$223.30
6.182.85%
가까이에: -
$222.50
-0.80-0.36%
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 Price107.59Jun 26, 2025
Change
00%
Bid117.15
Ask119.95
volume0
Intrest6
Strike
105
105
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price103.3Jun 24, 2025
Change
00%
Bid111.8
Ask114.35
volume0
Intrest1
Strike
110
110
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest304
Last Price106Jun 27, 2025
Change
5.355.32%
Bid106.85
Ask109.95
volume1
Intrest3
Strike
115
115
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price99.55Jun 27, 2025
Change
6.076.49%
Bid102.25
Ask104.95
volume1
Intrest23
Strike
120
120
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid97.15
Ask99.95
volume0
Intrest0
Strike
125
125
Last Price0.02Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Last Price90.23Jun 27, 2025
Change
3.453.98%
Bid92.1
Ask94.95
volume10
Intrest16
Strike
130
130
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4462
Last Price84.8Jun 27, 2025
Change
8.911.73%
Bid86.7
Ask89.95
volume19
Intrest19
Strike
135
135
Last Price0.02Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1242
Last Price76.35Jun 26, 2025
Change
00%
Bid82
Ask84.95
volume0
Intrest2
Strike
140
140
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2043
Last Price75.01Jun 27, 2025
Change
4.165.87%
Bid77.2
Ask79.95
volume19
Intrest19
Strike
145
145
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2275
Last Price68.03Jun 27, 2025
Change
0.691.02%
Bid72.25
Ask74.95
volume28
Intrest32
Strike
150
150
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1692
Last Price63.35Jun 27, 2025
Change
4.78.01%
Bid67.15
Ask69.95
volume1
Intrest5
Strike
155
155
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest4458
Last Price57.4Jun 27, 2025
Change
0.060.1%
Bid61.9
Ask64.95
volume9
Intrest60
Strike
160
160
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest748
Last Price55.07Jun 27, 2025
Change
7.2115.06%
Bid57.45
Ask59.95
volume2
Intrest10
Strike
165
165
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest1703
Last Price50.16Jun 27, 2025
Change
3.066.5%
Bid51.8
Ask54.95
volume8
Intrest35
Strike
170
170
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1964
Last Price45.79Jun 27, 2025
Change
4.8911.96%
Bid46.9
Ask49.95
volume30
Intrest43
Strike
175
175
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest2315
Last Price42.83Jun 27, 2025
Change
5.1613.7%
Bid42.65
Ask44.95
volume83
Intrest189
Strike
180
180
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest2333
Last Price28.88Jun 25, 2025
Change
00%
Bid39.75
Ask41.85
volume0
Intrest46
Strike
182.5
182.5
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price38.01Jun 27, 2025
Change
5.2516.03%
Bid37.5
Ask39.95
volume179
Intrest163
Strike
185
185
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest1583
Last Price30.8Jun 27, 2025
Change
4.316.23%
Bid34.55
Ask37.45
volume8
Intrest14
Strike
187.5
187.5
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest442
Last Price32.13Jun 27, 2025
Change
4.5816.62%
Bid32.5
Ask34.95
volume106
Intrest528
Strike
190
190
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume112
Intrest7588
Last Price27.25Jun 27, 2025
Change
2.7311.13%
Bid29.35
Ask32.45
volume28
Intrest35
Strike
192.5
192.5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume42
Intrest1872
Last Price27.63Jun 27, 2025
Change
5.4724.68%
Bid27.45
Ask29.95
volume340
Intrest508
Strike
195
195
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume129
Intrest3632
Last Price22.41Jun 27, 2025
Change
2.8714.69%
Bid24.75
Ask26.85
volume62
Intrest196
Strike
197.5
197.5
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume97
Intrest2841
Last Price21.87Jun 27, 2025
Change
4.4225.33%
Bid22.75
Ask24.95
volume552
Intrest2923
Strike
200
200
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume302
Intrest11228
Last Price17.49Jun 27, 2025
Change
2.3915.83%
Bid20.15
Ask21.9
volume97
Intrest596
Strike
202.5
202.5
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume540
Intrest4664
Last Price17.85Jun 27, 2025
Change
5.4543.95%
Bid17.75
Ask19.55
volume1113
Intrest2166
Strike
205
205
Last Price0.01Jun 27, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1311
Intrest5676
Last Price14.85Jun 27, 2025
Change
4.7547.03%
Bid15.3
Ask16.85
volume682
Intrest2306
Strike
207.5
207.5
Last Price0.01Jun 27, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume2725
Intrest3957
Last Price12.69Jun 27, 2025
Change
5.2470.34%
Bid12.8
Ask13.25
volume1523
Intrest7060
Strike
210
210
Last Price0.01Jun 27, 2025
Change
0.190.91%
Bid-
Ask0.01
volume3107
Intrest8568
Last Price10.7Jun 27, 2025
Change
5.78117.48%
Bid10.4
Ask10.8
volume2181
Intrest5997
Strike
212.5
212.5
Last Price0.01Jun 27, 2025
Change
0.1995%
Bid-
Ask0.01
volume3217
Intrest7204
Last Price8.29Jun 27, 2025
Change
5.6208.18%
Bid8
Ask9.2
volume15626
Intrest19417
Strike
215
215
Last Price0.01Jun 27, 2025
Change
0.5198.08%
Bid-
Ask0.01
volume9265
Intrest6722
Last Price5.6Jun 27, 2025
Change
4.38359.02%
Bid5.5
Ask6.65
volume30320
Intrest13947
Strike
217.5
217.5
Last Price0.01Jun 27, 2025
Change
1.4399.31%
Bid-
Ask0.01
volume39019
Intrest2395
Last Price3.1Jun 27, 2025
Change
2.7675%
Bid3.1
Ask3.2
volume111798
Intrest24934
Strike
220
220
Last Price0.01Jun 27, 2025
Change
3.2499.69%
Bid-
Ask0.01
volume35984
Intrest1817
Last Price0.56Jun 27, 2025
Change
0.44366.67%
Bid0.57
Ask0.72
volume109120
Intrest17793
Strike
222.5
222.5
Last Price0.02Jun 27, 2025
Change
5.599.64%
Bid0.02
Ask0.03
volume4104
Intrest203
Last Price0.01Jun 27, 2025
Change
0.0375%
Bid-
Ask0.01
volume27246
Intrest10503
Strike
225
225
Last Price2.81Jun 27, 2025
Change
4.9463.74%
Bid1.7
Ask2.3
volume311
Intrest122
Last Price0.01Jun 27, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4363
Intrest4330
Strike
227.5
227.5
Last Price7.26Jun 27, 2025
Change
2.8828.4%
Bid3.55
Ask4.85
volume34
Intrest1
Last Price0.01Jun 27, 2025
Change
0.0150%
Bid-
Ask0.01
volume1305
Intrest7060
Strike
230
230
Last Price11.3Jun 27, 2025
Change
1.3510.67%
Bid6.55
Ask8.15
volume15
Intrest5
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume167
Intrest2390
Strike
232.5
232.5
Last Price13Jun 27, 2025
Change
3.4821.12%
Bid9.05
Ask11.15
volume41
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest5274
Strike
235
235
Last Price16.75Jun 27, 2025
Change
8.9234.75%
Bid11.6
Ask14
volume2
Intrest5
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2510
Strike
237.5
237.5
Last Price17.9Jun 27, 2025
Change
3.315.57%
Bid13.65
Ask16.45
volume7
Intrest1
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest2966
Strike
240
240
Last Price26.75Jun 24, 2025
Change
00%
Bid16.5
Ask18.95
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest373
Strike
242.5
242.5
Last Price-
Change
-
Bid18.85
Ask21.45
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest2581
Strike
245
245
Last Price34.48Jun 20, 2025
Change
00%
Bid21.45
Ask23.95
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest824
Strike
247.5
247.5
Last Price-
Change
-
Bid24.05
Ask26.45
volume0
Intrest0
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1496
Strike
250
250
Last Price38.4Jun 25, 2025
Change
00%
Bid26.25
Ask29
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1173
Strike
255
255
Last Price36Jun 27, 2025
Change
9.7521.31%
Bid30.85
Ask34
volume1
Intrest10
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
260
260
Last Price51.6Jun 05, 2025
Change
00%
Bid36.2
Ask38.95
volume0
Intrest0
Last Price0.01Jun 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Strike
265
265
Last Price-
Change
-
Bid41.35
Ask44
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
270
270
Last Price-
Change
-
Bid46.3
Ask49
volume0
Intrest0
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest360
Strike
275
275
Last Price-
Change
-
Bid50.8
Ask54
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
280
280
Last Price-
Change
-
Bid55.9
Ask59
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
285
285
Last Price-
Change
-
Bid61
Ask64
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved