$178.41
-17.60-8.98%
À la fermeture: -
$178.72
0.310.17%
Après les heures de négociation: 6:17 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 Price58.3Apr 03, 2025
Change
18.624.19%
Bid58
Ask58.75
volume100
Intrest24
Strike
120
120
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest109
Last Price65.4Apr 01, 2025
Change
00%
Bid52.7
Ask54.05
volume0
Intrest14
Strike
125
125
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Last Price49.95Apr 03, 2025
Change
22.4230.98%
Bid48
Ask48.75
volume86
Intrest6
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6224
Last Price46Apr 03, 2025
Change
12.220.96%
Bid42.7
Ask43.95
volume3
Intrest21
Strike
135
135
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest915
Last Price41.4Apr 03, 2025
Change
15.126.73%
Bid37.75
Ask38.9
volume52
Intrest62
Strike
140
140
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume866
Intrest10614
Last Price38.05Apr 03, 2025
Change
8.6418.51%
Bid32.7
Ask34.1
volume1
Intrest24
Strike
145
145
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume1641
Intrest2779
Last Price28.2Apr 03, 2025
Change
18.5439.67%
Bid27.75
Ask28.7
volume20
Intrest3063
Strike
150
150
Last Price0.02Apr 03, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume1500
Intrest8819
Last Price26.37Apr 03, 2025
Change
3.7312.39%
Bid22.75
Ask23.95
volume13
Intrest2
Strike
155
155
Last Price0.03Apr 03, 2025
Change
0.02200%
Bid0.02
Ask0.03
volume1562
Intrest5346
Last Price18.65Apr 03, 2025
Change
17.3548.19%
Bid18.3
Ask18.55
volume102
Intrest12687
Strike
160
160
Last Price0.06Apr 03, 2025
Change
0.04200%
Bid0.05
Ask0.06
volume2902
Intrest14904
Last Price19.6Apr 03, 2025
Change
1033.78%
Bid15.25
Ask16.6
volume12
Intrest3
Strike
162.5
162.5
Last Price0.09Apr 03, 2025
Change
0.06200%
Bid0.07
Ask0.09
volume517
Intrest83
Last Price16.07Apr 03, 2025
Change
16.0850.02%
Bid13.15
Ask13.85
volume146
Intrest112
Strike
165
165
Last Price0.14Apr 03, 2025
Change
0.11366.67%
Bid0.12
Ask0.14
volume3663
Intrest3650
Last Price11.6Apr 03, 2025
Change
18.4561.4%
Bid10.7
Ask11.7
volume352
Intrest10
Strike
167.5
167.5
Last Price0.23Apr 03, 2025
Change
0.18360%
Bid0.21
Ask0.23
volume5916
Intrest1400
Last Price8.75Apr 03, 2025
Change
18.2567.59%
Bid8.7
Ask8.85
volume3788
Intrest17409
Strike
170
170
Last Price0.44Apr 03, 2025
Change
0.38633.33%
Bid0.39
Ask0.4
volume15461
Intrest21143
Last Price6.8Apr 03, 2025
Change
17.2871.76%
Bid6.5
Ask6.7
volume679
Intrest213
Strike
172.5
172.5
Last Price0.76Apr 03, 2025
Change
0.68850%
Bid0.71
Ask0.73
volume14864
Intrest1753
Last Price4.65Apr 03, 2025
Change
16.4177.92%
Bid4.7
Ask4.8
volume5893
Intrest430
Strike
175
175
Last Price1.32Apr 03, 2025
Change
1.211100%
Bid1.28
Ask1.31
volume32407
Intrest8903
Last Price3.05Apr 03, 2025
Change
15.9583.95%
Bid3.1
Ask3.15
volume8739
Intrest100
Strike
177.5
177.5
Last Price2.24Apr 03, 2025
Change
2.111623.08%
Bid2.17
Ask2.2
volume28553
Intrest5215
Last Price1.84Apr 03, 2025
Change
15.6889.5%
Bid1.86
Ask1.89
volume26812
Intrest1313
Strike
180
180
Last Price3.62Apr 03, 2025
Change
3.431805.26%
Bid3.4
Ask3.5
volume37265
Intrest6428
Last Price1Apr 03, 2025
Change
12.4792.58%
Bid1
Ask1.03
volume28088
Intrest967
Strike
182.5
182.5
Last Price5.2Apr 03, 2025
Change
4.931825.93%
Bid5
Ask5.1
volume11594
Intrest4039
Last Price0.48Apr 03, 2025
Change
11.4795.98%
Bid0.51
Ask0.53
volume36176
Intrest2549
Strike
185
185
Last Price7.2Apr 03, 2025
Change
6.781614.29%
Bid7
Ask7.2
volume6388
Intrest10371
Last Price0.25Apr 03, 2025
Change
9.2797.37%
Bid0.27
Ask0.29
volume17740
Intrest4896
Strike
187.5
187.5
Last Price9.51Apr 03, 2025
Change
8.831298.53%
Bid9.25
Ask9.5
volume4986
Intrest6541
Last Price0.16Apr 03, 2025
Change
7.1997.82%
Bid0.15
Ask0.16
volume21532
Intrest6976
Strike
190
190
Last Price12.15Apr 03, 2025
Change
11.051004.55%
Bid11.65
Ask11.9
volume4332
Intrest7930
Last Price0.11Apr 03, 2025
Change
5.3197.97%
Bid0.1
Ask0.11
volume12535
Intrest4872
Strike
192.5
192.5
Last Price13.89Apr 03, 2025
Change
12.2721.89%
Bid14.05
Ask14.35
volume1928
Intrest5197
Last Price0.06Apr 03, 2025
Change
3.7298.41%
Bid0.07
Ask0.08
volume10995
Intrest9144
Strike
195
195
Last Price16.7Apr 03, 2025
Change
14.05530.19%
Bid16.5
Ask16.85
volume1995
Intrest7217
Last Price0.06Apr 03, 2025
Change
2.4497.6%
Bid0.05
Ask0.06
volume5542
Intrest14197
Strike
197.5
197.5
Last Price19Apr 03, 2025
Change
15.21401.32%
Bid19.05
Ask19.35
volume1669
Intrest3633
Last Price0.04Apr 03, 2025
Change
1.5197.42%
Bid0.03
Ask0.04
volume22935
Intrest23554
Strike
200
200
Last Price21.95Apr 03, 2025
Change
16.8326.21%
Bid21.5
Ask21.85
volume1165
Intrest10753
Last Price0.04Apr 03, 2025
Change
0.8995.7%
Bid0.03
Ask0.04
volume3788
Intrest12851
Strike
202.5
202.5
Last Price24.03Apr 03, 2025
Change
16.93238.45%
Bid23.85
Ask24.45
volume291
Intrest2171
Last Price0.02Apr 03, 2025
Change
0.5696.55%
Bid0.02
Ask0.03
volume8906
Intrest25292
Strike
205
205
Last Price26.6Apr 03, 2025
Change
17.7198.88%
Bid26.5
Ask26.85
volume652
Intrest3020
Last Price0.02Apr 03, 2025
Change
0.3193.94%
Bid0.02
Ask0.03
volume1573
Intrest5565
Strike
207.5
207.5
Last Price26.34Apr 03, 2025
Change
14.94131.05%
Bid28.6
Ask29.85
volume15
Intrest180
Last Price0.02Apr 03, 2025
Change
0.1990.48%
Bid0.01
Ask0.02
volume9318
Intrest18246
Strike
210
210
Last Price31.6Apr 03, 2025
Change
18.05133.21%
Bid31.5
Ask31.85
volume1074
Intrest289
Last Price0.01Apr 03, 2025
Change
0.1493.33%
Bid0.01
Ask0.02
volume601
Intrest5939
Strike
212.5
212.5
Last Price32.45Apr 03, 2025
Change
16.6104.73%
Bid33.9
Ask34.5
volume174
Intrest55
Last Price0.01Apr 03, 2025
Change
0.0990%
Bid-
Ask0.01
volume2682
Intrest5258
Strike
215
215
Last Price35.45Apr 03, 2025
Change
15.6579.04%
Bid36.5
Ask36.85
volume1381
Intrest245
Last Price0.01Apr 03, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1800
Intrest3027
Strike
217.5
217.5
Last Price37.27Apr 03, 2025
Change
15.5271.36%
Bid38.6
Ask39.85
volume12
Intrest9
Last Price0.01Apr 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume2543
Intrest6363
Strike
220
220
Last Price36.25Apr 03, 2025
Change
12.8554.91%
Bid41.1
Ask42.3
volume5
Intrest4
Last Price0.01Apr 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume1074
Intrest3190
Strike
222.5
222.5
Last Price39.3Apr 03, 2025
Change
11.139.36%
Bid43.6
Ask44.85
volume1
Intrest0
Last Price0.01Apr 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume815
Intrest3355
Strike
225
225
Last Price44.77Apr 03, 2025
Change
12.0236.7%
Bid46.1
Ask47.35
volume13
Intrest9
Last Price0.01Apr 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume18
Intrest3981
Strike
230
230
Last Price49.7Apr 03, 2025
Change
22.4582.39%
Bid51.25
Ask51.8
volume88
Intrest21
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4168
Strike
235
235
Last Price39.95Apr 02, 2025
Change
00%
Bid56.1
Ask57.35
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest4239
Strike
240
240
Last Price40.8Mar 11, 2025
Change
00%
Bid61.1
Ask62.3
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1338
Strike
245
245
Last Price47.85Apr 02, 2025
Change
00%
Bid66.1
Ask67.35
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1602
Strike
250
250
Last Price70.6Apr 03, 2025
Change
8.2513.23%
Bid71.1
Ask72.3
volume2
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Strike
255
255
Last Price57.95Apr 02, 2025
Change
00%
Bid76.1
Ask77.35
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest979
Strike
260
260
Last Price40.6Feb 21, 2025
Change
00%
Bid81.1
Ask82.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest960
Strike
265
265
Last Price74.64Apr 01, 2025
Change
00%
Bid86.1
Ask87.35
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
270
270
Last Price70.79Mar 12, 2025
Change
00%
Bid91
Ask92.3
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest536
Strike
275
275
Last Price-
Change
-
Bid96.1
Ask97.35
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
280
280
Last Price89.89Mar 31, 2025
Change
00%
Bid101.15
Ask102.3
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
285
285
Last Price83.7Mar 27, 2025
Change
00%
Bid106.1
Ask107.35
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
290
290
Last Price97.26Apr 02, 2025
Change
00%
Bid111.1
Ask112.3
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
295
295
Last Price-
Change
-
Bid116.1
Ask117.35
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest40
Strike
300
300
Last Price105.6Mar 28, 2025
Change
00%
Bid121.15
Ask122.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
305
305
Last Price111.49Mar 13, 2025
Change
00%
Bid126.1
Ask127.35
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid131.1
Ask132.3
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid136.1
Ask137.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid141.2
Ask142.3
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid151.1
Ask152.3
volume0
Intrest0