$251.19
5.232.13%
In chiusura: Sep 17, 5:00 PM EST
$250.00
-1.19-0.47%
Post-mercato: 7:59 PM EST
Amazon.com Inc Catena di Opzioni
AMZNNASDAQ
Amazon.com Options
View Amazon.com (AMZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.48
P/C Ratio (OI)
0.69
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price146.45Sep 17, 2026
Change
5.744.08%
Bid145.95
Ask146.6
volume60
Intrest1199
Strike
105
105
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2052
Last Price142.1Sep 17, 2026
Change
6.294.63%
Bid139.65
Ask143.25
volume18
Intrest63
Strike
110
110
Last Price0.01Sep 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest741
Last Price137.22Sep 17, 2026
Change
4.573.45%
Bid134.7
Ask137.85
volume26
Intrest55
Strike
115
115
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest290
Last Price132.29Sep 17, 2026
Change
4.493.51%
Bid129.65
Ask133.25
volume30
Intrest195
Strike
120
120
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume4
Intrest382
Last Price126.66Sep 17, 2026
Change
4.063.31%
Bid124.65
Ask126.9
volume17
Intrest202
Strike
125
125
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest423
Last Price122.5Sep 17, 2026
Change
1.080.87%
Bid119.65
Ask122.2
volume5
Intrest128
Strike
130
130
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6374
Last Price116.79Sep 17, 2026
Change
2.42.01%
Bid114.8
Ask118.25
volume6
Intrest86
Strike
135
135
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1518
Last Price111Sep 17, 2026
Change
3.233%
Bid109.95
Ask113.25
volume16
Intrest104
Strike
140
140
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2928
Last Price106.55Sep 17, 2026
Change
2.792.55%
Bid104.7
Ask108.25
volume4
Intrest132
Strike
145
145
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1589
Last Price101Sep 17, 2026
Change
3.253.32%
Bid99.6
Ask102
volume31
Intrest412
Strike
150
150
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6552
Last Price96.8Sep 17, 2026
Change
4.034.34%
Bid94.65
Ask98.25
volume15
Intrest213
Strike
155
155
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4282
Last Price91.61Sep 17, 2026
Change
5.396.25%
Bid89.65
Ask93.25
volume22
Intrest330
Strike
160
160
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16511
Last Price86.64Sep 17, 2026
Change
4.595.59%
Bid85
Ask88.3
volume4
Intrest512
Strike
165
165
Last Price0.01Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8014
Last Price81.84Sep 17, 2026
Change
6.348.4%
Bid80.1
Ask82.15
volume4
Intrest263
Strike
170
170
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11119
Last Price76.38Sep 17, 2026
Change
3.464.74%
Bid74.65
Ask78.3
volume8
Intrest328
Strike
175
175
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11763
Last Price71.5Sep 17, 2026
Change
6.7310.39%
Bid69.65
Ask73.3
volume41
Intrest580
Strike
180
180
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest8607
Last Price66.64Sep 17, 2026
Change
5.959.8%
Bid64.7
Ask68.25
volume11
Intrest315
Strike
185
185
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest6421
Last Price61.27Sep 17, 2026
Change
3.656.33%
Bid60.85
Ask62.7
volume135
Intrest1678
Strike
190
190
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14682
Last Price56.88Sep 17, 2026
Change
4.949.51%
Bid55.95
Ask57.8
volume14
Intrest352
Strike
195
195
Last Price0.04Sep 17, 2026
Change
0.02100%
Bid-
Ask0.01
volume6
Intrest7074
Last Price51.25Sep 17, 2026
Change
5.4811.97%
Bid51.05
Ask51.5
volume88
Intrest3194
Strike
200
200
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest13162
Last Price46.08Sep 17, 2026
Change
4.911.9%
Bid44.7
Ask48.3
volume14
Intrest1849
Strike
205
205
Last Price0.02Sep 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7982
Last Price41.6Sep 17, 2026
Change
6.1517.35%
Bid41.05
Ask41.95
volume79
Intrest4071
Strike
210
210
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest11466
Last Price36.37Sep 17, 2026
Change
5.9219.44%
Bid36
Ask36.75
volume72
Intrest1670
Strike
215
215
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.01
volume51
Intrest8805
Last Price31.52Sep 17, 2026
Change
5.7622.36%
Bid31
Ask31.6
volume1176
Intrest4942
Strike
220
220
Last Price0.01Sep 17, 2026
Change
0.0375%
Bid-
Ask0.01
volume273
Intrest16732
Last Price26.84Sep 17, 2026
Change
6.0429.04%
Bid26
Ask26.65
volume2085
Intrest4005
Strike
225
225
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.01
volume517
Intrest10293
Last Price23.65Sep 17, 2026
Change
5.530.3%
Bid23.5
Ask24.25
volume1279
Intrest228
Strike
227.5
227.5
Last Price0.01Sep 17, 2026
Change
0.0685.71%
Bid-
Ask0.01
volume208
Intrest604
Last Price21.5Sep 17, 2026
Change
5.433.54%
Bid21.1
Ask21.6
volume2073
Intrest6116
Strike
230
230
Last Price0.01Sep 17, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume2030
Intrest16058
Last Price19.23Sep 17, 2026
Change
5.8643.83%
Bid18.5
Ask19.25
volume8480
Intrest624
Strike
232.5
232.5
Last Price0.01Sep 17, 2026
Change
0.1191.67%
Bid0.01
Ask0.02
volume306
Intrest1771
Last Price16.4Sep 17, 2026
Change
5.1746.04%
Bid16
Ask16.65
volume16410
Intrest3917
Strike
235
235
Last Price0.02Sep 17, 2026
Change
0.1990.48%
Bid0.02
Ask0.03
volume1660
Intrest10600
Last Price14.56Sep 17, 2026
Change
6.0170.29%
Bid13.65
Ask14.25
volume12813
Intrest767
Strike
237.5
237.5
Last Price0.04Sep 17, 2026
Change
0.3188.57%
Bid0.03
Ask0.04
volume1236
Intrest5710
Last Price11.63Sep 17, 2026
Change
4.9173.07%
Bid11.15
Ask11.6
volume15333
Intrest8145
Strike
240
240
Last Price0.06Sep 17, 2026
Change
0.5690.32%
Bid0.05
Ask0.06
volume5275
Intrest16299
Last Price9.29Sep 17, 2026
Change
4.5294.76%
Bid8.7
Ask9.1
volume6582
Intrest1798
Strike
242.5
242.5
Last Price0.08Sep 17, 2026
Change
1.0692.98%
Bid0.08
Ask0.1
volume2765
Intrest4788
Last Price6.67Sep 17, 2026
Change
3.57115.16%
Bid6.3
Ask6.65
volume5441
Intrest9976
Strike
245
245
Last Price0.16Sep 17, 2026
Change
1.9692.45%
Bid0.16
Ask0.18
volume9402
Intrest12005
Last Price4.25Sep 17, 2026
Change
2.39128.49%
Bid4.05
Ask4.3
volume5974
Intrest5077
Strike
247.5
247.5
Last Price0.43Sep 17, 2026
Change
2.8786.97%
Bid0.41
Ask0.42
volume13799
Intrest3820
Last Price2.38Sep 17, 2026
Change
1.33126.67%
Bid2.31
Ask2.41
volume23632
Intrest22417
Strike
250
250
Last Price1.07Sep 17, 2026
Change
3.8578.25%
Bid1.04
Ask1.1
volume24870
Intrest16890
Last Price1.11Sep 17, 2026
Change
0.5598.21%
Bid1.09
Ask1.13
volume29969
Intrest6486
Strike
252.5
252.5
Last Price2.28Sep 17, 2026
Change
4.6767.19%
Bid2.27
Ask2.38
volume5217
Intrest3025
Last Price0.45Sep 17, 2026
Change
0.1866.67%
Bid0.45
Ask0.47
volume50012
Intrest20863
Strike
255
255
Last Price4.18Sep 17, 2026
Change
5.1755.29%
Bid4
Ask4.3
volume3001
Intrest7519
Last Price0.18Sep 17, 2026
Change
0.0212.5%
Bid0.17
Ask0.18
volume13241
Intrest11410
Strike
257.5
257.5
Last Price6.32Sep 17, 2026
Change
5.3645.89%
Bid6.25
Ask6.55
volume2918
Intrest1195
Last Price0.06Sep 17, 2026
Change
0.0333.33%
Bid0.06
Ask0.07
volume14993
Intrest27377
Strike
260
260
Last Price8.75Sep 17, 2026
Change
5.2937.68%
Bid8.6
Ask8.95
volume7381
Intrest13642
Last Price0.03Sep 17, 2026
Change
0.0240%
Bid0.02
Ask0.03
volume3290
Intrest10740
Strike
262.5
262.5
Last Price10.97Sep 17, 2026
Change
5.8434.74%
Bid10.9
Ask11.6
volume4005
Intrest291
Last Price0.02Sep 17, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume9319
Intrest30349
Strike
265
265
Last Price13.65Sep 17, 2026
Change
5.7529.64%
Bid13.35
Ask14
volume7908
Intrest988
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume782
Intrest8898
Strike
267.5
267.5
Last Price16.3Sep 17, 2026
Change
5.3324.64%
Bid15.85
Ask16.55
volume10607
Intrest12
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume3694
Intrest29505
Strike
270
270
Last Price18.45Sep 17, 2026
Change
6.3825.69%
Bid18.35
Ask19.1
volume6091
Intrest947
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.01
volume413
Intrest3140
Strike
272.5
272.5
Last Price20.35Sep 17, 2026
Change
5.8522.33%
Bid20.85
Ask21.6
volume4480
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume668
Intrest18922
Strike
275
275
Last Price24.23Sep 17, 2026
Change
3.1811.6%
Bid23.35
Ask25.35
volume4964
Intrest506
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume46
Intrest2618
Strike
277.5
277.5
Last Price26.18Sep 17, 2026
Change
3.6512.24%
Bid25.65
Ask27.9
volume4100
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume461
Intrest38056
Strike
280
280
Last Price28.49Sep 17, 2026
Change
6.8619.41%
Bid27.75
Ask30.15
volume8624
Intrest385
Last Price0.02Sep 17, 2026
Change
0.01100%
Bid-
Ask0.02
volume21
Intrest1822
Strike
282.5
282.5
Last Price30.7Sep 17, 2026
Change
4.2212.08%
Bid30.7
Ask32.85
volume237
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume54
Intrest14210
Strike
285
285
Last Price34.06Sep 17, 2026
Change
6.3315.67%
Bid33.1
Ask35.4
volume363
Intrest21
Last Price0.01Sep 17, 2026
Change
0.0150%
Bid-
Ask0.01
volume632
Intrest20487
Strike
290
290
Last Price44.4Sep 16, 2026
Change
-0%
Bid38.15
Ask40.4
volume0
Intrest3
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest11973
Strike
295
295
Last Price38.32Aug 27, 2026
Change
-0%
Bid43.2
Ask45.3
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume805
Intrest35298
Strike
300
300
Last Price47.85Sep 17, 2026
Change
3.67%
Bid47.15
Ask50.4
volume34
Intrest16
Last Price0.01Sep 17, 2026
Change
0.0480%
Bid-
Ask0.01
volume12
Intrest9391
Strike
305
305
Last Price44.97Aug 24, 2026
Change
-0%
Bid51.8
Ask55.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume17
Intrest9248
Strike
310
310
Last Price55.49Sep 01, 2026
Change
-0%
Bid56.8
Ask60.4
volume0
Intrest1
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest12511
Strike
315
315
Last Price44.8Aug 12, 2026
Change
-0%
Bid61.8
Ask65.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume135
Intrest15496
Strike
320
320
Last Price43.55Aug 10, 2026
Change
-0%
Bid66.8
Ask70.4
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest7502
Strike
325
325
Last Price53.45Aug 05, 2026
Change
-0%
Bid71.8
Ask75.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest6189
Strike
330
330
Last Price72.15Aug 27, 2026
Change
-0%
Bid77.15
Ask80.4
volume0
Intrest0
Last Price0.06Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20107
Strike
335
335
Last Price79.09Jul 16, 2026
Change
-0%
Bid81.8
Ask85.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume50
Intrest6430
Strike
340
340
Last Price98.95Jun 11, 2026
Change
-0%
Bid86.8
Ask90.4
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.11
volume0
Intrest1030
Strike
345
345
Last Price-
Change
-
Bid91.9
Ask95.4
volume0
Intrest0
Last Price0.03Sep 17, 2026
Change
0.02200%
Bid-
Ask0.01
volume1
Intrest19063
Strike
350
350
Last Price73.92May 06, 2026
Change
-0%
Bid96.8
Ask100.4
volume0
Intrest0
Last Price0.04Sep 15, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest51
Strike
355
355
Last Price-
Change
-
Bid101.8
Ask105.4
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5945
Strike
360
360
Last Price96.81Aug 14, 2026
Change
-0%
Bid106.8
Ask110.4
volume0
Intrest0
Last Price0.01Sep 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest6987
Strike
370
370
Last Price112.3Sep 08, 2026
Change
-0%
Bid116.8
Ask120.4
volume0
Intrest0
Last Price0.01Sep 01, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest329
Strike
375
375
Last Price-
Change
-
Bid121.8
Ask125.55
volume0
Intrest0
Last Price0.03Sep 14, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3922
Strike
380
380
Last Price111.25Aug 12, 2026
Change
-0%
Bid127.25
Ask130.4
volume0
Intrest0
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume1
Intrest909
Strike
390
390
Last Price112.97Aug 10, 2026
Change
-0%
Bid137
Ask140.4
volume0
Intrest0
Last Price0.01Sep 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1310
Strike
400
400
Last Price-
Change
-
Bid146.8
Ask150.4
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1265
Strike
410
410
Last Price153.7Aug 27, 2026
Change
-0%
Bid156.7
Ask160.5
volume0
Intrest0