$205.59
0.420.20%
가까이에: -
$202.05
-3.54-1.72%
시간외: May 16, 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 Price100.62May 15, 2025
Change
00%
Bid100.4
Ask101.9
volume0
Intrest19
Strike
105
105
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest369
Last Price101.5May 14, 2025
Change
00%
Bid95
Ask96.3
volume0
Intrest3
Strike
110
110
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest177
Last Price90.65May 15, 2025
Change
00%
Bid89.75
Ask91.35
volume0
Intrest10
Strike
115
115
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest270
Last Price83.79May 15, 2025
Change
00%
Bid85.3
Ask86.65
volume0
Intrest27
Strike
120
120
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2901
Last Price65.5May 08, 2025
Change
00%
Bid80.4
Ask81.35
volume0
Intrest13
Strike
125
125
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1197
Last Price75.33May 16, 2025
Change
0.020.03%
Bid74.9
Ask76.6
volume4
Intrest19
Strike
130
130
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2986
Last Price69.8May 16, 2025
Change
1012.53%
Bid70
Ask71.35
volume19
Intrest26
Strike
135
135
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest3481
Last Price64.78May 16, 2025
Change
2.724.03%
Bid65.45
Ask66.65
volume1
Intrest12
Strike
140
140
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest588
Last Price60.15May 16, 2025
Change
5.928.96%
Bid60.3
Ask61.45
volume4
Intrest29
Strike
145
145
Last Price0.04May 16, 2025
Change
0.03300%
Bid-
Ask0.29
volume1
Intrest532
Last Price63.08May 14, 2025
Change
00%
Bid57.25
Ask58.5
volume0
Intrest3
Strike
148
148
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2049
Last Price56.04May 15, 2025
Change
00%
Bid56.35
Ask58.15
volume0
Intrest3
Strike
149
149
Last Price0.11May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price55.02May 16, 2025
Change
0.030.05%
Bid54.75
Ask56.5
volume3
Intrest53
Strike
150
150
Last Price0.01May 16, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume657
Intrest1494
Last Price49.85May 16, 2025
Change
0.781.54%
Bid50
Ask51.75
volume6
Intrest32
Strike
155
155
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume43
Intrest1268
Last Price45.4May 16, 2025
Change
4.69.2%
Bid45.55
Ask46.05
volume7
Intrest3715
Strike
160
160
Last Price0.03May 16, 2025
Change
00%
Bid0.01
Ask0.04
volume856
Intrest1914
Last Price42.76May 15, 2025
Change
00%
Bid42.9
Ask44.15
volume0
Intrest5
Strike
162.5
162.5
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.15
volume46
Intrest1660
Last Price40.62May 16, 2025
Change
0.451.12%
Bid40.45
Ask41.2
volume8
Intrest2300
Strike
165
165
Last Price0.02May 16, 2025
Change
0.0250%
Bid0.02
Ask0.15
volume32
Intrest2221
Last Price37.38May 16, 2025
Change
0.30.8%
Bid37.95
Ask39.3
volume3
Intrest16
Strike
167.5
167.5
Last Price0.05May 16, 2025
Change
00%
Bid0.02
Ask0.05
volume1202
Intrest1219
Last Price35.49May 16, 2025
Change
0.942.72%
Bid35.45
Ask36.2
volume32
Intrest466
Strike
170
170
Last Price0.05May 16, 2025
Change
00%
Bid0.03
Ask0.05
volume2155
Intrest1976
Last Price32.89May 16, 2025
Change
0.20.61%
Bid32.9
Ask34.2
volume19
Intrest100
Strike
172.5
172.5
Last Price0.05May 16, 2025
Change
0.0116.67%
Bid0.04
Ask0.15
volume212
Intrest594
Last Price30.72May 16, 2025
Change
0.923.09%
Bid30.55
Ask31.1
volume98
Intrest827
Strike
175
175
Last Price0.05May 16, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume3214
Intrest2184
Last Price27.95May 16, 2025
Change
0.050.18%
Bid28
Ask29.45
volume21
Intrest226
Strike
177.5
177.5
Last Price0.07May 16, 2025
Change
0.0112.5%
Bid0.04
Ask0.06
volume58
Intrest389
Last Price25.64May 16, 2025
Change
0.913.68%
Bid25.6
Ask26.1
volume148
Intrest1549
Strike
180
180
Last Price0.06May 16, 2025
Change
0.0333.33%
Bid0.05
Ask0.07
volume785
Intrest11138
Last Price23.03May 16, 2025
Change
0.52.22%
Bid23.15
Ask23.8
volume42
Intrest449
Strike
182.5
182.5
Last Price0.07May 16, 2025
Change
0.0436.36%
Bid0.06
Ask0.08
volume84
Intrest448
Last Price20.65May 16, 2025
Change
0.62.99%
Bid20.65
Ask21.1
volume315
Intrest1814
Strike
185
185
Last Price0.09May 16, 2025
Change
0.0743.75%
Bid0.08
Ask0.09
volume258
Intrest4067
Last Price18.03May 16, 2025
Change
0.63.44%
Bid18.2
Ask18.65
volume104
Intrest799
Strike
187.5
187.5
Last Price0.12May 16, 2025
Change
0.0942.86%
Bid0.09
Ask0.11
volume449
Intrest2354
Last Price15.45May 16, 2025
Change
0.030.19%
Bid15.8
Ask16.1
volume678
Intrest2344
Strike
190
190
Last Price0.15May 16, 2025
Change
0.1550%
Bid0.14
Ask0.15
volume2132
Intrest3276
Last Price13.7May 16, 2025
Change
0.735.63%
Bid13.35
Ask13.7
volume715
Intrest1172
Strike
192.5
192.5
Last Price0.21May 16, 2025
Change
0.2655.32%
Bid0.2
Ask0.22
volume812
Intrest1901
Last Price11.2May 16, 2025
Change
0.32.75%
Bid10.95
Ask11.3
volume531
Intrest3037
Strike
195
195
Last Price0.35May 16, 2025
Change
0.3449.28%
Bid0.34
Ask0.36
volume2796
Intrest3594
Last Price8.75May 16, 2025
Change
00%
Bid8.85
Ask9
volume354
Intrest1040
Strike
197.5
197.5
Last Price0.61May 16, 2025
Change
0.4944.55%
Bid0.6
Ask0.62
volume1789
Intrest1155
Last Price6.87May 16, 2025
Change
0.020.29%
Bid6.75
Ask6.95
volume1894
Intrest7700
Strike
200
200
Last Price1.04May 16, 2025
Change
0.6136.97%
Bid1.05
Ask1.08
volume5285
Intrest4735
Last Price5.05May 16, 2025
Change
0.11.94%
Bid4.95
Ask5.1
volume2052
Intrest1516
Strike
202.5
202.5
Last Price1.74May 16, 2025
Change
0.7630.4%
Bid1.74
Ask1.78
volume9668
Intrest1626
Last Price3.5May 16, 2025
Change
0.410.26%
Bid3.45
Ask3.55
volume11327
Intrest6371
Strike
205
205
Last Price2.71May 16, 2025
Change
0.8824.51%
Bid2.73
Ask2.78
volume6646
Intrest3293
Last Price2.34May 16, 2025
Change
0.3713.65%
Bid2.29
Ask2.34
volume11225
Intrest3695
Strike
207.5
207.5
Last Price4.05May 16, 2025
Change
0.9519%
Bid4
Ask4.1
volume946
Intrest1234
Last Price1.45May 16, 2025
Change
0.3820.77%
Bid1.43
Ask1.45
volume23620
Intrest27446
Strike
210
210
Last Price5.72May 16, 2025
Change
0.8613.07%
Bid5.6
Ask5.8
volume656
Intrest2638
Last Price0.85May 16, 2025
Change
0.3529.17%
Bid0.84
Ask0.86
volume16115
Intrest10350
Strike
212.5
212.5
Last Price7.64May 16, 2025
Change
0.8710.22%
Bid7.5
Ask7.7
volume212
Intrest849
Last Price0.5May 16, 2025
Change
0.2735.06%
Bid0.49
Ask0.5
volume11078
Intrest15357
Strike
215
215
Last Price9.95May 16, 2025
Change
0.555.24%
Bid9.6
Ask9.8
volume165
Intrest519
Last Price0.3May 16, 2025
Change
0.1634.78%
Bid0.29
Ask0.3
volume2973
Intrest8638
Strike
217.5
217.5
Last Price12.47May 16, 2025
Change
0.685.17%
Bid11.85
Ask12.35
volume6
Intrest227
Last Price0.17May 16, 2025
Change
0.1241.38%
Bid0.17
Ask0.18
volume5516
Intrest16558
Strike
220
220
Last Price14.85May 16, 2025
Change
0.452.94%
Bid14.2
Ask14.75
volume4
Intrest164
Last Price0.12May 16, 2025
Change
0.0840%
Bid0.11
Ask0.12
volume6314
Intrest11247
Strike
222.5
222.5
Last Price17.3May 16, 2025
Change
0.754.16%
Bid16.25
Ask17.1
volume2
Intrest20
Last Price0.09May 16, 2025
Change
0.0640%
Bid0.08
Ask0.09
volume1346
Intrest9745
Strike
225
225
Last Price20.16May 16, 2025
Change
0.040.2%
Bid19
Ask19.65
volume48
Intrest1
Last Price0.06May 16, 2025
Change
0.0545.45%
Bid0.06
Ask0.07
volume377
Intrest2033
Strike
227.5
227.5
Last Price23.15May 15, 2025
Change
00%
Bid21.55
Ask22.15
volume0
Intrest0
Last Price0.06May 16, 2025
Change
0.0225%
Bid0.05
Ask0.06
volume1744
Intrest2830
Strike
230
230
Last Price25.12May 16, 2025
Change
0.431.68%
Bid24.05
Ask24.95
volume1
Intrest0
Last Price0.04May 16, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume512
Intrest7293
Strike
232.5
232.5
Last Price-
Change
-
Bid26.3
Ask27.7
volume0
Intrest0
Last Price0.04May 16, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume1067
Intrest1509
Strike
235
235
Last Price20.75May 13, 2025
Change
00%
Bid28.7
Ask29.7
volume0
Intrest2
Last Price0.03May 16, 2025
Change
0.0240%
Bid0.02
Ask0.05
volume1013
Intrest1507
Strike
237.5
237.5
Last Price-
Change
-
Bid31.45
Ask32.3
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume143
Intrest1148
Strike
240
240
Last Price35.15May 15, 2025
Change
00%
Bid33.75
Ask34.75
volume0
Intrest15
Last Price0.04May 16, 2025
Change
0.02100%
Bid0.02
Ask0.04
volume29
Intrest461
Strike
242.5
242.5
Last Price37.35May 15, 2025
Change
00%
Bid36.5
Ask37.65
volume0
Intrest1
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume103
Intrest1446
Strike
245
245
Last Price34.8May 14, 2025
Change
00%
Bid38.75
Ask40.05
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid0.01
Ask0.16
volume1221
Intrest278
Strike
247.5
247.5
Last Price-
Change
-
Bid41.25
Ask42.25
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.04
volume855
Intrest1610
Strike
250
250
Last Price79.72Apr 09, 2025
Change
00%
Bid43.75
Ask44.75
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid0.01
Ask0.03
volume305
Intrest437
Strike
255
255
Last Price50May 15, 2025
Change
00%
Bid48.75
Ask49.75
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest672
Strike
260
260
Last Price51.55May 12, 2025
Change
00%
Bid53.75
Ask54.65
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest547
Strike
265
265
Last Price-
Change
-
Bid58.8
Ask59.75
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2474
Strike
270
270
Last Price-
Change
-
Bid64.05
Ask65.1
volume0
Intrest0
Last Price0.11May 16, 2025
Change
0.11000%
Bid-
Ask0.24
volume1
Intrest253
Strike
275
275
Last Price85.66May 02, 2025
Change
00%
Bid68.75
Ask69.8
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest102
Strike
280
280
Last Price75.1May 15, 2025
Change
00%
Bid73.75
Ask74.9
volume0
Intrest0
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest717
Strike
285
285
Last Price-
Change
-
Bid78.75
Ask79.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved