$190.09
-2.63-1.36%
Pre-mercato: 4:07 AM EDT
Comments
Loading...
Amazon.com (NASDAQ:AMZN) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Amazon.com a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price74.29Mar 28, 2025
Change
00%
Bid72.45
Ask73.1
volume0
Intrest23
Strike
120
120
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price69.3Mar 11, 2025
Change
00%
Bid67.45
Ask68
volume0
Intrest10
Strike
125
125
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest77
Last Price72.37Mar 27, 2025
Change
00%
Bid62.45
Ask63
volume0
Intrest6
Strike
130
130
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6225
Last Price58.2Mar 28, 2025
Change
00%
Bid57.45
Ask58
volume0
Intrest2
Strike
135
135
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest730
Last Price56.15Mar 21, 2025
Change
00%
Bid52.45
Ask53
volume0
Intrest62
Strike
140
140
Last Price0.02Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest8034
Last Price49.99Mar 21, 2025
Change
00%
Bid47.5
Ask48
volume0
Intrest23
Strike
145
145
Last Price0.03Mar 28, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1591
Last Price42.83Mar 28, 2025
Change
00%
Bid42.6
Ask43.05
volume0
Intrest3029
Strike
150
150
Last Price0.04Mar 28, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest6623
Last Price37.89Mar 28, 2025
Change
00%
Bid37.5
Ask38.05
volume0
Intrest0
Strike
155
155
Last Price0.05Mar 28, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest4459
Last Price34.05Mar 28, 2025
Change
00%
Bid32.6
Ask33
volume0
Intrest12681
Strike
160
160
Last Price0.05Mar 28, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest15569
Last Price38.05Mar 26, 2025
Change
00%
Bid27.6
Ask28.15
volume0
Intrest41
Strike
165
165
Last Price0.1Mar 28, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest2334
Last Price22.7Mar 28, 2025
Change
00%
Bid22.75
Ask23.05
volume0
Intrest17100
Strike
170
170
Last Price0.14Mar 28, 2025
Change
00%
Bid0.14
Ask0.15
volume0
Intrest19531
Last Price20.25Mar 28, 2025
Change
00%
Bid20.3
Ask20.75
volume0
Intrest7
Strike
172.5
172.5
Last Price0.2Mar 28, 2025
Change
00%
Bid0.19
Ask0.2
volume0
Intrest217
Last Price18.26Mar 28, 2025
Change
00%
Bid17.8
Ask18.35
volume0
Intrest271
Strike
175
175
Last Price0.27Mar 28, 2025
Change
00%
Bid0.27
Ask0.28
volume0
Intrest2526
Last Price15.9Mar 28, 2025
Change
00%
Bid15.4
Ask15.75
volume0
Intrest11
Strike
177.5
177.5
Last Price0.4Mar 28, 2025
Change
00%
Bid0.39
Ask0.4
volume0
Intrest976
Last Price13.5Mar 28, 2025
Change
00%
Bid13.2
Ask13.55
volume0
Intrest332
Strike
180
180
Last Price0.58Mar 28, 2025
Change
00%
Bid0.57
Ask0.6
volume0
Intrest3250
Last Price11.25Mar 28, 2025
Change
00%
Bid11.05
Ask11.3
volume0
Intrest151
Strike
182.5
182.5
Last Price0.88Mar 28, 2025
Change
00%
Bid0.85
Ask0.88
volume0
Intrest1381
Last Price9.06Mar 28, 2025
Change
00%
Bid9.05
Ask9.15
volume0
Intrest2256
Strike
185
185
Last Price1.31Mar 28, 2025
Change
00%
Bid1.26
Ask1.3
volume0
Intrest8508
Last Price7.15Mar 28, 2025
Change
00%
Bid7.1
Ask7.25
volume0
Intrest508
Strike
187.5
187.5
Last Price1.9Mar 28, 2025
Change
00%
Bid1.84
Ask1.89
volume0
Intrest1170
Last Price5.42Mar 28, 2025
Change
00%
Bid5.4
Ask5.5
volume0
Intrest1991
Strike
190
190
Last Price2.67Mar 28, 2025
Change
00%
Bid2.64
Ask2.68
volume0
Intrest2996
Last Price3.96Mar 28, 2025
Change
00%
Bid3.95
Ask4.05
volume0
Intrest554
Strike
192.5
192.5
Last Price3.7Mar 28, 2025
Change
00%
Bid3.65
Ask3.7
volume0
Intrest2020
Last Price2.74Mar 28, 2025
Change
00%
Bid2.74
Ask2.76
volume0
Intrest2010
Strike
195
195
Last Price4.95Mar 28, 2025
Change
00%
Bid4.9
Ask5
volume0
Intrest3596
Last Price1.77Mar 28, 2025
Change
00%
Bid1.79
Ask1.81
volume0
Intrest1938
Strike
197.5
197.5
Last Price6.53Mar 28, 2025
Change
00%
Bid6.4
Ask6.55
volume0
Intrest2384
Last Price1.11Mar 28, 2025
Change
00%
Bid1.11
Ask1.13
volume0
Intrest3956
Strike
200
200
Last Price8.4Mar 28, 2025
Change
00%
Bid8.25
Ask8.4
volume0
Intrest6408
Last Price0.68Mar 28, 2025
Change
00%
Bid0.67
Ask0.68
volume0
Intrest3786
Strike
202.5
202.5
Last Price10.45Mar 28, 2025
Change
00%
Bid10.25
Ask10.55
volume0
Intrest2073
Last Price0.4Mar 28, 2025
Change
00%
Bid0.4
Ask0.41
volume0
Intrest9909
Strike
205
205
Last Price12.54Mar 28, 2025
Change
00%
Bid12.45
Ask12.8
volume0
Intrest3966
Last Price0.24Mar 28, 2025
Change
00%
Bid0.24
Ask0.25
volume0
Intrest4184
Strike
207.5
207.5
Last Price15.2Mar 28, 2025
Change
00%
Bid14.7
Ask15.35
volume0
Intrest918
Last Price0.15Mar 28, 2025
Change
00%
Bid0.15
Ask0.16
volume0
Intrest10190
Strike
210
210
Last Price17Mar 28, 2025
Change
00%
Bid17.2
Ask17.65
volume0
Intrest1468
Last Price0.09Mar 28, 2025
Change
00%
Bid0.09
Ask0.11
volume0
Intrest4360
Strike
212.5
212.5
Last Price20.01Mar 28, 2025
Change
00%
Bid19.7
Ask20.1
volume0
Intrest543
Last Price0.08Mar 28, 2025
Change
00%
Bid0.07
Ask0.08
volume0
Intrest5221
Strike
215
215
Last Price22.25Mar 28, 2025
Change
00%
Bid22.1
Ask22.6
volume0
Intrest2391
Last Price0.06Mar 28, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest2585
Strike
217.5
217.5
Last Price24.9Mar 28, 2025
Change
00%
Bid24.5
Ask25.2
volume0
Intrest53
Last Price0.05Mar 28, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest6162
Strike
220
220
Last Price27.5Mar 28, 2025
Change
00%
Bid27
Ask27.6
volume0
Intrest18
Last Price0.03Mar 28, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest1173
Strike
222.5
222.5
Last Price30.07Mar 28, 2025
Change
00%
Bid29.65
Ask30.15
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest2300
Strike
225
225
Last Price32.7Mar 28, 2025
Change
00%
Bid32.1
Ask32.7
volume0
Intrest32
Last Price0.01Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2453
Strike
230
230
Last Price27.25Mar 27, 2025
Change
00%
Bid37.1
Ask37.7
volume0
Intrest22
Last Price0.01Mar 28, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest4113
Strike
235
235
Last Price32.5Mar 26, 2025
Change
00%
Bid42.1
Ask42.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2295
Strike
240
240
Last Price40.8Mar 11, 2025
Change
00%
Bid47.1
Ask47.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1251
Strike
245
245
Last Price37.7Feb 28, 2025
Change
00%
Bid52.1
Ask52.7
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1872
Strike
250
250
Last Price57.55Mar 28, 2025
Change
00%
Bid57.15
Ask57.7
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest566
Strike
255
255
Last Price53.69Mar 27, 2025
Change
00%
Bid62.1
Ask62.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest982
Strike
260
260
Last Price40.6Feb 21, 2025
Change
00%
Bid67.15
Ask67.7
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest950
Strike
265
265
Last Price-
Change
-
Bid72.15
Ask72.7
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
270
270
Last Price70.79Mar 12, 2025
Change
00%
Bid77.15
Ask77.7
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest536
Strike
275
275
Last Price-
Change
-
Bid82.15
Ask82.7
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
280
280
Last Price78.68Mar 27, 2025
Change
00%
Bid87.15
Ask87.7
volume0
Intrest1
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
285
285
Last Price83.7Mar 27, 2025
Change
00%
Bid92.15
Ask92.7
volume0
Intrest0
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
290
290
Last Price-
Change
-
Bid97.15
Ask97.7
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
295
295
Last Price-
Change
-
Bid102.15
Ask102.7
volume0
Intrest0
Last Price0.04Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
300
300
Last Price105.6Mar 28, 2025
Change
00%
Bid107.15
Ask107.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
305
305
Last Price111.49Mar 13, 2025
Change
00%
Bid112.05
Ask112.7
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid117.15
Ask117.7
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
315
315
Last Price-
Change
-
Bid122.15
Ask122.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid127.15
Ask127.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid137.15
Ask137.7
volume0
Intrest0