$241.51
3.511.47%
In chiusura: Jun 11, 5:00 PM EST
$242.25
0.740.31%
Post-mercato: 7:59 PM EST
Amazon.com Inc Catena di Opzioni
AMZNNASDAQ
Amazon.com (NASDAQ:AMZN) Azioni, Catena di 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 Price109.68Jun 11, 2026
Change
0.040.04%
Bid109.9
Ask113
volume22
Intrest26
Strike
130
130
Last Price0.04May 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price105.06Jun 11, 2026
Change
0.320.31%
Bid105.25
Ask107.9
volume23
Intrest19
Strike
135
135
Last Price0.03Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price99.78Jun 11, 2026
Change
5.635.34%
Bid100.2
Ask102.8
volume21
Intrest18
Strike
140
140
Last Price0.03Jun 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price95.05Jun 11, 2026
Change
5.355.33%
Bid95.3
Ask97.8
volume19
Intrest20
Strike
145
145
Last Price0.04Jun 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price90.02Jun 11, 2026
Change
2.052.33%
Bid90.25
Ask92.85
volume30
Intrest30
Strike
150
150
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price85.15Jun 11, 2026
Change
2.082.5%
Bid85.25
Ask87.95
volume21
Intrest122
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price80.25Jun 11, 2026
Change
1.982.53%
Bid80.3
Ask82.9
volume22
Intrest8
Strike
160
160
Last Price0.02Jun 11, 2026
Change
0.01100%
Bid-
Ask0.22
volume1
Intrest3
Last Price74.75Jun 11, 2026
Change
1.381.88%
Bid75.3
Ask77.8
volume30
Intrest48
Strike
165
165
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest120
Last Price70.14Jun 11, 2026
Change
1.672.44%
Bid70.2
Ask72.8
volume51
Intrest41
Strike
170
170
Last Price0.25Jun 11, 2026
Change
0.21525%
Bid-
Ask0.02
volume7
Intrest302
Last Price65.11Jun 11, 2026
Change
5.157.33%
Bid65.3
Ask67.8
volume46
Intrest1
Strike
175
175
Last Price0.01Jun 11, 2026
Change
0.0375%
Bid-
Ask0.01
volume53
Intrest547
Last Price60.21Jun 11, 2026
Change
0.861.45%
Bid60.45
Ask62.9
volume37
Intrest60
Strike
180
180
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume3
Intrest722
Last Price55.04Jun 11, 2026
Change
0.10.18%
Bid55.3
Ask57.85
volume39
Intrest63
Strike
185
185
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume28
Intrest948
Last Price49.95Jun 11, 2026
Change
5.459.84%
Bid49.9
Ask52.95
volume55
Intrest13
Strike
190
190
Last Price0.01Jun 11, 2026
Change
0.0150%
Bid-
Ask0.01
volume94
Intrest904
Last Price45.01Jun 11, 2026
Change
5.4410.78%
Bid45.35
Ask47.65
volume58
Intrest33
Strike
195
195
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.02
volume161
Intrest523
Last Price39.96Jun 11, 2026
Change
0.521.32%
Bid40.2
Ask42.6
volume102
Intrest45
Strike
200
200
Last Price0.02Jun 11, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume354
Intrest2365
Last Price30.35Jun 11, 2026
Change
10.0924.95%
Bid34.7
Ask38.15
volume1
Intrest29
Strike
205
205
Last Price0.02Jun 11, 2026
Change
0.0360%
Bid0.01
Ask0.02
volume212
Intrest840
Last Price28.6Jun 11, 2026
Change
0.62.14%
Bid30.35
Ask32.65
volume1949
Intrest307
Strike
210
210
Last Price0.02Jun 11, 2026
Change
0.0466.67%
Bid0.01
Ask0.04
volume218
Intrest5339
Last Price23.43Jun 11, 2026
Change
0.070.3%
Bid25.35
Ask27.65
volume2003
Intrest283
Strike
215
215
Last Price0.02Jun 11, 2026
Change
0.0675%
Bid0.01
Ask0.03
volume360
Intrest3619
Last Price22.33Jun 11, 2026
Change
4.0121.89%
Bid20.4
Ask22.65
volume1404
Intrest439
Strike
220
220
Last Price0.04Jun 11, 2026
Change
0.0866.67%
Bid0.03
Ask0.05
volume660
Intrest3656
Last Price14.24Jun 11, 2026
Change
-
Bid17.8
Ask20.2
volume20
Intrest0
Strike
222.5
222.5
Last Price0.05Jun 11, 2026
Change
0.1372.22%
Bid0.04
Ask0.06
volume316
Intrest142
Last Price17.2Jun 11, 2026
Change
3.4925.46%
Bid15.65
Ask17.6
volume4965
Intrest631
Strike
225
225
Last Price0.06Jun 11, 2026
Change
0.1672.73%
Bid0.05
Ask0.07
volume1906
Intrest1779
Last Price12.81Jun 11, 2026
Change
1.6114.38%
Bid12.95
Ask15.2
volume676
Intrest52
Strike
227.5
227.5
Last Price0.07Jun 11, 2026
Change
0.2880%
Bid0.07
Ask0.09
volume2153
Intrest1501
Last Price11.5Jun 11, 2026
Change
2.7531.43%
Bid10.75
Ask12.7
volume694
Intrest863
Strike
230
230
Last Price0.11Jun 11, 2026
Change
0.4781.03%
Bid0.1
Ask0.12
volume16199
Intrest2896
Last Price9.3Jun 11, 2026
Change
2.5838.39%
Bid8.35
Ask9.3
volume272
Intrest584
Strike
232.5
232.5
Last Price0.17Jun 11, 2026
Change
0.7882.11%
Bid0.17
Ask0.18
volume12431
Intrest3324
Last Price6.9Jun 11, 2026
Change
2.246.81%
Bid6.65
Ask6.95
volume8029
Intrest1427
Strike
235
235
Last Price0.33Jun 11, 2026
Change
1.3280%
Bid0.33
Ask0.35
volume27829
Intrest3274
Last Price4.7Jun 11, 2026
Change
1.5247.8%
Bid4.55
Ask4.75
volume17389
Intrest2523
Strike
237.5
237.5
Last Price0.71Jun 11, 2026
Change
1.7871.49%
Bid0.71
Ask0.73
volume11160
Intrest2863
Last Price2.91Jun 11, 2026
Change
0.9145.5%
Bid2.79
Ask2.92
volume40722
Intrest4446
Strike
240
240
Last Price1.45Jun 11, 2026
Change
2.4562.82%
Bid1.46
Ask1.5
volume3901
Intrest3860
Last Price1.67Jun 11, 2026
Change
0.4435.77%
Bid1.6
Ask1.69
volume27702
Intrest3192
Strike
242.5
242.5
Last Price2.66Jun 11, 2026
Change
2.5949.33%
Bid2.67
Ask2.81
volume1708
Intrest2752
Last Price0.86Jun 11, 2026
Change
0.1419.44%
Bid0.83
Ask0.88
volume21792
Intrest4623
Strike
245
245
Last Price4.32Jun 11, 2026
Change
3.1842.4%
Bid4.3
Ask4.55
volume1237
Intrest2923
Last Price0.43Jun 11, 2026
Change
0.024.88%
Bid0.41
Ask0.44
volume21963
Intrest7406
Strike
247.5
247.5
Last Price6.43Jun 11, 2026
Change
3.0432.1%
Bid6.3
Ask7
volume369
Intrest3429
Last Price0.2Jun 11, 2026
Change
0.0313.04%
Bid0.19
Ask0.21
volume8906
Intrest10059
Strike
250
250
Last Price8.48Jun 11, 2026
Change
3.3628.38%
Bid8.6
Ask9.05
volume6678
Intrest4616
Last Price0.11Jun 11, 2026
Change
0.0321.43%
Bid0.09
Ask0.11
volume3171
Intrest4864
Strike
252.5
252.5
Last Price11.14Jun 11, 2026
Change
3.2122.37%
Bid10.85
Ask11.5
volume3452
Intrest1607
Last Price0.06Jun 11, 2026
Change
0.0333.33%
Bid0.05
Ask0.06
volume3170
Intrest7087
Strike
255
255
Last Price13.75Jun 11, 2026
Change
2.9817.81%
Bid13.45
Ask13.8
volume6743
Intrest4501
Last Price0.04Jun 11, 2026
Change
0.0120%
Bid0.03
Ask0.04
volume2956
Intrest5463
Strike
257.5
257.5
Last Price16.13Jun 11, 2026
Change
3.0916.08%
Bid15.95
Ask16.35
volume955
Intrest532
Last Price0.02Jun 11, 2026
Change
0.0250%
Bid0.02
Ask0.03
volume1618
Intrest6841
Strike
260
260
Last Price19.25Jun 11, 2026
Change
2.4311.21%
Bid18.25
Ask18.85
volume1658
Intrest47
Last Price0.02Jun 11, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume1458
Intrest9386
Strike
262.5
262.5
Last Price21.07Jun 11, 2026
Change
3.213.19%
Bid20.8
Ask21.35
volume102
Intrest55
Last Price0.02Jun 11, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume1920
Intrest11069
Strike
265
265
Last Price23.45Jun 11, 2026
Change
3.3712.57%
Bid23.2
Ask23.85
volume1404
Intrest29
Last Price0.02Jun 11, 2026
Change
0.0133.33%
Bid-
Ask0.02
volume242
Intrest4656
Strike
267.5
267.5
Last Price25.9Jun 11, 2026
Change
3.8312.88%
Bid25.55
Ask26.5
volume245
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.02
volume3785
Intrest9718
Strike
270
270
Last Price28.34Jun 11, 2026
Change
2.879.2%
Bid28.2
Ask28.85
volume1434
Intrest2
Last Price0.04Jun 11, 2026
Change
0.02100%
Bid-
Ask0.01
volume214
Intrest2446
Strike
272.5
272.5
Last Price31.25Jun 11, 2026
Change
1.965.9%
Bid30.5
Ask31.45
volume263
Intrest5
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume83
Intrest8109
Strike
275
275
Last Price33.15Jun 11, 2026
Change
38.3%
Bid33.25
Ask33.85
volume1366
Intrest3
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume104
Intrest954
Strike
277.5
277.5
Last Price41.04Jun 11, 2026
Change
2.857.46%
Bid35.5
Ask36.5
volume7
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume29
Intrest3433
Strike
280
280
Last Price38.68Jun 11, 2026
Change
2.726.57%
Bid38.2
Ask38.85
volume372
Intrest1
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest617
Strike
282.5
282.5
Last Price41.3Jun 11, 2026
Change
4.8413.27%
Bid40.55
Ask41.35
volume244
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume484
Intrest2680
Strike
285
285
Last Price43.78Jun 11, 2026
Change
2.274.93%
Bid43.2
Ask43.9
volume148
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest518
Strike
287.5
287.5
Last Price46.45Jun 11, 2026
Change
12.4736.7%
Bid45.7
Ask46.4
volume166
Intrest0
Last Price0.03Jun 11, 2026
Change
0.02200%
Bid-
Ask0.01
volume7
Intrest3160
Strike
290
290
Last Price48.3Jun 11, 2026
Change
2.955.76%
Bid48.2
Ask48.85
volume137
Intrest6
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest356
Strike
292.5
292.5
Last Price39.42Jun 05, 2026
Change
-0%
Bid50.5
Ask51.5
volume0
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1252
Strike
295
295
Last Price57.82Jun 11, 2026
Change
1.392.46%
Bid53
Ask54
volume2
Intrest0
Last Price0.21Jun 11, 2026
Change
0.22000%
Bid-
Ask0.02
volume1
Intrest134
Strike
297.5
297.5
Last Price60.31Jun 11, 2026
Change
20.5951.84%
Bid55.5
Ask56.5
volume2
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest3263
Strike
300
300
Last Price46.08Jun 04, 2026
Change
-0%
Bid58
Ask58.85
volume0
Intrest0
Last Price0.21Jun 11, 2026
Change
0.22000%
Bid-
Ask0.52
volume1
Intrest18
Strike
302.5
302.5
Last Price-
Change
-
Bid60.65
Ask61.35
volume0
Intrest0
Last Price0.01Jun 11, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume12
Intrest485
Strike
305
305
Last Price51.21Jun 04, 2026
Change
-0%
Bid63
Ask63.9
volume0
Intrest0
Last Price0.05Jun 11, 2026
Change
0.04400%
Bid-
Ask0.05
volume1
Intrest425
Strike
310
310
Last Price55.74Jun 04, 2026
Change
-0%
Bid68
Ask69
volume0
Intrest0
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.53
volume0
Intrest412
Strike
315
315
Last Price61.32Jun 04, 2026
Change
-0%
Bid73.05
Ask73.9
volume0
Intrest0
Last Price0.01Jun 10, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest346
Strike
320
320
Last Price78.9Jun 11, 2026
Change
22.3839.6%
Bid78
Ask79
volume1
Intrest0
Last Price0.01Jun 08, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest294
Strike
325
325
Last Price56.87May 01, 2026
Change
-0%
Bid83
Ask83.9
volume0
Intrest0
Last Price0.2Jun 10, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest102
Strike
330
330
Last Price-
Change
-
Bid87.95
Ask89.05
volume0
Intrest0
Last Price0.2Jun 10, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest202
Strike
335
335
Last Price-
Change
-
Bid93
Ask94.05
volume0
Intrest0
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest250
Strike
340
340
Last Price-
Change
-
Bid98
Ask99.05
volume0
Intrest0
Last Price0.09May 20, 2026
Change
-0%
Bid-
Ask0.37
volume0
Intrest6
Strike
345
345
Last Price-
Change
-
Bid103
Ask104.05
volume0
Intrest0
Last Price0.2Jun 10, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest563
Strike
350
350
Last Price-
Change
-
Bid108
Ask108.85
volume0
Intrest0
Last Price0.21Jun 11, 2026
Change
0.015%
Bid-
Ask0.52
volume1
Intrest2
Strike
355
355
Last Price-
Change
-
Bid113.15
Ask113.85
volume0
Intrest0
Last Price0.21Jun 11, 2026
Change
-
Bid-
Ask0.52
volume2
Intrest0
Strike
360
360
Last Price-
Change
-
Bid118
Ask118.85
volume0
Intrest0
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.52
volume0
Intrest221
Strike
365
365
Last Price-
Change
-
Bid123
Ask124
volume0
Intrest0
Last Price0.21Jun 11, 2026
Change
0.22000%
Bid-
Ask0.52
volume1
Intrest25
Strike
370
370
Last Price-
Change
-
Bid128
Ask128.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
375
375
Last Price136.7Jun 10, 2026
Change
-0%
Bid133
Ask133.9
volume0
Intrest0
Last Price0.01Jun 09, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Strike
380
380
Last Price-
Change
-
Bid138
Ask139.35
volume0
Intrest0