$172.61
-1.72-0.99%
가까이에: -
$173.13
0.520.30%
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 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
© 2025 Benzinga | All Rights Reserved