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 Price134.55Nov 04, 2025
Change
9.157.3%
Bid131.3
Ask132.75
volume3
Intrest16
Strike
120
120
Last Price0.02Nov 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume12
Intrest40
Last Price129.62Nov 04, 2025
Change
6.925.64%
Bid126.3
Ask129.15
volume3
Intrest28
Strike
125
125
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest406
Last Price127.09Nov 03, 2025
Change
-0%
Bid121.2
Ask124.1
volume0
Intrest4
Strike
130
130
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest143
Last Price110.6Oct 31, 2025
Change
-0%
Bid116.15
Ask119.15
volume0
Intrest23
Strike
135
135
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume10
Intrest672
Last Price114.03Nov 04, 2025
Change
2.221.91%
Bid111.4
Ask114.1
volume1
Intrest20
Strike
140
140
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1158
Last Price101.45Oct 31, 2025
Change
-0%
Bid106.1
Ask109.15
volume0
Intrest6
Strike
145
145
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1044
Last Price96.88Oct 31, 2025
Change
-0%
Bid101.2
Ask104.1
volume0
Intrest20
Strike
150
150
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8195
Last Price101.3Nov 03, 2025
Change
-0%
Bid96.15
Ask99.1
volume0
Intrest6
Strike
155
155
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6107
Last Price95.28Nov 03, 2025
Change
-0%
Bid91.75
Ask93.4
volume0
Intrest1933
Strike
160
160
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3243
Last Price88.04Nov 04, 2025
Change
24.4938.54%
Bid86.05
Ask89.15
volume1
Intrest4
Strike
165
165
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest1042
Last Price84.67Nov 04, 2025
Change
1.591.84%
Bid81.75
Ask83.75
volume2
Intrest124
Strike
170
170
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest2150
Last Price71.25Oct 31, 2025
Change
-0%
Bid77.45
Ask77.65
volume0
Intrest27
Strike
175
175
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1880
Last Price72.77Nov 04, 2025
Change
3.034%
Bid72.45
Ask72.7
volume2
Intrest158
Strike
180
180
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume91
Intrest2507
Last Price70.18Nov 04, 2025
Change
1.221.77%
Bid67.45
Ask67.7
volume1
Intrest130
Strike
185
185
Last Price0.03Nov 04, 2025
Change
0.02200%
Bid-
Ask0.01
volume122
Intrest2863
Last Price64.85Nov 04, 2025
Change
1.622.44%
Bid64.95
Ask65.2
volume5
Intrest28
Strike
187.5
187.5
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1
Intrest876
Last Price63.76Nov 03, 2025
Change
-0%
Bid62.45
Ask62.7
volume0
Intrest94
Strike
190
190
Last Price0.02Nov 04, 2025
Change
-0%
Bid0.01
Ask0.02
volume35
Intrest3254
Last Price60Nov 04, 2025
Change
1.272.07%
Bid60
Ask60.2
volume11
Intrest37
Strike
192.5
192.5
Last Price0.02Nov 04, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume8
Intrest1285
Last Price58.2Nov 04, 2025
Change
3.15.06%
Bid57.45
Ask57.7
volume2
Intrest5136
Strike
195
195
Last Price0.01Nov 04, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume108
Intrest6611
Last Price57.75Nov 03, 2025
Change
-0%
Bid55
Ask55.2
volume0
Intrest61
Strike
197.5
197.5
Last Price0.02Nov 04, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume49
Intrest1535
Last Price54.1Nov 04, 2025
Change
0.50.93%
Bid52.5
Ask52.7
volume12
Intrest269
Strike
200
200
Last Price0.02Nov 04, 2025
Change
-0%
Bid0.02
Ask0.03
volume71
Intrest8405
Last Price51.65Nov 03, 2025
Change
-0%
Bid50
Ask50.2
volume0
Intrest94
Strike
202.5
202.5
Last Price0.02Nov 04, 2025
Change
0.01100%
Bid0.02
Ask0.03
volume18
Intrest750
Last Price48.69Nov 04, 2025
Change
0.310.63%
Bid47.5
Ask47.7
volume6
Intrest372
Strike
205
205
Last Price0.02Nov 04, 2025
Change
-0%
Bid0.02
Ask0.03
volume59
Intrest6069
Last Price45.05Nov 04, 2025
Change
12.17%
Bid45
Ask45.2
volume10
Intrest181
Strike
207.5
207.5
Last Price0.03Nov 04, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume17
Intrest1836
Last Price43.5Nov 04, 2025
Change
2.35.02%
Bid42.5
Ask42.7
volume8
Intrest950
Strike
210
210
Last Price0.04Nov 04, 2025
Change
-0%
Bid0.03
Ask0.04
volume83
Intrest5227
Last Price40.65Nov 04, 2025
Change
0.421.02%
Bid40
Ask40.2
volume37
Intrest454
Strike
212.5
212.5
Last Price0.04Nov 04, 2025
Change
-0%
Bid0.03
Ask0.04
volume56
Intrest1906
Last Price37.6Nov 04, 2025
Change
1.453.71%
Bid37.5
Ask37.75
volume6
Intrest1964
Strike
215
215
Last Price0.04Nov 04, 2025
Change
-0%
Bid0.04
Ask0.05
volume161
Intrest5260
Last Price36.8Nov 04, 2025
Change
0.651.8%
Bid35.05
Ask35.25
volume5
Intrest817
Strike
217.5
217.5
Last Price0.05Nov 04, 2025
Change
0.0125%
Bid0.04
Ask0.05
volume201
Intrest840
Last Price33.25Nov 04, 2025
Change
0.852.49%
Bid32.5
Ask32.75
volume36
Intrest6690
Strike
220
220
Last Price0.05Nov 04, 2025
Change
0.0116.67%
Bid0.05
Ask0.06
volume659
Intrest5309
Last Price30.15Nov 04, 2025
Change
2.337.17%
Bid30
Ask30.25
volume23
Intrest1038
Strike
222.5
222.5
Last Price0.05Nov 04, 2025
Change
0.0337.5%
Bid0.05
Ask0.06
volume234
Intrest2191
Last Price27.6Nov 04, 2025
Change
0.913.19%
Bid27.55
Ask27.75
volume199
Intrest4018
Strike
225
225
Last Price0.06Nov 04, 2025
Change
0.0333.33%
Bid0.06
Ask0.07
volume341
Intrest5093
Last Price25Nov 04, 2025
Change
1.465.52%
Bid25.05
Ask25.3
volume73
Intrest2445
Strike
227.5
227.5
Last Price0.09Nov 04, 2025
Change
0.0218.18%
Bid0.08
Ask0.09
volume475
Intrest4580
Last Price22.79Nov 04, 2025
Change
1.516.21%
Bid22.6
Ask22.8
volume88
Intrest7795
Strike
230
230
Last Price0.1Nov 04, 2025
Change
0.0428.57%
Bid0.1
Ask0.11
volume1144
Intrest5561
Last Price20.2Nov 04, 2025
Change
1.56.91%
Bid20.1
Ask20.35
volume39
Intrest1750
Strike
232.5
232.5
Last Price0.14Nov 04, 2025
Change
0.0317.65%
Bid0.13
Ask0.14
volume954
Intrest2528
Last Price17.81Nov 04, 2025
Change
1.397.24%
Bid17.65
Ask17.9
volume130
Intrest4893
Strike
235
235
Last Price0.18Nov 04, 2025
Change
0.0418.18%
Bid0.18
Ask0.19
volume1163
Intrest4854
Last Price15.97Nov 04, 2025
Change
0.311.9%
Bid15.25
Ask15.45
volume30
Intrest1092
Strike
237.5
237.5
Last Price0.27Nov 04, 2025
Change
0.0310%
Bid0.26
Ask0.27
volume2208
Intrest6781
Last Price13.06Nov 04, 2025
Change
1.399.62%
Bid12.9
Ask13.1
volume299
Intrest6041
Strike
240
240
Last Price0.38Nov 04, 2025
Change
0.049.52%
Bid0.39
Ask0.4
volume7540
Intrest9750
Last Price10.73Nov 04, 2025
Change
1.2810.66%
Bid10.6
Ask10.8
volume1606
Intrest3168
Strike
242.5
242.5
Last Price0.61Nov 04, 2025
Change
0.011.67%
Bid0.6
Ask0.61
volume5754
Intrest5883
Last Price8.61Nov 04, 2025
Change
1.514.84%
Bid8.45
Ask8.6
volume1035
Intrest9225
Strike
245
245
Last Price0.93Nov 04, 2025
Change
0.033.33%
Bid0.94
Ask0.96
volume8276
Intrest7736
Last Price6.6Nov 04, 2025
Change
1.3917.4%
Bid6.5
Ask6.6
volume1857
Intrest4741
Strike
247.5
247.5
Last Price1.46Nov 04, 2025
Change
0.17.35%
Bid1.46
Ask1.48
volume4701
Intrest3209
Last Price4.85Nov 04, 2025
Change
1.321.14%
Bid4.75
Ask4.85
volume9333
Intrest20768
Strike
250
250
Last Price2.22Nov 04, 2025
Change
0.2211%
Bid2.22
Ask2.25
volume16413
Intrest6959
Last Price3.4Nov 04, 2025
Change
1.1925.93%
Bid3.3
Ask3.4
volume7964
Intrest17697
Strike
252.5
252.5
Last Price3.25Nov 04, 2025
Change
0.3110.54%
Bid3.25
Ask3.3
volume7890
Intrest3532
Last Price2.26Nov 04, 2025
Change
0.9930.46%
Bid2.21
Ask2.23
volume23483
Intrest14562
Strike
255
255
Last Price4.57Nov 04, 2025
Change
0.5212.84%
Bid4.6
Ask4.7
volume9810
Intrest4741
Last Price1.41Nov 04, 2025
Change
0.8337.05%
Bid1.38
Ask1.4
volume10312
Intrest9244
Strike
257.5
257.5
Last Price6.3Nov 04, 2025
Change
0.814.55%
Bid6.25
Ask6.4
volume375
Intrest899
Last Price0.84Nov 04, 2025
Change
0.6443.24%
Bid0.83
Ask0.84
volume23546
Intrest30887
Strike
260
260
Last Price8.2Nov 04, 2025
Change
0.8511.56%
Bid8.15
Ask8.35
volume841
Intrest955
Last Price0.48Nov 04, 2025
Change
0.4850%
Bid0.47
Ask0.49
volume3294
Intrest5081
Strike
262.5
262.5
Last Price10.3Nov 04, 2025
Change
0.656.74%
Bid10.35
Ask10.5
volume66
Intrest166
Last Price0.28Nov 04, 2025
Change
0.3555.56%
Bid0.27
Ask0.28
volume6834
Intrest9638
Strike
265
265
Last Price12.7Nov 04, 2025
Change
1.129.67%
Bid12.65
Ask12.9
volume17
Intrest377
Last Price0.16Nov 04, 2025
Change
0.2560.98%
Bid0.15
Ask0.16
volume3976
Intrest7804
Strike
267.5
267.5
Last Price14.5Nov 04, 2025
Change
0.151.05%
Bid15.05
Ask15.25
volume10
Intrest64
Last Price0.08Nov 04, 2025
Change
0.1869.23%
Bid0.08
Ask0.09
volume3848
Intrest9675
Strike
270
270
Last Price17.55Nov 04, 2025
Change
1.157.01%
Bid17.5
Ask17.75
volume127
Intrest112
Last Price0.05Nov 04, 2025
Change
0.1168.75%
Bid0.05
Ask0.06
volume5299
Intrest2743
Strike
272.5
272.5
Last Price19.3Nov 04, 2025
Change
0.050.26%
Bid19.95
Ask20.15
volume3
Intrest11
Last Price0.03Nov 04, 2025
Change
0.0975%
Bid0.03
Ask0.04
volume2960
Intrest9233
Strike
275
275
Last Price22.5Nov 04, 2025
Change
1.99.22%
Bid22.45
Ask22.7
volume5
Intrest36
Last Price0.02Nov 04, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume871
Intrest1330
Strike
277.5
277.5
Last Price23.15Nov 04, 2025
Change
1.98.94%
Bid24.95
Ask25.15
volume7
Intrest1
Last Price0.01Nov 04, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume5644
Intrest9085
Strike
280
280
Last Price24.99Nov 03, 2025
Change
-0%
Bid27.45
Ask27.65
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume245
Intrest2754
Strike
285
285
Last Price30.85Nov 03, 2025
Change
-0%
Bid32.45
Ask32.65
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume469
Intrest3826
Strike
290
290
Last Price36.75Nov 03, 2025
Change
-0%
Bid37.45
Ask37.65
volume0
Intrest1
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume147
Intrest2129
Strike
295
295
Last Price41.4Nov 03, 2025
Change
-0%
Bid42.45
Ask42.65
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume583
Intrest15836
Strike
300
300
Last Price43.7Nov 03, 2025
Change
-0%
Bid47.45
Ask47.7
volume0
Intrest1
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4394
Strike
305
305
Last Price56.8Oct 31, 2025
Change
-0%
Bid52.45
Ask52.7
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume24
Intrest796
Strike
310
310
Last Price60.65Oct 31, 2025
Change
-0%
Bid57.45
Ask57.7
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1716
Strike
315
315
Last Price-
Change
-
Bid62.45
Ask62.7
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1279
Strike
320
320
Last Price-
Change
-
Bid67.45
Ask67.7
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest232
Strike
325
325
Last Price75.75Oct 31, 2025
Change
-0%
Bid71.65
Ask73.35
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest701
Strike
330
330
Last Price-
Change
-
Bid76.7
Ask78.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid81.65
Ask83.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid86.7
Ask88.3
volume0
Intrest0
Last Price0.06Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Strike
345
345
Last Price-
Change
-
Bid91.65
Ask93.35
volume0
Intrest0
Last Price0.01Nov 04, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest33
Strike
350
350
Last Price-
Change
-
Bid96.7
Ask98.3
volume0
Intrest0