$192.72
-8.64-4.29%
가까이에: -
$192.66
-0.06-0.03%
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 Price72.66Mar 28, 2025
Change
8.3610.32%
Bid72.2
Ask73.3
volume5
Intrest42
Strike
120
120
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest83
Last Price70.2Mar 28, 2025
Change
6.178.08%
Bid66.6
Ask68.3
volume21
Intrest25
Strike
125
125
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price71.4Mar 27, 2025
Change
00%
Bid62.2
Ask63.2
volume0
Intrest4
Strike
130
130
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price60Mar 28, 2025
Change
7.911.63%
Bid57.2
Ask58.3
volume19
Intrest24
Strike
135
135
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest495
Last Price63.1Mar 04, 2025
Change
00%
Bid52.2
Ask53.3
volume0
Intrest19
Strike
140
140
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3183
Last Price47.3Mar 28, 2025
Change
13.1721.78%
Bid47.25
Ask48.45
volume4
Intrest106
Strike
145
145
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4346
Last Price42.35Mar 28, 2025
Change
9.217.85%
Bid41.4
Ask43.1
volume14
Intrest60
Strike
150
150
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest8437
Last Price37.32Mar 28, 2025
Change
10.4821.92%
Bid37.15
Ask38.3
volume9
Intrest52
Strike
155
155
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4876
Last Price32.05Mar 28, 2025
Change
10.8525.29%
Bid31.55
Ask33.05
volume5
Intrest247
Strike
160
160
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume102
Intrest2861
Last Price38Mar 26, 2025
Change
00%
Bid26.35
Ask28.1
volume0
Intrest34
Strike
165
165
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest2523
Last Price27.8Mar 20, 2025
Change
00%
Bid24.7
Ask25.65
volume0
Intrest3
Strike
167.5
167.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1364
Last Price22.5Mar 28, 2025
Change
7.224.24%
Bid22.25
Ask23.25
volume332
Intrest459
Strike
170
170
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3607
Last Price21.75Mar 28, 2025
Change
7.1124.64%
Bid19.6
Ask22
volume2
Intrest49
Strike
172.5
172.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1185
Last Price17.66Mar 28, 2025
Change
12.7441.91%
Bid17.25
Ask19.45
volume15
Intrest162
Strike
175
175
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume144
Intrest2650
Last Price14.86Mar 28, 2025
Change
8.1435.39%
Bid14.7
Ask16.35
volume108
Intrest282
Strike
177.5
177.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume276
Intrest1305
Last Price12.6Mar 28, 2025
Change
9.9544.12%
Bid12.35
Ask13.4
volume669
Intrest2218
Strike
180
180
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume1061
Intrest4926
Last Price9.55Mar 28, 2025
Change
10.7552.96%
Bid8.7
Ask11.55
volume33
Intrest318
Strike
182.5
182.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume1547
Intrest1806
Last Price7.2Mar 28, 2025
Change
10.4259.14%
Bid6.35
Ask8.75
volume253
Intrest757
Strike
185
185
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3007
Intrest3280
Last Price4.8Mar 28, 2025
Change
10.1167.81%
Bid4.3
Ask7
volume201
Intrest862
Strike
187.5
187.5
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2541
Intrest2730
Last Price2.75Mar 28, 2025
Change
10.2578.85%
Bid1.73
Ask2.79
volume5636
Intrest4267
Strike
190
190
Last Price0.01Mar 28, 2025
Change
0.0375%
Bid-
Ask0.01
volume15144
Intrest7561
Last Price0.13Mar 28, 2025
Change
8.8798.56%
Bid0.13
Ask0.19
volume23583
Intrest3106
Strike
192.5
192.5
Last Price0.05Mar 28, 2025
Change
00%
Bid0.02
Ask0.04
volume27427
Intrest5591
Last Price0.01Mar 28, 2025
Change
6.5499.85%
Bid-
Ask0.01
volume54802
Intrest10372
Strike
195
195
Last Price2.4Mar 28, 2025
Change
2.292081.82%
Bid2
Ask2.8
volume29854
Intrest11915
Last Price0.01Mar 28, 2025
Change
4.4999.78%
Bid-
Ask0.01
volume30671
Intrest5425
Strike
197.5
197.5
Last Price4.99Mar 28, 2025
Change
4.681509.68%
Bid3.05
Ask5.25
volume20701
Intrest6349
Last Price0.01Mar 28, 2025
Change
2.2899.56%
Bid-
Ask0.01
volume44794
Intrest21646
Strike
200
200
Last Price7.4Mar 28, 2025
Change
6.57791.57%
Bid7.05
Ask7.75
volume12781
Intrest7610
Last Price0.01Mar 28, 2025
Change
0.9798.98%
Bid-
Ask0.01
volume7628
Intrest8340
Strike
202.5
202.5
Last Price9.67Mar 28, 2025
Change
7.64376.35%
Bid9.25
Ask10.4
volume1666
Intrest2694
Last Price0.01Mar 28, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume9822
Intrest16596
Strike
205
205
Last Price12.25Mar 28, 2025
Change
8.55231.08%
Bid11.7
Ask12.75
volume1323
Intrest5743
Last Price0.01Mar 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume14542
Intrest19093
Strike
207.5
207.5
Last Price15.3Mar 28, 2025
Change
9.4159.32%
Bid13.15
Ask16.55
volume121
Intrest213
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume7620
Intrest21550
Strike
210
210
Last Price17.9Mar 28, 2025
Change
9.1103.41%
Bid16.25
Ask17.8
volume196
Intrest762
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1482
Intrest12194
Strike
212.5
212.5
Last Price19.92Mar 28, 2025
Change
9.3488.28%
Bid18.05
Ask21.55
volume31
Intrest12
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume451
Intrest13420
Strike
215
215
Last Price20.8Mar 28, 2025
Change
7.6558.17%
Bid22
Ask24.1
volume5
Intrest201
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume358
Intrest4584
Strike
217.5
217.5
Last Price18.5Mar 28, 2025
Change
3.8926.63%
Bid23.2
Ask26.55
volume1
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume261
Intrest9097
Strike
220
220
Last Price27.41Mar 28, 2025
Change
8.9148.16%
Bid26.05
Ask28.2
volume514
Intrest119
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1244
Strike
222.5
222.5
Last Price24.95Mar 28, 2025
Change
4.4521.71%
Bid28.6
Ask30.7
volume2
Intrest7
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest4550
Strike
225
225
Last Price32.25Mar 28, 2025
Change
9.139.31%
Bid31.05
Ask33.3
volume1
Intrest2
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume54
Intrest10823
Strike
230
230
Last Price27.25Mar 27, 2025
Change
00%
Bid36.1
Ask38.3
volume0
Intrest5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest8396
Strike
235
235
Last Price32.04Mar 27, 2025
Change
00%
Bid40.5
Ask43.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume71
Intrest6224
Strike
240
240
Last Price36.87Mar 27, 2025
Change
00%
Bid45.8
Ask48.25
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest2142
Strike
245
245
Last Price40Mar 25, 2025
Change
00%
Bid50.6
Ask53.2
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3480
Strike
250
250
Last Price51.05Mar 28, 2025
Change
4.317.79%
Bid55.55
Ask58.25
volume1
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1550
Strike
255
255
Last Price52.3Mar 27, 2025
Change
00%
Bid60.55
Ask63.25
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Strike
260
260
Last Price61.75Mar 11, 2025
Change
00%
Bid65.55
Ask68.3
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1107
Strike
265
265
Last Price-
Change
-
Bid70.5
Ask73.3
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest411
Strike
270
270
Last Price68.24Mar 24, 2025
Change
00%
Bid75.5
Ask78.3
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest108
Strike
275
275
Last Price76.15Mar 12, 2025
Change
00%
Bid80.55
Ask83.3
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest685
Strike
280
280
Last Price85.38Mar 28, 2025
Change
7.389.46%
Bid85.85
Ask88.25
volume1
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1016
Strike
285
285
Last Price87Mar 11, 2025
Change
00%
Bid90.55
Ask93.3
volume0
Intrest0
Last Price0.03Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
290
290
Last Price-
Change
-
Bid95.9
Ask98.2
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16
Strike
295
295
Last Price93.65Mar 27, 2025
Change
00%
Bid100.5
Ask103.3
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest287
Strike
300
300
Last Price104.5Mar 20, 2025
Change
00%
Bid105.9
Ask108.3
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest82
Strike
305
305
Last Price106.75Mar 12, 2025
Change
00%
Bid110.45
Ask113.3
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
310
310
Last Price107.5Mar 26, 2025
Change
00%
Bid115.8
Ask118.3
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid120.55
Ask123.2
volume0
Intrest0
Last Price0.02Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid125.9
Ask128.2
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1036
Strike
330
330
Last Price-
Change
-
Bid135.85
Ask138.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved