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 Price85Mar 25, 2025
Change
11.3815.46%
Bid84.65
Ask85.1
volume1
Intrest42
Strike
120
120
Last Price0.02Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Last Price69.09Mar 21, 2025
Change
00%
Bid79.7
Ask80.1
volume0
Intrest25
Strike
125
125
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest32
Last Price66.87Mar 20, 2025
Change
00%
Bid74.7
Ask75.1
volume0
Intrest3
Strike
130
130
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price60.5Mar 21, 2025
Change
00%
Bid69.75
Ask70.15
volume0
Intrest25
Strike
135
135
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest495
Last Price63.1Mar 04, 2025
Change
00%
Bid64.75
Ask65.15
volume0
Intrest19
Strike
140
140
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3183
Last Price53.33Mar 14, 2025
Change
00%
Bid59.7
Ask60.15
volume0
Intrest111
Strike
145
145
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4346
Last Price53.3Mar 24, 2025
Change
00%
Bid54.65
Ask55.15
volume0
Intrest48
Strike
150
150
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8481
Last Price47.8Mar 24, 2025
Change
00%
Bid49.65
Ask50.15
volume0
Intrest52
Strike
155
155
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4885
Last Price43Mar 24, 2025
Change
00%
Bid44.8
Ask45.15
volume0
Intrest247
Strike
160
160
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2872
Last Price40.25Mar 25, 2025
Change
2.436.43%
Bid39.65
Ask40.15
volume1
Intrest24
Strike
165
165
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1271
Intrest1844
Last Price27.8Mar 20, 2025
Change
00%
Bid37.2
Ask37.65
volume0
Intrest3
Strike
167.5
167.5
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume100
Intrest321
Last Price34.25Mar 25, 2025
Change
1.354.1%
Bid34.65
Ask35.15
volume3
Intrest460
Strike
170
170
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume75
Intrest2203
Last Price23.42Mar 21, 2025
Change
00%
Bid32.3
Ask32.65
volume0
Intrest52
Strike
172.5
172.5
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume872
Intrest538
Last Price31Mar 25, 2025
Change
2.799.89%
Bid29.7
Ask30.15
volume1
Intrest164
Strike
175
175
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume39
Intrest2326
Last Price25.4Mar 24, 2025
Change
00%
Bid27.2
Ask27.6
volume0
Intrest282
Strike
177.5
177.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume66
Intrest1421
Last Price25Mar 25, 2025
Change
1.255.26%
Bid24.8
Ask25.1
volume21
Intrest2280
Strike
180
180
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume293
Intrest4992
Last Price23.78Mar 25, 2025
Change
3.114.99%
Bid22.25
Ask22.7
volume1
Intrest321
Strike
182.5
182.5
Last Price0.05Mar 25, 2025
Change
0.0228.57%
Bid0.04
Ask0.05
volume157
Intrest1758
Last Price20.38Mar 25, 2025
Change
1.8810.16%
Bid19.85
Ask20.1
volume50
Intrest2036
Strike
185
185
Last Price0.06Mar 25, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume299
Intrest3656
Last Price17.8Mar 25, 2025
Change
2.717.88%
Bid17.4
Ask17.6
volume20
Intrest924
Strike
187.5
187.5
Last Price0.06Mar 25, 2025
Change
0.0650%
Bid0.06
Ask0.07
volume280
Intrest2894
Last Price15.05Mar 25, 2025
Change
1.511.07%
Bid14.9
Ask15.15
volume62
Intrest4740
Strike
190
190
Last Price0.09Mar 25, 2025
Change
0.0950%
Bid0.08
Ask0.09
volume1087
Intrest8034
Last Price12.3Mar 25, 2025
Change
1.3312.12%
Bid12.45
Ask12.7
volume127
Intrest3158
Strike
192.5
192.5
Last Price0.13Mar 25, 2025
Change
0.1553.57%
Bid0.12
Ask0.13
volume925
Intrest3668
Last Price9.95Mar 25, 2025
Change
1.315.03%
Bid10.05
Ask10.25
volume858
Intrest10154
Strike
195
195
Last Price0.2Mar 25, 2025
Change
0.2757.45%
Bid0.2
Ask0.21
volume5766
Intrest8796
Last Price7.74Mar 25, 2025
Change
1.1918.17%
Bid7.75
Ask7.85
volume2926
Intrest5128
Strike
197.5
197.5
Last Price0.36Mar 25, 2025
Change
0.4455%
Bid0.36
Ask0.37
volume1838
Intrest3387
Last Price5.65Mar 25, 2025
Change
1.0121.77%
Bid5.55
Ask5.65
volume5158
Intrest24765
Strike
200
200
Last Price0.68Mar 25, 2025
Change
0.7251.43%
Bid0.68
Ask0.7
volume9055
Intrest6829
Last Price3.85Mar 25, 2025
Change
0.8327.48%
Bid3.7
Ask3.75
volume7054
Intrest9064
Strike
202.5
202.5
Last Price1.3Mar 25, 2025
Change
143.48%
Bid1.28
Ask1.3
volume7447
Intrest1756
Last Price2.22Mar 25, 2025
Change
0.4424.72%
Bid2.22
Ask2.24
volume26857
Intrest18600
Strike
205
205
Last Price2.27Mar 25, 2025
Change
1.3336.94%
Bid2.29
Ask2.33
volume7490
Intrest2132
Last Price1.17Mar 25, 2025
Change
0.1919.39%
Bid1.15
Ask1.17
volume18999
Intrest16600
Strike
207.5
207.5
Last Price3.65Mar 25, 2025
Change
1.427.72%
Bid3.7
Ask3.8
volume713
Intrest373
Last Price0.54Mar 25, 2025
Change
0.0714.89%
Bid0.52
Ask0.53
volume22903
Intrest16509
Strike
210
210
Last Price5.68Mar 25, 2025
Change
1.419.77%
Bid5.5
Ask5.7
volume315
Intrest1702
Last Price0.21Mar 25, 2025
Change
00%
Bid0.21
Ask0.22
volume4043
Intrest8376
Strike
212.5
212.5
Last Price7.11Mar 25, 2025
Change
2.3925.16%
Bid7.65
Ask7.9
volume46
Intrest302
Last Price0.09Mar 25, 2025
Change
0.0110%
Bid0.09
Ask0.1
volume2371
Intrest12926
Strike
215
215
Last Price9.6Mar 25, 2025
Change
3.928.89%
Bid10.1
Ask10.35
volume77
Intrest223
Last Price0.04Mar 25, 2025
Change
00%
Bid0.04
Ask0.05
volume654
Intrest6288
Strike
217.5
217.5
Last Price12.5Mar 25, 2025
Change
2.9218.94%
Bid12.55
Ask12.8
volume60
Intrest2
Last Price0.03Mar 25, 2025
Change
0.0150%
Bid0.03
Ask0.04
volume1534
Intrest8203
Strike
220
220
Last Price15.2Mar 25, 2025
Change
1.710.06%
Bid15.05
Ask15.3
volume4
Intrest27
Last Price0.02Mar 25, 2025
Change
00%
Bid0.02
Ask0.03
volume627
Intrest1521
Strike
222.5
222.5
Last Price18.3Mar 25, 2025
Change
1.829.05%
Bid17.45
Ask17.9
volume2
Intrest1
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume289
Intrest4602
Strike
225
225
Last Price20.18Mar 25, 2025
Change
1.677.64%
Bid20.1
Ask20.3
volume5
Intrest48
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume256
Intrest10983
Strike
230
230
Last Price24.3Mar 25, 2025
Change
3.412.27%
Bid24.95
Ask25.4
volume42
Intrest14
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume2182
Intrest5385
Strike
235
235
Last Price30.34Mar 25, 2025
Change
5.0114.17%
Bid29.95
Ask30.4
volume20
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest6243
Strike
240
240
Last Price36.95Mar 24, 2025
Change
00%
Bid34.95
Ask35.35
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2143
Strike
245
245
Last Price40Mar 25, 2025
Change
1.944.63%
Bid39.95
Ask40.4
volume6
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest3481
Strike
250
250
Last Price55.36Mar 20, 2025
Change
00%
Bid44.95
Ask45.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume419
Intrest1813
Strike
255
255
Last Price51.05Mar 04, 2025
Change
00%
Bid49.95
Ask50.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Strike
260
260
Last Price61.75Mar 11, 2025
Change
00%
Bid54.95
Ask55.4
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1107
Strike
265
265
Last Price-
Change
-
Bid59.95
Ask60.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest411
Strike
270
270
Last Price68.24Mar 24, 2025
Change
00%
Bid64.95
Ask65.4
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
275
275
Last Price76.15Mar 12, 2025
Change
00%
Bid69.95
Ask70.45
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest685
Strike
280
280
Last Price77.05Mar 24, 2025
Change
00%
Bid74.95
Ask75.45
volume0
Intrest1
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1016
Strike
285
285
Last Price87Mar 11, 2025
Change
00%
Bid79.95
Ask80.35
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
290
290
Last Price-
Change
-
Bid84.95
Ask85.4
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
295
295
Last Price-
Change
-
Bid89.95
Ask90.45
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Strike
300
300
Last Price104.5Mar 20, 2025
Change
00%
Bid94.95
Ask95.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
305
305
Last Price106.75Mar 12, 2025
Change
00%
Bid99.95
Ask100.35
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
310
310
Last Price111.75Mar 12, 2025
Change
00%
Bid104.95
Ask105.45
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid109.95
Ask110.45
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid114.95
Ask115.45
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1034
Strike
330
330
Last Price-
Change
-
Bid124.95
Ask125.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved