$224.92
1.630.73%
가까이에: -
$226.06
1.140.51%
시간외: Dec 20, 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 Price114.36Dec 20, 2024
Change
1.761.52%
Bid118
Ask122.1
volume20
Intrest23
Strike
105
105
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest18
Last Price121.75Dec 16, 2024
Change
00%
Bid114.25
Ask115.7
volume0
Intrest399
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price110.55Dec 20, 2024
Change
4.143.61%
Bid108.85
Ask111.35
volume5
Intrest1
Strike
115
115
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume332
Intrest511
Last Price105.05Dec 20, 2024
Change
17.3519.78%
Bid103.05
Ask107.25
volume2
Intrest5
Strike
120
120
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume270
Intrest505
Last Price100.59Dec 19, 2024
Change
00%
Bid98.1
Ask101.35
volume0
Intrest137
Strike
125
125
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest6
Last Price94.2Dec 19, 2024
Change
00%
Bid93.1
Ask97.05
volume0
Intrest25
Strike
130
130
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest3212
Last Price90.87Dec 20, 2024
Change
2.512.69%
Bid88
Ask92.05
volume21
Intrest18
Strike
135
135
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume3
Intrest8
Last Price84.82Dec 20, 2024
Change
8.288.89%
Bid84.15
Ask86.2
volume1
Intrest9
Strike
140
140
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest795
Last Price79.97Dec 20, 2024
Change
0.811.02%
Bid79.25
Ask80.9
volume17
Intrest27
Strike
145
145
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid-
Ask0.13
volume1036
Intrest60
Last Price73.7Dec 20, 2024
Change
0.991.33%
Bid74.3
Ask75.9
volume4
Intrest20
Strike
150
150
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest886
Last Price70.02Dec 20, 2024
Change
2.473.41%
Bid69.1
Ask71.4
volume6
Intrest11
Strike
155
155
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume150
Intrest791
Last Price65.54Dec 20, 2024
Change
68.39%
Bid64.05
Ask66.25
volume21
Intrest137
Strike
160
160
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.23
volume438
Intrest3209
Last Price60.25Dec 19, 2024
Change
00%
Bid59.1
Ask61.4
volume0
Intrest19
Strike
165
165
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.19
volume287
Intrest403
Last Price54.84Dec 20, 2024
Change
0.711.28%
Bid52.9
Ask56.3
volume5
Intrest70
Strike
170
170
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid0.01
Ask0.25
volume827
Intrest1038
Last Price49.68Dec 20, 2024
Change
0.641.31%
Bid49.2
Ask51.4
volume15
Intrest180
Strike
175
175
Last Price0.03Dec 20, 2024
Change
00%
Bid0.02
Ask0.05
volume628
Intrest586
Last Price44.74Dec 20, 2024
Change
0.491.11%
Bid44.95
Ask45.7
volume173
Intrest208
Strike
180
180
Last Price0.05Dec 20, 2024
Change
0.0125%
Bid0.04
Ask0.12
volume271
Intrest1248
Last Price40.1Dec 20, 2024
Change
0.812.06%
Bid39.95
Ask40.75
volume100
Intrest177
Strike
185
185
Last Price0.07Dec 20, 2024
Change
0.0436.36%
Bid0.06
Ask0.1
volume364
Intrest4296
Last Price34.2Dec 20, 2024
Change
0.641.84%
Bid35
Ask36.25
volume51
Intrest2084
Strike
190
190
Last Price0.09Dec 20, 2024
Change
0.0847.06%
Bid0.09
Ask0.15
volume490
Intrest2311
Last Price33.05Dec 20, 2024
Change
-
Bid32.5
Ask33.35
volume635
Intrest0
Strike
192.5
192.5
Last Price0.11Dec 20, 2024
Change
-
Bid0.11
Ask0.17
volume227
Intrest0
Last Price30.55Dec 20, 2024
Change
0.822.76%
Bid30
Ask30.85
volume55
Intrest506
Strike
195
195
Last Price0.14Dec 20, 2024
Change
0.0630%
Bid0.13
Ask0.15
volume647
Intrest2159
Last Price26.87Dec 20, 2024
Change
0.20.74%
Bid26.6
Ask28.4
volume2
Intrest11
Strike
197.5
197.5
Last Price0.18Dec 20, 2024
Change
0.0210%
Bid0.16
Ask0.2
volume495
Intrest110
Last Price25.53Dec 20, 2024
Change
1.054.29%
Bid25.1
Ask25.7
volume1895
Intrest2469
Strike
200
200
Last Price0.2Dec 20, 2024
Change
0.1948.72%
Bid0.18
Ask0.25
volume777
Intrest4700
Last Price22.02Dec 20, 2024
Change
0.221.01%
Bid22.4
Ask23.45
volume571
Intrest111
Strike
202.5
202.5
Last Price0.28Dec 20, 2024
Change
0.1737.78%
Bid0.23
Ask0.29
volume1038
Intrest878
Last Price19.97Dec 20, 2024
Change
0.723.74%
Bid20.15
Ask20.8
volume419
Intrest6225
Strike
205
205
Last Price0.26Dec 20, 2024
Change
0.353.57%
Bid0.27
Ask0.29
volume1403
Intrest4367
Last Price17.81Dec 20, 2024
Change
0.090.5%
Bid17.7
Ask18.6
volume422
Intrest382
Strike
207.5
207.5
Last Price0.33Dec 20, 2024
Change
0.3752.86%
Bid0.32
Ask0.36
volume459
Intrest306
Last Price15.55Dec 20, 2024
Change
0.553.67%
Bid15.45
Ask16.85
volume432
Intrest4357
Strike
210
210
Last Price0.39Dec 20, 2024
Change
0.556.18%
Bid0.39
Ask0.44
volume1577
Intrest1737
Last Price12.86Dec 20, 2024
Change
0.564.55%
Bid12.65
Ask13.6
volume253
Intrest161
Strike
212.5
212.5
Last Price0.51Dec 20, 2024
Change
0.6154.46%
Bid0.39
Ask0.53
volume978
Intrest1009
Last Price11.21Dec 20, 2024
Change
0.918.83%
Bid10.6
Ask11.15
volume817
Intrest3306
Strike
215
215
Last Price0.65Dec 20, 2024
Change
0.8255.78%
Bid0.56
Ask0.69
volume4515
Intrest7832
Last Price8.45Dec 20, 2024
Change
0.66.63%
Bid8.4
Ask9.2
volume1225
Intrest533
Strike
217.5
217.5
Last Price0.89Dec 20, 2024
Change
1.0253.4%
Bid0.66
Ask0.93
volume3160
Intrest1645
Last Price6.5Dec 20, 2024
Change
0.121.88%
Bid6.35
Ask7
volume5773
Intrest7564
Strike
220
220
Last Price1.22Dec 20, 2024
Change
1.3652.71%
Bid1.04
Ask1.32
volume6287
Intrest4140
Last Price4.67Dec 20, 2024
Change
0.071.48%
Bid4.35
Ask5.25
volume6292
Intrest1240
Strike
222.5
222.5
Last Price1.9Dec 20, 2024
Change
1.5544.93%
Bid1.78
Ask1.91
volume2903
Intrest2789
Last Price3.15Dec 20, 2024
Change
0.257.35%
Bid3
Ask3.2
volume18882
Intrest6188
Strike
225
225
Last Price2.74Dec 20, 2024
Change
1.9841.95%
Bid2.63
Ask2.9
volume3344
Intrest3406
Last Price1.93Dec 20, 2024
Change
0.3916.81%
Bid1.83
Ask2
volume8226
Intrest6412
Strike
227.5
227.5
Last Price4.16Dec 20, 2024
Change
2.0933.44%
Bid3.05
Ask4.4
volume950
Intrest3702
Last Price1.1Dec 20, 2024
Change
0.426.67%
Bid1.03
Ask1.15
volume13687
Intrest21495
Strike
230
230
Last Price5.92Dec 20, 2024
Change
1.8323.61%
Bid5.1
Ask6.1
volume1141
Intrest2764
Last Price0.61Dec 20, 2024
Change
0.4140.2%
Bid0.54
Ask0.63
volume6512
Intrest5762
Strike
232.5
232.5
Last Price8.05Dec 20, 2024
Change
0.66.94%
Bid6.65
Ask8.05
volume107
Intrest566
Last Price0.31Dec 20, 2024
Change
0.3250.79%
Bid0.28
Ask0.36
volume6505
Intrest11665
Strike
235
235
Last Price10.5Dec 20, 2024
Change
1.169.95%
Bid9.3
Ask10.6
volume23
Intrest1265
Last Price0.16Dec 20, 2024
Change
0.2460%
Bid0.15
Ask0.18
volume1357
Intrest13560
Strike
237.5
237.5
Last Price11.85Dec 20, 2024
Change
0.957.42%
Bid11.9
Ask13.25
volume23
Intrest250
Last Price0.08Dec 20, 2024
Change
0.1666.67%
Bid0.08
Ask0.18
volume2447
Intrest7013
Strike
240
240
Last Price15.35Dec 20, 2024
Change
0.453.02%
Bid14.05
Ask16.15
volume25
Intrest117
Last Price0.06Dec 20, 2024
Change
0.0960%
Bid0.05
Ask0.06
volume364
Intrest3709
Strike
242.5
242.5
Last Price21.65Dec 18, 2024
Change
00%
Bid16.95
Ask18.55
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0660%
Bid0.03
Ask0.04
volume498
Intrest2452
Strike
245
245
Last Price19.75Dec 20, 2024
Change
3.615.42%
Bid19.4
Ask20.45
volume1
Intrest502
Last Price0.02Dec 20, 2024
Change
0.0571.43%
Bid0.01
Ask0.04
volume66
Intrest637
Strike
247.5
247.5
Last Price24.85Dec 18, 2024
Change
00%
Bid21.9
Ask23.55
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.0360%
Bid0.02
Ask0.03
volume733
Intrest12992
Strike
250
250
Last Price27.1Dec 20, 2024
Change
2.39.27%
Bid24.4
Ask25.95
volume3
Intrest2
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid0.02
Ask0.23
volume8
Intrest331
Strike
252.5
252.5
Last Price31.55Dec 18, 2024
Change
00%
Bid26.9
Ask28.55
volume0
Intrest1
Last Price0.24Dec 20, 2024
Change
0.2500%
Bid0.01
Ask0.23
volume16
Intrest1097
Strike
255
255
Last Price23.27Dec 17, 2024
Change
00%
Bid29.4
Ask31.1
volume0
Intrest2
Last Price0.02Dec 20, 2024
Change
00%
Bid0.01
Ask0.02
volume18
Intrest116
Strike
257.5
257.5
Last Price-
Change
-
Bid31.3
Ask33.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid0.01
Ask0.05
volume1687
Intrest946
Strike
260
260
Last Price38.75Dec 18, 2024
Change
00%
Bid33.95
Ask37.15
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.1
volume2
Intrest106
Strike
262.5
262.5
Last Price-
Change
-
Bid36.3
Ask39.8
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
0.01100%
Bid0.01
Ask0.02
volume130
Intrest1680
Strike
265
265
Last Price-
Change
-
Bid38.8
Ask42.35
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume5
Intrest833
Strike
270
270
Last Price63.8Nov 11, 2024
Change
00%
Bid43.95
Ask45.95
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest1060
Strike
275
275
Last Price48.3Dec 18, 2024
Change
00%
Bid48.8
Ask51.1
volume0
Intrest0
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest2159
Strike
280
280
Last Price55.7Dec 20, 2024
Change
5.310.52%
Bid54.15
Ask55.9
volume1
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest692
Strike
285
285
Last Price-
Change
-
Bid58.8
Ask61.1
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest139
Strike
290
290
Last Price-
Change
-
Bid63.95
Ask65.95
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.23
volume1
Intrest834
Strike
295
295
Last Price70.1Dec 20, 2024
Change
0.450.64%
Bid68.8
Ask71.05
volume1
Intrest0
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest505
Strike
300
300
Last Price-
Change
-
Bid74.3
Ask75.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid78.8
Ask81.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid83.95
Ask86.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
315
315
Last Price87.9Dec 13, 2024
Change
00%
Bid88.8
Ask91.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid93.95
Ask96.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid98.8
Ask101.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid103.95
Ask106.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid108.8
Ask111.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid114.3
Ask115.85
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1
Strike
345
345
Last Price-
Change
-
Bid118.8
Ask121.25
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved