$204.72
-1.30-0.63%
À la fermeture: -
$211.90
7.183.51%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Amazon.com (NASDAQ:AMZN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Amazon.com à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Amazon.com..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price100.42May 28, 2025
Change
3.984.13%
Bid99.4
Ask100.2
volume1
Intrest5
Strike
105
105
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1574
Last Price95.38May 28, 2025
Change
0.130.14%
Bid94.45
Ask95.2
volume1
Intrest5
Strike
110
110
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Last Price86.52May 21, 2025
Change
00%
Bid89.5
Ask90.2
volume0
Intrest4
Strike
115
115
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2069
Last Price85.4May 28, 2025
Change
0.290.34%
Bid84.5
Ask85.2
volume1
Intrest15
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3444
Last Price81.2May 27, 2025
Change
00%
Bid79.45
Ask80.15
volume0
Intrest4
Strike
125
125
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1054
Last Price72.94May 22, 2025
Change
00%
Bid74.55
Ask75.15
volume0
Intrest2024
Strike
130
130
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4898
Last Price66.59May 23, 2025
Change
00%
Bid69.5
Ask70.2
volume0
Intrest32
Strike
135
135
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2892
Last Price64.87May 28, 2025
Change
3.966.5%
Bid64.5
Ask65.15
volume2
Intrest2011
Strike
140
140
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5527
Last Price61.27May 27, 2025
Change
00%
Bid59.45
Ask60.2
volume0
Intrest8
Strike
145
145
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1577
Last Price55.87May 28, 2025
Change
0.671.19%
Bid54.6
Ask55.2
volume1
Intrest40
Strike
150
150
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4114
Last Price50.12May 28, 2025
Change
3.778.13%
Bid49.55
Ask50.15
volume402
Intrest443
Strike
155
155
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2922
Last Price45.43May 28, 2025
Change
3.728.92%
Bid44.45
Ask45.2
volume28
Intrest91
Strike
160
160
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest2412
Last Price40.45May 28, 2025
Change
0.050.12%
Bid39.5
Ask40.2
volume29
Intrest182
Strike
165
165
Last Price0.01May 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume115
Intrest4173
Last Price38.32May 28, 2025
Change
0.41.05%
Bid36.95
Ask37.7
volume11
Intrest15
Strike
167.5
167.5
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.02
volume19
Intrest1232
Last Price35.63May 28, 2025
Change
0.020.06%
Bid34.45
Ask35.2
volume50
Intrest249
Strike
170
170
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume267
Intrest2660
Last Price34.37May 28, 2025
Change
1.33.93%
Bid32.1
Ask32.75
volume6
Intrest32
Strike
172.5
172.5
Last Price0.01May 28, 2025
Change
0.0150%
Bid-
Ask0.02
volume62
Intrest412
Last Price29.65May 28, 2025
Change
0.912.98%
Bid29.55
Ask30.05
volume36
Intrest210
Strike
175
175
Last Price0.02May 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume97
Intrest2675
Last Price28.55May 28, 2025
Change
0.190.67%
Bid27
Ask27.65
volume9
Intrest69
Strike
177.5
177.5
Last Price0.02May 28, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume11
Intrest458
Last Price24.63May 28, 2025
Change
1.074.16%
Bid24.6
Ask25.1
volume48
Intrest1067
Strike
180
180
Last Price0.03May 28, 2025
Change
00%
Bid0.02
Ask0.03
volume1902
Intrest3561
Last Price23.5May 28, 2025
Change
0.73.07%
Bid21.95
Ask22.6
volume9
Intrest81
Strike
182.5
182.5
Last Price0.02May 28, 2025
Change
0.0250%
Bid0.02
Ask0.04
volume188
Intrest1992
Last Price20.5May 28, 2025
Change
0.52.38%
Bid19.6
Ask20.15
volume41
Intrest1314
Strike
185
185
Last Price0.04May 28, 2025
Change
00%
Bid0.03
Ask0.04
volume136
Intrest3500
Last Price18.33May 28, 2025
Change
0.020.11%
Bid17.15
Ask17.6
volume20
Intrest713
Strike
187.5
187.5
Last Price0.04May 28, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume487
Intrest4192
Last Price15May 28, 2025
Change
0.654.15%
Bid14.75
Ask15.1
volume614
Intrest6945
Strike
190
190
Last Price0.07May 28, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume487
Intrest8353
Last Price12.55May 28, 2025
Change
0.765.71%
Bid12.15
Ask12.7
volume176
Intrest827
Strike
192.5
192.5
Last Price0.1May 28, 2025
Change
0.0216.67%
Bid0.08
Ask0.1
volume676
Intrest3779
Last Price9.95May 28, 2025
Change
0.898.21%
Bid9.85
Ask10.15
volume1005
Intrest2318
Strike
195
195
Last Price0.15May 28, 2025
Change
0.0316.67%
Bid0.14
Ask0.16
volume2540
Intrest11442
Last Price7.45May 28, 2025
Change
1.1513.37%
Bid7.55
Ask7.75
volume109
Intrest840
Strike
197.5
197.5
Last Price0.29May 28, 2025
Change
0.039.38%
Bid0.28
Ask0.3
volume3934
Intrest4592
Last Price5.5May 28, 2025
Change
0.9815.12%
Bid5.35
Ask5.55
volume1063
Intrest8148
Strike
200
200
Last Price0.61May 28, 2025
Change
0.047.02%
Bid0.59
Ask0.62
volume7126
Intrest7098
Last Price3.58May 28, 2025
Change
1.0222.17%
Bid3.5
Ask3.65
volume1626
Intrest4482
Strike
202.5
202.5
Last Price1.24May 28, 2025
Change
0.1412.73%
Bid1.21
Ask1.25
volume4699
Intrest3981
Last Price2.14May 28, 2025
Change
0.8528.43%
Bid2.1
Ask2.19
volume16550
Intrest17836
Strike
205
205
Last Price2.27May 28, 2025
Change
0.3317.01%
Bid2.22
Ask2.28
volume9133
Intrest3187
Last Price1.09May 28, 2025
Change
0.6537.36%
Bid1.09
Ask1.11
volume36136
Intrest15241
Strike
207.5
207.5
Last Price3.65May 28, 2025
Change
0.3911.96%
Bid3.7
Ask3.85
volume3305
Intrest1812
Last Price0.49May 28, 2025
Change
0.4246.15%
Bid0.48
Ask0.51
volume35441
Intrest18616
Strike
210
210
Last Price5.6May 28, 2025
Change
0.7314.99%
Bid5.55
Ask5.75
volume462
Intrest1108
Last Price0.2May 28, 2025
Change
0.2252.38%
Bid0.19
Ask0.21
volume13454
Intrest15577
Strike
212.5
212.5
Last Price8.04May 28, 2025
Change
0.547.2%
Bid7.75
Ask8.05
volume46
Intrest321
Last Price0.08May 28, 2025
Change
0.155.56%
Bid0.08
Ask0.09
volume4581
Intrest24481
Strike
215
215
Last Price10.34May 28, 2025
Change
0.747.71%
Bid10.05
Ask10.6
volume22
Intrest535
Last Price0.04May 28, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume2230
Intrest9306
Strike
217.5
217.5
Last Price11.86May 28, 2025
Change
0.141.17%
Bid12.3
Ask13
volume6
Intrest70
Last Price0.03May 28, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume1590
Intrest12591
Strike
220
220
Last Price14.5May 28, 2025
Change
0.553.94%
Bid14.95
Ask15.5
volume71
Intrest102
Last Price0.02May 28, 2025
Change
00%
Bid0.02
Ask0.03
volume1729
Intrest1334
Strike
222.5
222.5
Last Price18.45May 22, 2025
Change
00%
Bid17.55
Ask17.95
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume210
Intrest4939
Strike
225
225
Last Price19.45May 28, 2025
Change
0.221.12%
Bid19.9
Ask20.5
volume14
Intrest12
Last Price0.01May 28, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume16
Intrest3232
Strike
227.5
227.5
Last Price23.2May 22, 2025
Change
00%
Bid22.3
Ask23
volume0
Intrest6
Last Price0.01May 28, 2025
Change
00%
Bid0.01
Ask0.02
volume796
Intrest3428
Strike
230
230
Last Price22.9May 28, 2025
Change
14.18%
Bid24.8
Ask25.65
volume4
Intrest3
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume82
Intrest1801
Strike
232.5
232.5
Last Price26.06May 15, 2025
Change
00%
Bid27.35
Ask28.15
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2156
Strike
235
235
Last Price34.25May 21, 2025
Change
00%
Bid29.8
Ask30.6
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest225
Strike
237.5
237.5
Last Price33.93May 22, 2025
Change
00%
Bid32.4
Ask33.1
volume0
Intrest1
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume106
Intrest1977
Strike
240
240
Last Price36.41May 22, 2025
Change
00%
Bid34.85
Ask35.65
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest642
Strike
242.5
242.5
Last Price38.93May 22, 2025
Change
00%
Bid37.35
Ask38.1
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest2545
Strike
245
245
Last Price32.5May 13, 2025
Change
00%
Bid39.85
Ask40.65
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest919
Strike
247.5
247.5
Last Price-
Change
-
Bid42.35
Ask43.15
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1450
Strike
250
250
Last Price49.05May 23, 2025
Change
00%
Bid44.85
Ask45.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2335
Strike
255
255
Last Price-
Change
-
Bid49.85
Ask50.65
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest529
Strike
260
260
Last Price-
Change
-
Bid54.95
Ask55.6
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1170
Strike
265
265
Last Price-
Change
-
Bid59.85
Ask60.6
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest179
Strike
270
270
Last Price-
Change
-
Bid64.85
Ask65.6
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest198
Strike
275
275
Last Price-
Change
-
Bid69.85
Ask70.6
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
280
280
Last Price-
Change
-
Bid74.85
Ask75.6
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest64
Strike
285
285
Last Price-
Change
-
Bid79.85
Ask80.6
volume0
Intrest0