$230.71
4.772.11%
가까이에: -
$231.41
0.70.30%
시간외: 7:59 PM EDT
Comments
Loading...
Amazon.com (NASDAQ:AMZN) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Amazon.com의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Amazon.com에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price120.9Jan 21, 2025
Change
5.144.44%
Bid120.1
Ask121.05
volume2
Intrest429
Strike
110
110
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest18
Last Price110.71Jan 17, 2025
Change
00%
Bid115.2
Ask117
volume0
Intrest2
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price104.9Jan 17, 2025
Change
00%
Bid110.55
Ask111.1
volume0
Intrest16
Strike
120
120
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price101.18Jan 17, 2025
Change
00%
Bid105.6
Ask106.1
volume0
Intrest131
Strike
125
125
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest700
Last Price101.1Jan 21, 2025
Change
6.226.56%
Bid100.6
Ask101.05
volume1
Intrest403
Strike
130
130
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price89.2Jan 17, 2025
Change
00%
Bid95.15
Ask96
volume0
Intrest28
Strike
135
135
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest914
Last Price86.48Jan 17, 2025
Change
00%
Bid90.6
Ask91.05
volume0
Intrest806
Strike
140
140
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest604
Last Price86.33Jan 21, 2025
Change
7.239.14%
Bid85.45
Ask87
volume8
Intrest27
Strike
145
145
Last Price0.06Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Last Price81.4Jan 21, 2025
Change
5.36.96%
Bid80.15
Ask81.1
volume3
Intrest22
Strike
150
150
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1869
Last Price76.09Jan 21, 2025
Change
4.866.82%
Bid75
Ask76.15
volume2
Intrest27
Strike
155
155
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price69.06Jan 21, 2025
Change
4.086.28%
Bid70.5
Ask72
volume1
Intrest29
Strike
160
160
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest344
Last Price66Jan 21, 2025
Change
6.510.92%
Bid65.5
Ask66.05
volume4
Intrest604
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Last Price61.6Jan 21, 2025
Change
5.159.12%
Bid60.45
Ask61.15
volume6
Intrest639
Strike
170
170
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest4407
Last Price50.01Jan 17, 2025
Change
00%
Bid54.95
Ask56.1
volume0
Intrest23
Strike
175
175
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume1011
Intrest2708
Last Price50.82Jan 21, 2025
Change
4.6610.1%
Bid50.6
Ask51.05
volume8
Intrest1497
Strike
180
180
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume133
Intrest2101
Last Price46.13Jan 21, 2025
Change
5.2812.93%
Bid45.55
Ask46.05
volume18
Intrest270
Strike
185
185
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume64
Intrest3547
Last Price36.68Jan 17, 2025
Change
00%
Bid42.55
Ask43.85
volume0
Intrest5
Strike
187.5
187.5
Last Price0.01Jan 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume1
Intrest44
Last Price35.83Jan 17, 2025
Change
00%
Bid40.3
Ask41.1
volume0
Intrest269
Strike
190
190
Last Price0.01Jan 21, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume408
Intrest1083
Last Price33.5Jan 17, 2025
Change
00%
Bid38.15
Ask38.65
volume0
Intrest8
Strike
192.5
192.5
Last Price0.01Jan 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume76
Intrest228
Last Price36.29Jan 21, 2025
Change
5.0116.02%
Bid35.35
Ask36.15
volume8
Intrest174
Strike
195
195
Last Price0.02Jan 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume124
Intrest1083
Last Price33.75Jan 21, 2025
Change
5.0517.6%
Bid32.7
Ask33.65
volume3
Intrest18
Strike
197.5
197.5
Last Price0.02Jan 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume956
Intrest831
Last Price31Jan 21, 2025
Change
4.9819.14%
Bid30.5
Ask31.05
volume48
Intrest921
Strike
200
200
Last Price0.03Jan 21, 2025
Change
0.0240%
Bid0.01
Ask0.03
volume1050
Intrest5017
Last Price28.28Jan 21, 2025
Change
4.9221.06%
Bid28
Ask28.65
volume18
Intrest72
Strike
202.5
202.5
Last Price0.02Jan 21, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume296
Intrest1043
Last Price25.94Jan 21, 2025
Change
5.0724.29%
Bid25.6
Ask26.15
volume55
Intrest309
Strike
205
205
Last Price0.03Jan 21, 2025
Change
0.0562.5%
Bid0.02
Ask0.04
volume313
Intrest2315
Last Price23.38Jan 21, 2025
Change
4.725.16%
Bid23.05
Ask23.6
volume54
Intrest336
Strike
207.5
207.5
Last Price0.04Jan 21, 2025
Change
0.0866.67%
Bid0.04
Ask0.05
volume306
Intrest1421
Last Price21Jan 21, 2025
Change
4.8530.03%
Bid20.7
Ask21.1
volume93
Intrest1348
Strike
210
210
Last Price0.06Jan 21, 2025
Change
0.0960%
Bid0.05
Ask0.07
volume986
Intrest6128
Last Price18.39Jan 21, 2025
Change
4.8936.22%
Bid18.2
Ask18.6
volume66
Intrest165
Strike
212.5
212.5
Last Price0.08Jan 21, 2025
Change
0.1361.9%
Bid0.06
Ask0.08
volume982
Intrest2689
Last Price16.02Jan 21, 2025
Change
4.741.52%
Bid15.6
Ask16
volume139
Intrest1096
Strike
215
215
Last Price0.09Jan 21, 2025
Change
0.2371.88%
Bid0.09
Ask0.11
volume2046
Intrest3645
Last Price13.82Jan 21, 2025
Change
4.8453.9%
Bid13.2
Ask13.6
volume308
Intrest2381
Strike
217.5
217.5
Last Price0.12Jan 21, 2025
Change
0.4277.78%
Bid0.13
Ask0.15
volume2949
Intrest4237
Last Price11.3Jan 21, 2025
Change
4.361.43%
Bid10.8
Ask11.2
volume1478
Intrest4504
Strike
220
220
Last Price0.21Jan 21, 2025
Change
0.6976.67%
Bid0.2
Ask0.21
volume8613
Intrest5296
Last Price8.74Jan 21, 2025
Change
3.7474.8%
Bid8.5
Ask8.75
volume3243
Intrest3835
Strike
222.5
222.5
Last Price0.35Jan 21, 2025
Change
1.1576.67%
Bid0.34
Ask0.36
volume6206
Intrest3862
Last Price6.45Jan 21, 2025
Change
2.9684.81%
Bid6.3
Ask6.5
volume19021
Intrest21448
Strike
225
225
Last Price0.63Jan 21, 2025
Change
1.7773.75%
Bid0.61
Ask0.63
volume20993
Intrest4935
Last Price4.5Jan 21, 2025
Change
2.28102.7%
Bid4.4
Ask4.55
volume11485
Intrest6046
Strike
227.5
227.5
Last Price1.17Jan 21, 2025
Change
2.4867.95%
Bid1.13
Ask1.17
volume20415
Intrest818
Last Price2.87Jan 21, 2025
Change
1.54115.79%
Bid2.8
Ask2.91
volume53247
Intrest15305
Strike
230
230
Last Price2.05Jan 21, 2025
Change
3.1760.73%
Bid2.01
Ask2.07
volume16973
Intrest1103
Last Price1.67Jan 21, 2025
Change
0.93125.68%
Bid1.63
Ask1.69
volume72215
Intrest19069
Strike
232.5
232.5
Last Price3.35Jan 21, 2025
Change
3.8553.47%
Bid3.25
Ask3.45
volume1867
Intrest97
Last Price0.89Jan 21, 2025
Change
0.52140.54%
Bid0.85
Ask0.89
volume53646
Intrest6305
Strike
235
235
Last Price4.9Jan 21, 2025
Change
4.1545.86%
Bid4.95
Ask5.15
volume614
Intrest56
Last Price0.41Jan 21, 2025
Change
0.21105%
Bid0.4
Ask0.42
volume13002
Intrest3178
Strike
237.5
237.5
Last Price7.05Jan 21, 2025
Change
541.49%
Bid6.6
Ask7.65
volume1400
Intrest29
Last Price0.19Jan 21, 2025
Change
0.0990%
Bid0.18
Ask0.19
volume18366
Intrest4911
Strike
240
240
Last Price9.27Jan 21, 2025
Change
4.5332.83%
Bid9.2
Ask10.5
volume110
Intrest12
Last Price0.09Jan 21, 2025
Change
0.0480%
Bid0.07
Ask0.08
volume5314
Intrest2016
Strike
242.5
242.5
Last Price13.9Jan 21, 2025
Change
2.6816.16%
Bid11.55
Ask12.2
volume8
Intrest2
Last Price0.04Jan 21, 2025
Change
0.0133.33%
Bid0.03
Ask0.04
volume3442
Intrest5412
Strike
245
245
Last Price13.72Jan 21, 2025
Change
13.0848.81%
Bid14.1
Ask15.5
volume5
Intrest0
Last Price0.03Jan 21, 2025
Change
00%
Bid0.01
Ask0.02
volume393
Intrest111
Strike
247.5
247.5
Last Price-
Change
-
Bid16.55
Ask17.25
volume0
Intrest0
Last Price0.02Jan 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume903
Intrest2695
Strike
250
250
Last Price19.28Jan 21, 2025
Change
9.3332.61%
Bid19.1
Ask19.6
volume201
Intrest1
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask0.02
volume14
Intrest0
Strike
252.5
252.5
Last Price21.65Jan 21, 2025
Change
-
Bid21.6
Ask22.15
volume5
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1423
Intrest2230
Strike
255
255
Last Price33.63Jan 16, 2025
Change
00%
Bid24.05
Ask25.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask0.01
volume111
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid26.5
Ask27.6
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume620
Intrest1400
Strike
260
260
Last Price37.18Dec 31, 2024
Change
00%
Bid29.05
Ask29.95
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1924
Strike
265
265
Last Price-
Change
-
Bid33.6
Ask34.7
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest1189
Strike
270
270
Last Price-
Change
-
Bid38.8
Ask39.85
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1115
Strike
275
275
Last Price53Jan 08, 2025
Change
00%
Bid44
Ask45
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest928
Strike
280
280
Last Price50.68Jan 21, 2025
Change
6.9712.09%
Bid48.6
Ask49.85
volume2
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Strike
285
285
Last Price-
Change
-
Bid53.65
Ask54.75
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest631
Strike
290
290
Last Price-
Change
-
Bid58.95
Ask60.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
295
295
Last Price68.7Jan 17, 2025
Change
00%
Bid63.95
Ask64.85
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest577
Strike
300
300
Last Price-
Change
-
Bid69
Ask69.75
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
305
305
Last Price83.2Dec 27, 2024
Change
00%
Bid73.55
Ask74.9
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Strike
310
310
Last Price-
Change
-
Bid78.9
Ask80.1
volume0
Intrest0
Last Price0.09Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
315
315
Last Price86.6Jan 21, 2025
Change
6.77.18%
Bid83.95
Ask84.75
volume8
Intrest0
Last Price0.01Jan 21, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume2
Intrest11
Strike
320
320
Last Price90.13Dec 12, 2024
Change
00%
Bid89
Ask89.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid93.65
Ask94.8
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Strike
330
330
Last Price-
Change
-
Bid99
Ask100.55
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
335
335
Last Price103.7Dec 16, 2024
Change
00%
Bid103.9
Ask105.05
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume1
Intrest2
Strike
340
340
Last Price118.45Dec 27, 2024
Change
00%
Bid108.65
Ask109.75
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume78
Intrest3
Strike
345
345
Last Price-
Change
-
Bid113.95
Ask115.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved