest11740
Last Price17.88Feb 21, 2025
Change
6.1725.65%
Bid16.2
Ask16.6
volume3
Intrest120
Strike
202.5
202.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume21
Intrest3373
Last Price14.08Feb 21, 2025
Change
3.7521.03%
Bid13.8
Ask14.05
volume96
Intrest9611
Strike
205
205
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest5430
Last Price11.45Feb 21, 2025
Change
3.7524.67%
Bid11.3
Ask11.55
volume22
Intrest419
Strike
207.5
207.5
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume9
Intrest866
Last Price8.91Feb 21, 2025
Change
4.0931.46%
Bid8.85
Ask9.05
volume1162
Intrest15588
Strike
210
210
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume382
Intrest10710
Last Price6.45Feb 21, 2025
Change
4.0538.57%
Bid6.3
Ask6.55
volume26
Intrest339
Strike
212.5
212.5
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume1353
Intrest2858
Last Price4.14Feb 21, 2025
Change
3.9949.08%
Bid3.9
Ask4.05
volume5498
Intrest7420
Strike
215
215
Last Price0.08Feb 21, 2025
Change
00%
Bid0.07
Ask0.08
volume6072
Intrest12232
Last Price1.78Feb 21, 2025
Change
3.8268.21%
Bid1.71
Ask1.76
volume4226
Intrest870
Strike
217.5
217.5
Last Price0.34Feb 21, 2025
Change
0.19126.67%
Bid0.33
Ask0.34
volume9865
Intrest8546
Last Price0.36Feb 21, 2025
Change
3.0989.57%
Bid0.36
Ask0.37
volume23895
Intrest17753
Strike
220
220
Last Price1.42Feb 21, 2025
Change
0.99230.23%
Bid1.44
Ask1.48
volume31035
Intrest27073
Last Price0.06Feb 21, 2025
Change
1.5296.2%
Bid0.06
Ask0.07
volume31557
Intrest8181
Strike
222.5
222.5
Last Price3.57Feb 21, 2025
Change
2.43213.16%
Bid3.55
Ask3.75
volume6091
Intrest10032
Last Price0.03Feb 21, 2025
Change
0.5394.64%
Bid0.02
Ask0.03
volume21369
Intrest46328
Strike
225
225
Last Price6Feb 21, 2025
Change
3.44134.38%
Bid6.05
Ask6.2
volume2163
Intrest12847
Last Price0.02Feb 21, 2025
Change
0.1487.5%
Bid0.01
Ask0.02
volume6079
Intrest11407
Strike
227.5
227.5
Last Price8.5Feb 21, 2025
Change
3.880.85%
Bid8.55
Ask8.7
volume295
Intrest4784
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume4616
Intrest27197
Strike
230
230
Last Price11.02Feb 21, 2025
Change
3.8152.84%
Bid10.95
Ask11.25
volume690
Intrest4446
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1470
Intrest15917
Strike
232.5
232.5
Last Price13.5Feb 21, 2025
Change
3.9541.36%
Bid13.45
Ask13.75
volume108
Intrest526
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume596
Intrest34074
Strike
235
235
Last Price16.3Feb 21, 2025
Change
3.931.45%
Bid15.95
Ask16.2
volume46
Intrest542
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume919
Intrest12885
Strike
237.5
237.5
Last Price18.48Feb 21, 2025
Change
3.9827.45%
Bid18.4
Ask18.7
volume12
Intrest402
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume571
Intrest30163
Strike
240
240
Last Price19.49Feb 21, 2025
Change
2.1412.33%
Bid20.9
Ask21.2
volume17
Intrest827
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume173
Intrest7437
Strike
242.5
242.5
Last Price23.5Feb 21, 2025
Change
3.9520.2%
Bid23.45
Ask23.8
volume2
Intrest160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest18989
Strike
245
245
Last Price23.82Feb 21, 2025
Change
1.627.3%
Bid25.9
Ask26.3
volume4
Intrest355
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest2519
Strike
247.5
247.5
Last Price22.74Feb 19, 2025
Change
00%
Bid28.4
Ask28.8
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume171
Intrest35098
Strike
250
250
Last Price27.2Feb 20, 2025
Change
00%
Bid30.9
Ask31.3
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1681
Strike
252.5
252.5
Last Price23.55Feb 14, 2025
Change
00%
Bid33.4
Ask33.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest8073
Strike
255
255
Last Price28.85Feb 19, 2025
Change
00%
Bid35.9
Ask36.25
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1261
Strike
257.5
257.5
Last Price-
Change
-
Bid38.4
Ask38.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest7814
Strike
260
260
Last Price37.1Feb 20, 2025
Change
00%
Bid40.9
Ask41.25
volume0
Intrest81
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest236
Strike
262.5
262.5
Last Price-
Change
-
Bid43.4
Ask43.75
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest10092
Strike
265
265
Last Price42.1Feb 20, 2025
Change
00%
Bid45.9
Ask46.25
volume0
Intrest98
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest7318
Strike
270
270
Last Price47.45Feb 20, 2025
Change
00%
Bid50.9
Ask51.25
volume0
Intrest11
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7574
Strike
275
275
Last Price52.45Feb 20, 2025
Change
00%
Bid55.9
Ask56.25
volume0
Intrest9
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5764
Strike
280
280
Last Price51.75Feb 12, 2025
Change
00%
Bid60.9
Ask61.25
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1561
Strike
285
285
Last Price58.55Feb 19, 2025
Change
00%
Bid65.9
Ask66.25
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1518
Strike
290
290
Last Price48.35Feb 04, 2025
Change
00%
Bid70.9
Ask71.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1462
Strike
295
295
Last Price57.6Feb 06, 2025
Change
00%
Bid75.9
Ask76.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3301
Strike
300
300
Last Price69.5Feb 12, 2025
Change
00%
Bid80.9
Ask81.25
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1095
Strike
305
305
Last Price82.45Dec 27, 2024
Change
00%
Bid85.9
Ask86.25
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2294
Strike
310
310
Last Price90.2Jan 10, 2025
Change
00%
Bid90.9
Ask91.25
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1191
Strike
315
315
Last Price92.8Dec 27, 2024
Change
00%
Bid95.9
Ask96.25
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2887
Strike
320
320
Last Price97.6Dec 27, 2024
Change
00%
Bid100.9
Ask101.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest842
Strike
325
325
Last Price-
Change
-
Bid105.9
Ask106.25
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1106
Strike
330
330
Last Price92.1Feb 06, 2025
Change
00%
Bid110.9
Ask111.25
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest359
Strike
335
335
Last Price112.5Jan 02, 2025
Change
00%
Bid115.9
Ask116.25
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1965
Strike
340
340
Last Price116.05Dec 18, 2024
Change
00%
Bid120.9
Ask121.25
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2977
Strike
345
345
Last Price107.35Feb 06, 2025
Change
00%
Bid125.9
Ask126.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved