$172.61
-1.72-0.99%
In chiusura: -
$173.13
0.520.30%
After hour: 7:59 PM 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 Price67.48Apr 17, 2025
Change
3.024.28%
Bid67.05
Ask68.5
volume15
Intrest4
Strike
105
105
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume25
Intrest228
Last Price63.04Apr 17, 2025
Change
3.965.91%
Bid61.45
Ask63.8
volume2
Intrest6
Strike
110
110
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume103
Intrest129
Last Price70.16Apr 14, 2025
Change
00%
Bid56.65
Ask59.25
volume0
Intrest8
Strike
115
115
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume113
Intrest6037
Last Price-
Change
-
Bid52.4
Ask55.25
volume0
Intrest0
Strike
119
119
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume100
Intrest368
Last Price53.79Apr 17, 2025
Change
7.2811.92%
Bid52.35
Ask53.6
volume1
Intrest144
Strike
120
120
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume4
Intrest4857
Last Price-
Change
-
Bid51.35
Ask52.95
volume0
Intrest0
Strike
121
121
Last Price0.09Apr 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest50
Last Price58.78Apr 15, 2025
Change
00%
Bid49.6
Ask52.05
volume0
Intrest4
Strike
122
122
Last Price0.04Apr 15, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest261
Last Price57.77Apr 15, 2025
Change
00%
Bid48.45
Ask51.15
volume0
Intrest4
Strike
123
123
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid-
Ask0.03
volume20
Intrest20
Last Price56.81Apr 15, 2025
Change
00%
Bid48.3
Ask50
volume0
Intrest4
Strike
124
124
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume2
Intrest629
Last Price55.46Apr 15, 2025
Change
00%
Bid47.25
Ask48.45
volume0
Intrest77
Strike
125
125
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume64
Intrest6358
Last Price54.45Apr 15, 2025
Change
00%
Bid46.4
Ask49.2
volume0
Intrest4
Strike
126
126
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest104
Last Price53.47Apr 15, 2025
Change
00%
Bid44.55
Ask47.15
volume0
Intrest4
Strike
127
127
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest408
Last Price52.48Apr 15, 2025
Change
00%
Bid44.45
Ask46.2
volume0
Intrest4
Strike
128
128
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume6
Intrest109
Last Price51.44Apr 15, 2025
Change
00%
Bid41.5
Ask46.1
volume0
Intrest4
Strike
129
129
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid-
Ask0.04
volume2
Intrest26
Last Price44.59Apr 16, 2025
Change
00%
Bid40.5
Ask45.2
volume0
Intrest61
Strike
130
130
Last Price0.02Apr 17, 2025
Change
0.0675%
Bid0.01
Ask0.04
volume89
Intrest1173
Last Price41.57Apr 16, 2025
Change
00%
Bid39.6
Ask44.2
volume0
Intrest2
Strike
131
131
Last Price0.09Apr 16, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest53
Last Price40.05Apr 16, 2025
Change
00%
Bid38.8
Ask43.2
volume0
Intrest9
Strike
132
132
Last Price0.03Apr 17, 2025
Change
0.0666.67%
Bid0.01
Ask0.04
volume65
Intrest4
Last Price39.59Apr 16, 2025
Change
00%
Bid37.55
Ask42.2
volume0
Intrest2
Strike
133
133
Last Price0.03Apr 17, 2025
Change
0.0770%
Bid0.01
Ask0.04
volume40
Intrest190
Last Price46.8Apr 15, 2025
Change
00%
Bid36.6
Ask41.2
volume0
Intrest4
Strike
134
134
Last Price0.03Apr 17, 2025
Change
0.0666.67%
Bid0.01
Ask0.04
volume36
Intrest65
Last Price38.5Apr 17, 2025
Change
7.3115.96%
Bid35.65
Ask40.2
volume19
Intrest36
Strike
135
135
Last Price0.04Apr 17, 2025
Change
0.0866.67%
Bid0.02
Ask0.05
volume2542
Intrest2213
Last Price44.9Apr 15, 2025
Change
00%
Bid34.5
Ask38.7
volume0
Intrest4
Strike
136
136
Last Price0.04Apr 17, 2025
Change
0.0763.64%
Bid0.02
Ask0.05
volume37
Intrest6
Last Price43.9Apr 15, 2025
Change
00%
Bid33.5
Ask37.7
volume0
Intrest4
Strike
137
137
Last Price0.06Apr 17, 2025
Change
0.0545.45%
Bid0.02
Ask0.05
volume502
Intrest17
Last Price42.93Apr 15, 2025
Change
00%
Bid32.8
Ask37.2
volume0
Intrest5
Strike
138
138
Last Price0.05Apr 17, 2025
Change
0.1168.75%
Bid0.03
Ask0.05
volume58
Intrest525
Last Price-
Change
-
Bid31.5
Ask36.15
volume0
Intrest0
Strike
139
139
Last Price0.04Apr 17, 2025
Change
0.0660%
Bid0.03
Ask0.06
volume82
Intrest11
Last Price32.9Apr 17, 2025
Change
0.571.76%
Bid31.45
Ask35.2
volume7
Intrest76
Strike
140
140
Last Price0.06Apr 17, 2025
Change
0.0650%
Bid0.04
Ask0.06
volume350
Intrest3460
Last Price31.25Apr 16, 2025
Change
00%
Bid29.5
Ask34.2
volume0
Intrest8
Strike
141
141
Last Price0.05Apr 17, 2025
Change
0.1372.22%
Bid0.04
Ask0.07
volume11
Intrest34
Last Price-
Change
-
Bid28.5
Ask33.2
volume0
Intrest0
Strike
142
142
Last Price0.08Apr 17, 2025
Change
0.0746.67%
Bid0.04
Ask0.07
volume6
Intrest1289
Last Price-
Change
-
Bid27.75
Ask32.1
volume0
Intrest0
Strike
143
143
Last Price0.07Apr 17, 2025
Change
0.1872%
Bid0.06
Ask0.08
volume15
Intrest33
Last Price-
Change
-
Bid26.5
Ask31.15
volume0
Intrest0
Strike
144
144
Last Price0.08Apr 17, 2025
Change
0.1869.23%
Bid0.07
Ask0.09
volume46
Intrest630
Last Price27.6Apr 17, 2025
Change
3.2110.42%
Bid26.55
Ask29.05
volume7
Intrest15
Strike
145
145
Last Price0.09Apr 17, 2025
Change
0.1257.14%
Bid0.07
Ask0.1
volume1716
Intrest1611
Last Price29.23Apr 17, 2025
Change
-
Bid24.5
Ask28.8
volume4
Intrest0
Strike
146
146
Last Price0.1Apr 17, 2025
Change
0.1762.96%
Bid0.09
Ask0.11
volume30
Intrest248
Last Price-
Change
-
Bid24
Ask28.3
volume0
Intrest0
Strike
147
147
Last Price0.12Apr 17, 2025
Change
0.2769.23%
Bid0.11
Ask0.12
volume1204
Intrest1379
Last Price25.85Apr 17, 2025
Change
7.923.41%
Bid22.6
Ask27.3
volume6
Intrest3
Strike
148
148
Last Price0.1Apr 17, 2025
Change
0.266.67%
Bid0.11
Ask0.14
volume47
Intrest852
Last Price-
Change
-
Bid21.5
Ask26.1
volume0
Intrest0
Strike
149
149
Last Price0.17Apr 17, 2025
Change
0.2458.54%
Bid0.13
Ask0.16
volume103
Intrest911
Last Price23Apr 17, 2025
Change
0.130.56%
Bid22.3
Ask25.5
volume5898
Intrest9457
Strike
150
150
Last Price0.17Apr 17, 2025
Change
0.254.05%
Bid0.15
Ask0.18
volume8349
Intrest12193
Last Price20.4Apr 17, 2025
Change
0.62.86%
Bid18.1
Ask20.65
volume11
Intrest86
Strike
152.5
152.5
Last Price0.26Apr 17, 2025
Change
0.243.48%
Bid0.22
Ask0.26
volume1422
Intrest533
Last Price18.85Apr 17, 2025
Change
0.10.53%
Bid17.75
Ask20.3
volume49
Intrest82
Strike
155
155
Last Price0.35Apr 17, 2025
Change
0.2743.55%
Bid0.34
Ask0.37
volume1635
Intrest2162
Last Price15.8Apr 17, 2025
Change
1.810.23%
Bid13.5
Ask18
volume240
Intrest68
Strike
157.5
157.5
Last Price0.53Apr 17, 2025
Change
0.2834.57%
Bid0.5
Ask0.54
volume1279
Intrest465
Last Price13.35Apr 17, 2025
Change
2.4515.51%
Bid12.45
Ask15.75
volume5920
Intrest121
Strike
160
160
Last Price0.76Apr 17, 2025
Change
0.3229.63%
Bid0.76
Ask0.78
volume2839
Intrest3597
Last Price11.3Apr 17, 2025
Change
2.719.29%
Bid9.15
Ask13.5
volume18
Intrest124
Strike
162.5
162.5
Last Price1.07Apr 17, 2025
Change
0.3424.11%
Bid1.08
Ask1.13
volume1440
Intrest1589
Last Price9.5Apr 17, 2025
Change
2.319.49%
Bid9.25
Ask9.4
volume2735
Intrest621
Strike
165
165
Last Price1.54Apr 17, 2025
Change
0.3719.37%
Bid1.54
Ask1.57
volume3468
Intrest2079
Last Price7.55Apr 17, 2025
Change
2.121.76%
Bid7.4
Ask7.55
volume1562
Intrest92
Strike
167.5
167.5
Last Price2.16Apr 17, 2025
Change
0.3112.55%
Bid2.15
Ask2.22
volume3235
Intrest1200
Last Price5.8Apr 17, 2025
Change
225.64%
Bid5.7
Ask5.8
volume1783
Intrest1253
Strike
170
170
Last Price2.88Apr 17, 2025
Change
0.278.57%
Bid2.93
Ask3.05
volume5294
Intrest6015
Last Price4.25Apr 17, 2025
Change
2.133.07%
Bid4.2
Ask4.3
volume3221
Intrest755
Strike
172.5
172.5
Last Price3.85Apr 17, 2025
Change
0.225.41%
Bid3.9
Ask4
volume3327
Intrest3493
Last Price3Apr 17, 2025
Change
1.8538.14%
Bid2.95
Ask3
volume8229
Intrest3284
Strike
175
175
Last Price5.15Apr 17, 2025
Change
00%
Bid5.15
Ask5.3
volume3513
Intrest6348
Last Price2.03Apr 17, 2025
Change
1.5242.82%
Bid1.93
Ask2
volume5075
Intrest2009
Strike
177.5
177.5
Last Price6.75Apr 17, 2025
Change
0.142.12%
Bid6.65
Ask6.8
volume636
Intrest1404
Last Price1.29Apr 17, 2025
Change
1.2649.41%
Bid1.24
Ask1.28
volume15116
Intrest6193
Strike
180
180
Last Price8.39Apr 17, 2025
Change
0.7910.39%
Bid8.4
Ask8.6
volume1110
Intrest5359
Last Price0.79Apr 17, 2025
Change
1.0256.35%
Bid0.76
Ask0.8
volume6779
Intrest8633
Strike
182.5
182.5
Last Price11.09Apr 17, 2025
Change
1.5616.37%
Bid8.45
Ask12.9
volume555
Intrest1270
Last Price0.49Apr 17, 2025
Change
0.7159.17%
Bid0.46
Ask0.49
volume8871
Intrest11709
Strike
185
185
Last Price12.64Apr 17, 2025
Change
1.4412.86%
Bid11.85
Ask14.95
volume684
Intrest3040
Last Price0.31Apr 17, 2025
Change
0.561.73%
Bid0.29
Ask0.31
volume4707
Intrest3705
Strike
187.5
187.5
Last Price15.59Apr 17, 2025
Change
0.342.23%
Bid12.65
Ask17.3
volume81
Intrest218
Last Price0.21Apr 17, 2025
Change
0.3461.82%
Bid0.2
Ask0.21
volume8149
Intrest13539
Strike
190
190
Last Price17.4Apr 17, 2025
Change
1.8511.9%
Bid15.1
Ask18.75
volume154
Intrest1352
Last Price0.15Apr 17, 2025
Change
0.2461.54%
Bid0.14
Ask0.16
volume1599
Intrest8647
Strike
192.5
192.5
Last Price19.18Apr 17, 2025
Change
1.446.98%
Bid17.5
Ask22.3
volume115
Intrest120
Last Price0.12Apr 17, 2025
Change
0.1555.56%
Bid0.1
Ask0.12
volume5154
Intrest11565
Strike
195
195
Last Price22.59Apr 17, 2025
Change
2.1410.46%
Bid21
Ask23.95
volume154
Intrest1333
Last Price0.09Apr 17, 2025
Change
0.1155%
Bid0.07
Ask0.1
volume816
Intrest1816
Strike
197.5
197.5
Last Price25.02Apr 17, 2025
Change
1.998.64%
Bid24.05
Ask26.95
volume19
Intrest449
Last Price0.07Apr 17, 2025
Change
0.0853.33%
Bid0.06
Ask0.07
volume3382
Intrest8256
Strike
200
200
Last Price27.3Apr 17, 2025
Change
0.31.11%
Bid25.45
Ask28.45
volume411
Intrest970
Last Price0.05Apr 17, 2025
Change
0.0758.33%
Bid0.05
Ask0.07
volume205
Intrest6979
Strike
202.5
202.5
Last Price29.2Apr 17, 2025
Change
1.745.62%
Bid29.2
Ask30.4
volume8
Intrest33
Last Price0.04Apr 17, 2025
Change
0.0660%
Bid0.04
Ask0.06
volume502
Intrest8490
Strike
205
205
Last Price33.03Apr 16, 2025
Change
00%
Bid31.6
Ask33
volume0
Intrest13
Last Price0.04Apr 17, 2025
Change
0.0450%
Bid0.03
Ask0.06
volume107
Intrest828
Strike
207.5
207.5
Last Price29.19Apr 15, 2025
Change
00%
Bid34.3
Ask37
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.02
Ask0.05
volume1606
Intrest5084
Strike
210
210
Last Price37.35Apr 17, 2025
Change
0.451.19%
Bid35.15
Ask38.75
volume81
Intrest70
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.01
Ask0.04
volume81
Intrest262
Strike
212.5
212.5
Last Price32.05Apr 15, 2025
Change
00%
Bid39.1
Ask40.45
volume0
Intrest0
Last Price0.03Apr 17, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume1089
Intrest3683
Strike
215
215
Last Price42.62Apr 17, 2025
Change
1.724.21%
Bid41
Ask44.5
volume99
Intrest90
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume1440
Intrest122
Strike
217.5
217.5
Last Price44.2Apr 17, 2025
Change
0.651.49%
Bid43.95
Ask45.4
volume1
Intrest0
Last Price0.03Apr 17, 2025
Change
00%
Bid0.01
Ask0.03
volume159
Intrest6325
Strike
220
220
Last Price40.95Apr 15, 2025
Change
00%
Bid46.75
Ask47.9
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest26
Strike
222.5
222.5
Last Price49.3Apr 17, 2025
Change
1.22.49%
Bid49.25
Ask52
volume1
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume812
Intrest3252
Strike
225
225
Last Price42Apr 09, 2025
Change
00%
Bid51.8
Ask52.9
volume0
Intrest1
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume529
Intrest1823
Strike
230
230
Last Price37.8Mar 28, 2025
Change
00%
Bid56.8
Ask57.75
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume387
Intrest1677
Strike
235
235
Last Price47.5Apr 09, 2025
Change
00%
Bid61.8
Ask62.9
volume0
Intrest1
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume506
Intrest1988
Strike
240
240
Last Price67.55Apr 17, 2025
Change
0.050.07%
Bid66.8
Ask67.8
volume11
Intrest10
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume51
Intrest1030
Strike
245
245
Last Price72.35Apr 17, 2025
Change
13.2922.5%
Bid71.75
Ask74.5
volume1
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1406
Strike
250
250
Last Price51.21Mar 20, 2025
Change
00%
Bid76.7
Ask77.9
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest505
Strike
255
255
Last Price-
Change
-
Bid81.75
Ask82.95
volume0
Intrest0
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest102
Strike
260
260
Last Price-
Change
-
Bid86.75
Ask87.8
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume182
Intrest72
Strike
265
265
Last Price-
Change
-
Bid91.4
Ask92.85
volume0
Intrest0
Last Price0.02Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
270
270
Last Price-
Change
-
Bid96.65
Ask97.8
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest401
Strike
275
275
Last Price79.7Mar 19, 2025
Change
00%
Bid101.7
Ask103
volume0
Intrest0
Last Price0.06Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
280
280
Last Price85.66Mar 21, 2025
Change
00%
Bid106.75
Ask107.9
volume0
Intrest0
Last Price0.05Apr 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
285
285
Last Price90.65Mar 21, 2025
Change
00%
Bid111.65
Ask113
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
290
290
Last Price95.25Mar 19, 2025
Change
00%
Bid116.8
Ask117.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
295
295
Last Price93.45Mar 24, 2025
Change
00%
Bid121.75
Ask123
volume0
Intrest0
Last Price0.09Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
300
300
Last Price120.5Apr 15, 2025
Change
00%
Bid126.8
Ask129.5
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0888.89%
Bid-
Ask0.02
volume2
Intrest1
Strike
305
305
Last Price102.37Mar 26, 2025
Change
00%
Bid131.6
Ask132.95
volume0
Intrest0