$265.84
6.392.46%
가까이에: Aug 19, 5:00 PM EST
$266.69
0.850.32%
시간외: 7:59 PM EST
Benzinga
Benzinga
Benzinga
목요일, 8월 20
Amazon.com Inc 옵션 체인
AMZNNASDAQ
Amazon.com Options
View Amazon.com (AMZN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.32
P/C Ratio (OI)
0.67
Volume vs. Open Interest by Strike
Volume by Expiration
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 Price104.4Aug 19, 2026
Change
4.284.27%
Bid103.95
Ask107.6
volume3
Intrest19
Strike
160
160
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume41
Intrest25
Last Price99.28Aug 19, 2026
Change
4.194.41%
Bid98.95
Ask102.6
volume22
Intrest7
Strike
165
165
Last Price0.03Aug 19, 2026
Change
0.0125%
Bid-
Ask0.01
volume1
Intrest30
Last Price94.36Aug 19, 2026
Change
4.24.66%
Bid93.95
Ask97.6
volume19
Intrest12
Strike
170
170
Last Price0.03Aug 19, 2026
Change
-
Bid-
Ask0.04
volume42
Intrest0
Last Price89.54Aug 19, 2026
Change
4.325.07%
Bid88.95
Ask92.6
volume16
Intrest15
Strike
175
175
Last Price0.05Aug 19, 2026
Change
-
Bid-
Ask0.29
volume2
Intrest0
Last Price84.31Aug 19, 2026
Change
4.085.09%
Bid83.95
Ask87.6
volume24
Intrest20
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price79.39Aug 19, 2026
Change
4.626.18%
Bid78.95
Ask82.6
volume19
Intrest28
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price73.75Aug 19, 2026
Change
3.985.7%
Bid74.4
Ask77.6
volume16
Intrest55
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price68.83Aug 19, 2026
Change
3.435.24%
Bid69.95
Ask71.65
volume9
Intrest78
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price64.1Aug 19, 2026
Change
3.826.34%
Bid63.95
Ask67.6
volume10
Intrest73
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price59.18Aug 19, 2026
Change
3.726.71%
Bid59.45
Ask62.6
volume7
Intrest116
Strike
205
205
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest3
Last Price55.18Aug 19, 2026
Change
5.2510.51%
Bid55.25
Ask57.7
volume11
Intrest257
Strike
210
210
Last Price0.01Aug 19, 2026
Change
0.1392.86%
Bid-
Ask0.11
volume1
Intrest1
Last Price49Aug 19, 2026
Change
3.778.34%
Bid50.35
Ask51.95
volume26
Intrest304
Strike
215
215
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest3
Last Price43.92Aug 19, 2026
Change
3.127.65%
Bid45.15
Ask46.9
volume18
Intrest363
Strike
220
220
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest107
Last Price34.6Aug 19, 2026
Change
0.992.78%
Bid40.55
Ask41.9
volume12
Intrest172
Strike
225
225
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest27
Last Price33.94Aug 19, 2026
Change
4.6415.84%
Bid35.05
Ask36.9
volume28
Intrest118
Strike
230
230
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest170
Last Price28.98Aug 19, 2026
Change
3.3913.25%
Bid29.9
Ask31.65
volume26
Intrest172
Strike
235
235
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume21
Intrest48
Last Price26.48Aug 19, 2026
Change
4.5820.91%
Bid27.05
Ask28.95
volume18
Intrest250
Strike
237.5
237.5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume10
Intrest70
Last Price25.85Aug 19, 2026
Change
6.332.23%
Bid25.05
Ask26.9
volume23
Intrest358
Strike
240
240
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume9
Intrest488
Last Price23.5Aug 19, 2026
Change
6.3537.03%
Bid22.75
Ask24.05
volume17
Intrest669
Strike
242.5
242.5
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest207
Last Price19.29Aug 19, 2026
Change
4.6231.49%
Bid20.65
Ask21.9
volume38
Intrest188
Strike
245
245
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.13
volume193
Intrest542
Last Price17.9Aug 19, 2026
Change
5.544.35%
Bid18.15
Ask19.4
volume19
Intrest163
Strike
247.5
247.5
Last Price0.03Aug 19, 2026
Change
0.0240%
Bid-
Ask0.26
volume1024
Intrest337
Last Price15.75Aug 19, 2026
Change
6.6573.08%
Bid15.65
Ask16.5
volume117
Intrest248
Strike
250
250
Last Price0.01Aug 19, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume1460
Intrest2718
Last Price13.02Aug 19, 2026
Change
6.188.15%
Bid13.2
Ask14.4
volume135
Intrest420
Strike
252.5
252.5
Last Price0.01Aug 19, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume1065
Intrest3755
Last Price10.92Aug 19, 2026
Change
6.2131.36%
Bid10.7
Ask11.9
volume605
Intrest471
Strike
255
255
Last Price0.03Aug 19, 2026
Change
0.3391.67%
Bid-
Ask0.01
volume3975
Intrest3539
Last Price8.25Aug 19, 2026
Change
5.53203.31%
Bid8.2
Ask9.5
volume4014
Intrest1451
Strike
257.5
257.5
Last Price0.01Aug 19, 2026
Change
0.8998.89%
Bid-
Ask0.01
volume11343
Intrest2894
Last Price5.9Aug 19, 2026
Change
4.46309.72%
Bid5.7
Ask7
volume16499
Intrest2757
Strike
260
260
Last Price0.01Aug 19, 2026
Change
2.0199.5%
Bid-
Ask0.01
volume15278
Intrest4641
Last Price3.1Aug 19, 2026
Change
2.48400%
Bid3.2
Ask4.5
volume69561
Intrest7090
Strike
262.5
262.5
Last Price0.01Aug 19, 2026
Change
3.8499.74%
Bid-
Ask0.01
volume35507
Intrest927
Last Price0.59Aug 19, 2026
Change
0.37168.18%
Bid0.6
Ask1.1
volume99766
Intrest12575
Strike
265
265
Last Price0.03Aug 19, 2026
Change
5.7199.48%
Bid0.02
Ask0.03
volume18437
Intrest678
Last Price0.01Aug 19, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume36382
Intrest8801
Strike
267.5
267.5
Last Price1.63Aug 19, 2026
Change
6.7180.46%
Bid1.39
Ask2.03
volume975
Intrest296
Last Price0.01Aug 19, 2026
Change
0.0480%
Bid-
Ask0.01
volume10032
Intrest3617
Strike
270
270
Last Price4.3Aug 19, 2026
Change
6.2359.16%
Bid3.1
Ask5.3
volume451
Intrest614
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume1113
Intrest1721
Strike
272.5
272.5
Last Price7.25Aug 19, 2026
Change
5.7344.14%
Bid5.75
Ask7.25
volume18
Intrest10
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume397
Intrest1259
Strike
275
275
Last Price11Aug 19, 2026
Change
4.6129.53%
Bid8.1
Ask10.35
volume5
Intrest99
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest522
Strike
277.5
277.5
Last Price13.1Aug 19, 2026
Change
5.1528.22%
Bid10.6
Ask11.85
volume9
Intrest14
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume33
Intrest1027
Strike
280
280
Last Price14.75Aug 19, 2026
Change
4.0521.54%
Bid13.75
Ask14.35
volume18
Intrest5
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest817
Strike
282.5
282.5
Last Price18.55Aug 19, 2026
Change
4.5719.77%
Bid15.65
Ask17.2
volume4
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.13
volume16
Intrest599
Strike
285
285
Last Price25.55Aug 19, 2026
Change
1.717.17%
Bid18.15
Ask19.7
volume11
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.13
volume14
Intrest142
Strike
287.5
287.5
Last Price23.3Aug 19, 2026
Change
4.616.49%
Bid21.15
Ask21.85
volume2
Intrest0
Last Price0.01Aug 19, 2026
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest760
Strike
290
290
Last Price25.88Aug 19, 2026
Change
3.812.8%
Bid23.65
Ask24.5
volume12
Intrest0
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest589
Strike
292.5
292.5
Last Price28.3Aug 19, 2026
Change
4.2212.98%
Bid26.1
Ask28.55
volume10
Intrest0
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Strike
295
295
Last Price30.3Aug 19, 2026
Change
4.6913.4%
Bid28.55
Ask29.4
volume13
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Strike
297.5
297.5
Last Price33.49Aug 19, 2026
Change
3.7510.07%
Bid30.3
Ask32.15
volume21
Intrest14
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest240
Strike
300
300
Last Price34.15Aug 19, 2026
Change
5.9214.77%
Bid33.1
Ask34.65
volume16
Intrest2
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest79
Strike
302.5
302.5
Last Price38.35Aug 19, 2026
Change
4.3410.17%
Bid35.1
Ask38.55
volume11
Intrest1
Last Price0.02Aug 13, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest23
Strike
305
305
Last Price41.05Aug 19, 2026
Change
3.938.74%
Bid38.35
Ask39.5
volume19
Intrest3
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest32
Strike
307.5
307.5
Last Price43.26Aug 19, 2026
Change
2.65.67%
Bid40.9
Ask43.6
volume19
Intrest13
Last Price0.01Aug 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Strike
310
310
Last Price45.68Aug 19, 2026
Change
4.048.13%
Bid43.1
Ask45.05
volume10
Intrest3
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest5
Strike
312.5
312.5
Last Price49.04Aug 19, 2026
Change
3.115.96%
Bid45.6
Ask48.45
volume8
Intrest2
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest23
Strike
315
315
Last Price51.46Aug 19, 2026
Change
3.466.3%
Bid48.35
Ask49.5
volume9
Intrest2
Last Price0.06Aug 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest17
Strike
320
320
Last Price56.35Aug 19, 2026
Change
4.929.57%
Bid53.7
Ask56.1
volume3
Intrest0
Last Price0.02Aug 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest10
Strike
325
325
Last Price60.93Aug 19, 2026
Change
-
Bid57.2
Ask61.1
volume2
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest8
Strike
330
330
Last Price-
Change
-
Bid62.2
Ask66.1
volume0
Intrest0
Last Price0.07Aug 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest14
Strike
335
335
Last Price-
Change
-
Bid67.2
Ask71
volume0
Intrest0
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest30
Strike
340
340
Last Price58.9Aug 10, 2026
Change
-0%
Bid72.2
Ask76.1
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest28
Strike
345
345
Last Price-
Change
-
Bid77.2
Ask81.1
volume0
Intrest0
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.29
volume0
Intrest4
Strike
350
350
Last Price84.18Aug 13, 2026
Change
-0%
Bid82.2
Ask86.1
volume0
Intrest0
Last Price0.13Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest19
Strike
355
355
Last Price-
Change
-
Bid87.2
Ask91.1
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved