$234.05
In chiusura: Sep 17 EDT
$234.35
0.300.13%
Pre-mercato: 5:23 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price115.05Sep 11, 2025
Change
-0%
Bid112.75
Ask115.05
volume0
Intrest44
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price108.39Sep 12, 2025
Change
-0%
Bid107.8
Ask109.65
volume0
Intrest51
Strike
120
120
Last Price0.03Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price108.51Sep 10, 2025
Change
-0%
Bid101.85
Ask104.95
volume0
Intrest17
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price100.97Sep 11, 2025
Change
-0%
Bid96.8
Ask100.05
volume0
Intrest10
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price95Sep 12, 2025
Change
-0%
Bid91.8
Ask95.05
volume0
Intrest22
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price97.99Sep 09, 2025
Change
-0%
Bid86.9
Ask90.05
volume0
Intrest3
Strike
140
140
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Last Price87.25Aug 28, 2025
Change
-0%
Bid82.65
Ask85.05
volume0
Intrest2
Strike
145
145
Last Price0.01Sep 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7
Last Price80.98Sep 11, 2025
Change
-0%
Bid77.85
Ask80.05
volume0
Intrest2
Strike
150
150
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest538
Last Price73.01Sep 12, 2025
Change
-0%
Bid72.8
Ask75
volume0
Intrest14
Strike
155
155
Last Price0.01Sep 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest161
Last Price71.04Sep 11, 2025
Change
-0%
Bid67.75
Ask70.05
volume0
Intrest5
Strike
160
160
Last Price0.01Sep 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest113
Last Price62.1Sep 12, 2025
Change
-0%
Bid62.85
Ask63.65
volume0
Intrest10
Strike
165
165
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1288
Last Price58.22Sep 12, 2025
Change
-0%
Bid57
Ask58.8
volume0
Intrest17
Strike
170
170
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest451
Last Price53.08Sep 12, 2025
Change
-0%
Bid52.8
Ask55.05
volume0
Intrest20
Strike
175
175
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2067
Last Price48.27Sep 12, 2025
Change
-0%
Bid47.6
Ask49.75
volume0
Intrest174
Strike
180
180
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1073
Last Price43Sep 12, 2025
Change
-0%
Bid42.8
Ask44.8
volume0
Intrest106
Strike
185
185
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3034
Last Price37.95Sep 12, 2025
Change
-0%
Bid37.7
Ask39.95
volume0
Intrest205
Strike
190
190
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1543
Last Price32.93Sep 12, 2025
Change
-0%
Bid32.2
Ask33.7
volume0
Intrest108
Strike
195
195
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1916
Last Price27.59Sep 12, 2025
Change
-0%
Bid27.75
Ask28.3
volume0
Intrest194
Strike
200
200
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3211
Last Price24.9Sep 12, 2025
Change
-0%
Bid25.25
Ask25.8
volume0
Intrest3
Strike
202.5
202.5
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest391
Last Price22.73Sep 12, 2025
Change
-0%
Bid23
Ask23.3
volume0
Intrest197
Strike
205
205
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3554
Last Price20.5Sep 12, 2025
Change
-0%
Bid19.85
Ask20.95
volume0
Intrest64
Strike
207.5
207.5
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1056
Last Price18.24Sep 12, 2025
Change
-0%
Bid17.35
Ask18.4
volume0
Intrest950
Strike
210
210
Last Price0.02Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4743
Last Price15.3Sep 12, 2025
Change
-0%
Bid14.55
Ask16.35
volume0
Intrest274
Strike
212.5
212.5
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest966
Last Price12.94Sep 12, 2025
Change
-0%
Bid13
Ask13.25
volume0
Intrest653
Strike
215
215
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3057
Last Price10.63Sep 12, 2025
Change
-0%
Bid10.45
Ask11.25
volume0
Intrest147
Strike
217.5
217.5
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3188
Last Price8.2Sep 12, 2025
Change
-0%
Bid7
Ask8.25
volume0
Intrest1867
Strike
220
220
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4211
Last Price5.85Sep 12, 2025
Change
-0%
Bid5.4
Ask5.75
volume0
Intrest1177
Strike
222.5
222.5
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6018
Last Price3.2Sep 12, 2025
Change
-0%
Bid2.9
Ask3.25
volume0
Intrest1643
Strike
225
225
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9919
Last Price0.67Sep 12, 2025
Change
-0%
Bid0.43
Ask0.7
volume0
Intrest3046
Strike
227.5
227.5
Last Price0.01Sep 12, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest11528
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10048
Strike
230
230
Last Price1.87Sep 12, 2025
Change
-0%
Bid1.75
Ask2.1
volume0
Intrest7937
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15146
Strike
232.5
232.5
Last Price4.35Sep 12, 2025
Change
-0%
Bid4.25
Ask4.65
volume0
Intrest5383
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20612
Strike
235
235
Last Price6.9Sep 12, 2025
Change
-0%
Bid6.75
Ask7
volume0
Intrest4117
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest15962
Strike
237.5
237.5
Last Price9.44Sep 12, 2025
Change
-0%
Bid9.2
Ask9.5
volume0
Intrest1166
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest24734
Strike
240
240
Last Price12.22Sep 12, 2025
Change
-0%
Bid11.75
Ask13.05
volume0
Intrest3
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14845
Strike
242.5
242.5
Last Price14.39Sep 12, 2025
Change
-0%
Bid14.2
Ask15.9
volume0
Intrest1
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16764
Strike
245
245
Last Price16.55Sep 12, 2025
Change
-0%
Bid16.4
Ask18.7
volume0
Intrest7
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13564
Strike
247.5
247.5
Last Price17.5Sep 11, 2025
Change
-0%
Bid18.9
Ask21.15
volume0
Intrest25
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8142
Strike
250
250
Last Price22.25Sep 12, 2025
Change
-0%
Bid21.1
Ask22.25
volume0
Intrest26
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1973
Strike
252.5
252.5
Last Price21.3Sep 10, 2025
Change
-0%
Bid23.95
Ask26.2
volume0
Intrest0
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7717
Strike
255
255
Last Price24.6Sep 11, 2025
Change
-0%
Bid26.45
Ask28.7
volume0
Intrest9
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest213
Strike
257.5
257.5
Last Price-
Change
-
Bid28.85
Ask31.2
volume0
Intrest0
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1864
Strike
260
260
Last Price32.22Sep 12, 2025
Change
-0%
Bid31.15
Ask32.3
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid33.85
Ask36.2
volume0
Intrest0
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest516
Strike
265
265
Last Price32.45Sep 05, 2025
Change
-0%
Bid36.25
Ask38.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid38.9
Ask41.25
volume0
Intrest0
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1827
Strike
270
270
Last Price45.6Sep 02, 2025
Change
-0%
Bid40.7
Ask43.95
volume0
Intrest0
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1328
Strike
275
275
Last Price40.2Sep 04, 2025
Change
-0%
Bid46.4
Ask48.7
volume0
Intrest0
Last Price0.01Sep 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest404
Strike
280
280
Last Price44.75Sep 05, 2025
Change
-0%
Bid50.55
Ask53.75
volume0
Intrest0
Last Price0.01Sep 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest403
Strike
285
285
Last Price-
Change
-
Bid55.5
Ask58.95
volume0
Intrest0
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest94
Strike
290
290
Last Price-
Change
-
Bid60.6
Ask63.75
volume0
Intrest0
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest260
Strike
295
295
Last Price-
Change
-
Bid66.55
Ask68.7
volume0
Intrest0
Last Price0.01Sep 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest878
Strike
300
300
Last Price70.25Sep 12, 2025
Change
-0%
Bid71.65
Ask72.8
volume0
Intrest0