$213.04
-1.43-0.67%
À la fermeture: -
$213.56
0.520.24%
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..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price129.8Oct 17, 2025
Change
0.440.34%
Bid126.65
Ask129.85
volume1
Intrest147
Strike
85
85
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest133
Last Price124.84Oct 17, 2025
Change
0.50.4%
Bid121.7
Ask124.2
volume1
Intrest200
Strike
90
90
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest168
Last Price120.03Oct 15, 2025
Change
-0%
Bid116.05
Ask119.9
volume0
Intrest15
Strike
95
95
Last Price0.01Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest55
Last Price111.7Oct 17, 2025
Change
6.85.74%
Bid111.1
Ask113.55
volume2
Intrest155
Strike
100
100
Last Price0.02Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest425
Last Price109.37Oct 16, 2025
Change
-0%
Bid106.05
Ask109.95
volume0
Intrest20
Strike
105
105
Last Price0.02Sep 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest570
Last Price103.04Oct 17, 2025
Change
1.311.26%
Bid101.75
Ask104.95
volume2
Intrest553
Strike
110
110
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest309
Last Price98.62Oct 15, 2025
Change
-0%
Bid97.25
Ask99.95
volume0
Intrest38
Strike
115
115
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest640
Last Price91.7Oct 17, 2025
Change
4.054.23%
Bid92.35
Ask94.9
volume3
Intrest87
Strike
120
120
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest814
Last Price86.76Oct 17, 2025
Change
4.695.13%
Bid86.05
Ask89.95
volume3
Intrest726
Strike
125
125
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1453
Last Price83.64Oct 17, 2025
Change
3.043.51%
Bid81.1
Ask84.95
volume3
Intrest322
Strike
130
130
Last Price0.01Oct 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3489
Last Price77.24Oct 17, 2025
Change
5.46.53%
Bid76.75
Ask79.95
volume19
Intrest202
Strike
135
135
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1042
Last Price73.06Oct 17, 2025
Change
1.572.1%
Bid71.05
Ask74.95
volume15
Intrest488
Strike
140
140
Last Price0.01Oct 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7161
Last Price68Oct 17, 2025
Change
3.514.91%
Bid66.75
Ask69.3
volume2
Intrest1010
Strike
145
145
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4348
Last Price61.25Oct 17, 2025
Change
3.235.01%
Bid61.35
Ask63.4
volume23
Intrest543
Strike
150
150
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest6076
Last Price58.33Oct 17, 2025
Change
0.520.88%
Bid56.75
Ask59.95
volume23
Intrest1524
Strike
155
155
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3827
Last Price53.36Oct 17, 2025
Change
1.081.98%
Bid51.05
Ask54.55
volume18
Intrest2412
Strike
160
160
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest4291
Last Price47.73Oct 17, 2025
Change
2.625.2%
Bid46.7
Ask49.3
volume3342
Intrest3586
Strike
165
165
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume51
Intrest4743
Last Price43.3Oct 17, 2025
Change
0.952.15%
Bid41.05
Ask44.3
volume13
Intrest850
Strike
170
170
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume26
Intrest5738
Last Price38.1Oct 17, 2025
Change
2.15.22%
Bid36.05
Ask39.25
volume45
Intrest326
Strike
175
175
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume286
Intrest14614
Last Price33.7Oct 17, 2025
Change
0.92.6%
Bid32.45
Ask34.3
volume182
Intrest1815
Strike
180
180
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume132
Intrest16772
Last Price27.15Oct 17, 2025
Change
2.388.06%
Bid27.15
Ask29.15
volume97
Intrest1243
Strike
185
185
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume469
Intrest9888
Last Price22.96Oct 17, 2025
Change
1.566.36%
Bid22.1
Ask25.05
volume141
Intrest1772
Strike
190
190
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume369
Intrest10035
Last Price22.6Oct 16, 2025
Change
-0%
Bid18.85
Ask22.5
volume0
Intrest107
Strike
192.5
192.5
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume1562
Intrest4353
Last Price18.17Oct 17, 2025
Change
1.025.32%
Bid17.2
Ask18.1
volume84
Intrest739
Strike
195
195
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.04
volume2261
Intrest13116
Last Price16.08Oct 17, 2025
Change
1.578.9%
Bid14.35
Ask16.55
volume6
Intrest41
Strike
197.5
197.5
Last Price0.01Oct 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume2517
Intrest1686
Last Price13.05Oct 17, 2025
Change
1.510.31%
Bid12.9
Ask13.15
volume788
Intrest5667
Strike
200
200
Last Price0.01Oct 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1479
Intrest21377
Last Price10.51Oct 17, 2025
Change
0.393.58%
Bid9.4
Ask10.65
volume21
Intrest82
Strike
202.5
202.5
Last Price0.01Oct 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume1072
Intrest7064
Last Price8.05Oct 17, 2025
Change
1.4515.26%
Bid7.95
Ask8.1
volume1329
Intrest3719
Strike
205
205
Last Price0.01Oct 17, 2025
Change
0.1191.67%
Bid0.01
Ask0.02
volume4065
Intrest15957
Last Price5.55Oct 17, 2025
Change
1.5521.83%
Bid5.45
Ask6.6
volume355
Intrest655
Strike
207.5
207.5
Last Price0.01Oct 17, 2025
Change
0.2295.65%
Bid0.01
Ask0.02
volume9551
Intrest8765
Last Price3.1Oct 17, 2025
Change
1.836.73%
Bid2.97
Ask3.1
volume16504
Intrest11846
Strike
210
210
Last Price0.01Oct 17, 2025
Change
0.5198.08%
Bid0.01
Ask0.02
volume49243
Intrest30086
Last Price0.6Oct 17, 2025
Change
2.4580.33%
Bid0.48
Ask0.61
volume36228
Intrest3775
Strike
212.5
212.5
Last Price0.03Oct 17, 2025
Change
1.0997.32%
Bid0.03
Ask0.04
volume43648
Intrest10698
Last Price0.01Oct 17, 2025
Change
1.6499.39%
Bid-
Ask0.01
volume86378
Intrest14259
Strike
215
215
Last Price1.97Oct 17, 2025
Change
0.188.37%
Bid1.91
Ask2.06
volume12764
Intrest18349
Last Price0.01Oct 17, 2025
Change
0.6898.55%
Bid-
Ask0.01
volume29016
Intrest12768
Strike
217.5
217.5
Last Price4.46Oct 17, 2025
Change
0.8122.19%
Bid4.4
Ask4.55
volume2784
Intrest8099
Last Price0.01Oct 17, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume27700
Intrest31280
Strike
220
220
Last Price6.93Oct 17, 2025
Change
1.0718.26%
Bid6.9
Ask7.05
volume4518
Intrest19528
Last Price0.01Oct 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume7715
Intrest22948
Strike
222.5
222.5
Last Price9.68Oct 17, 2025
Change
1.4317.33%
Bid9.4
Ask9.7
volume715
Intrest3395
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume8343
Intrest38822
Strike
225
225
Last Price11.87Oct 17, 2025
Change
1.1811.04%
Bid11.9
Ask12.1
volume1013
Intrest5627
Last Price0.01Oct 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume5958
Intrest21019
Strike
227.5
227.5
Last Price14.42Oct 17, 2025
Change
1.3610.41%
Bid14.25
Ask15.85
volume74
Intrest503
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2235
Intrest46237
Strike
230
230
Last Price17.18Oct 17, 2025
Change
1.187.37%
Bid16.8
Ask18.25
volume252
Intrest4731
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5932
Intrest17603
Strike
232.5
232.5
Last Price18.85Oct 17, 2025
Change
0.653.57%
Bid18.3
Ask21.45
volume1
Intrest2
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume957
Intrest34765
Strike
235
235
Last Price22.35Oct 17, 2025
Change
1.668.02%
Bid21.35
Ask23.9
volume64
Intrest3318
Last Price0.01Oct 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume319
Intrest11686
Strike
237.5
237.5
Last Price24.35Oct 17, 2025
Change
2.8713.36%
Bid22.55
Ask26.45
volume5
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume582
Intrest41000
Strike
240
240
Last Price27.4Oct 17, 2025
Change
1.34.98%
Bid25.7
Ask28.95
volume7
Intrest12
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume890
Intrest6112
Strike
242.5
242.5
Last Price28.3Oct 16, 2025
Change
-0%
Bid28.25
Ask31.45
volume0
Intrest6
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume830
Intrest26844
Strike
245
245
Last Price29.07Oct 15, 2025
Change
-0%
Bid30
Ask33.95
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume64
Intrest4274
Strike
247.5
247.5
Last Price21.9Oct 09, 2025
Change
-0%
Bid33.35
Ask36.45
volume0
Intrest3
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume832
Intrest38862
Strike
250
250
Last Price36.43Oct 17, 2025
Change
0.120.33%
Bid35.05
Ask38.95
volume1
Intrest4
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest7977
Strike
252.5
252.5
Last Price36.6Oct 14, 2025
Change
-0%
Bid37.55
Ask41.45
volume0
Intrest7
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume159
Intrest8480
Strike
255
255
Last Price39.3Oct 16, 2025
Change
-0%
Bid40.15
Ask43.95
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume3
Intrest1470
Strike
257.5
257.5
Last Price38Oct 10, 2025
Change
-0%
Bid42.55
Ask46.45
volume0
Intrest0
Last Price0.03Oct 17, 2025
Change
0.02200%
Bid-
Ask0.01
volume131
Intrest17383
Strike
260
260
Last Price44.75Oct 15, 2025
Change
-0%
Bid45.7
Ask48.3
volume0
Intrest8
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume52
Intrest30608
Strike
265
265
Last Price49.75Oct 15, 2025
Change
-0%
Bid50.8
Ask53.4
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume24
Intrest10959
Strike
270
270
Last Price58.11Oct 17, 2025
Change
15.4936.34%
Bid55.75
Ask58.9
volume2
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest3585
Strike
275
275
Last Price63.04Oct 17, 2025
Change
3.545.95%
Bid60.75
Ask63.9
volume2
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest11374
Strike
280
280
Last Price54.55Oct 08, 2025
Change
-0%
Bid66.25
Ask68.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4591
Strike
285
285
Last Price63.9Sep 24, 2025
Change
-0%
Bid70.05
Ask73.95
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest3311
Strike
290
290
Last Price70.74Sep 26, 2025
Change
-0%
Bid75.05
Ask78.95
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume3
Intrest4923
Strike
295
295
Last Price67.6Oct 09, 2025
Change
-0%
Bid80.75
Ask83.9
volume0
Intrest0
Last Price0.01Oct 17, 2025
Change
-0%
Bid-
Ask0.01
volume25
Intrest7063
Strike
300
300
Last Price62.15Sep 09, 2025
Change
-0%
Bid85.05
Ask88.95
volume0
Intrest0
Last Price0.01Oct 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2697
Strike
305
305
Last Price84.8Oct 03, 2025
Change
-0%
Bid90.75
Ask93.95
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1864
Strike
310
310
Last Price82.6Oct 09, 2025
Change
-0%
Bid95.15
Ask98.9
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest629
Strike
315
315
Last Price87.9Aug 26, 2025
Change
-0%
Bid100.05
Ask103.95
volume0
Intrest0
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1775
Strike
320
320
Last Price97.95Aug 21, 2025
Change
-0%
Bid105.05
Ask108.95
volume0
Intrest0
Last Price0.01Oct 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3347
Strike
325
325
Last Price110.96Oct 17, 2025
Change
11.1111.13%
Bid110.75
Ask113.95
volume12
Intrest0