AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
324.58 Down -4.74 -1.44%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
245.000 126.2.AMZN74DPC245000 NA NA NA NA 77.350 81.8 NA NA
250.000 126.2.AMZN74DPC250000 NA NA NA NA 72.350 76.95 NA NA
255.000 126.2.AMZN74DPC255000 NA NA NA NA 67.450 71.55 NA NA
260.000 126.2.AMZN74DPC260000 NA NA NA NA 63.400 66.05 NA NA
265.000 126.2.AMZN74DPC265000 NA NA NA NA 58.000 61.5 NA NA
270.000 126.2.AMZN74DPC270000 NA NA NA NA 53.350 56.25 NA NA
275.000 126.2.AMZN74DPC275000 NA NA NA NA 48.250 51.35 NA NA
280.000 126.2.AMZN74DPC280000 40.05 +40.05 NA 2.07 43.600 46.65 10 10
285.000 126.2.AMZN74DPC285000 NA NA NA NA 39.150 41.85 NA NA
287.500 126.2.AMZN74DPC287500 NA NA NA NA 36.650 39.7 NA NA
290.000 126.2.AMZN74DPC290000 NA NA NA NA 34.600 37.35 NA NA
292.500 126.2.AMZN74DPC292500 NA NA NA NA 32.350 35.2 NA NA
295.000 126.2.AMZN74DPC295000 NA NA NA NA 30.150 33 NA NA
297.500 126.2.AMZN74DPC297500 NA NA NA NA 28.200 30.9 NA NA
300.000 126.2.AMZN74DPC300000 24.85 +3.55 +16.67% 4.22 26.150 28.8 8 95
302.500 126.2.AMZN74DPC302500 NA NA NA NA 24.200 26.85 NA NA
305.000 126.2.AMZN74DPC305000 NA NA NA NA 22.150 25 NA NA
307.500 126.2.AMZN74DPC307500 NA NA NA NA 20.550 23.15 NA NA
310.000 126.2.AMZN74DPC310000 19.00 +6.53 +52.37% 6.82 18.650 21.4 1 25
312.500 126.2.AMZN74DPC312500 NA NA NA NA 17.250 19.75 NA NA
315.000 126.2.AMZN74DPC315000 18.20 +18.20 NA 8.57 15.500 18.15 27 27
317.500 126.2.AMZN74DPC317500 16.65 +16.65 NA 9.72 14.150 16.8 15 15
320.000 126.2.AMZN74DPC320000 19.65 +5.50 +38.87% 10.82 12.800 15.4 18 75
322.500 126.2.AMZN74DPC322500 13.00 -3.50 -21.21% 11.97 11.350 14.05 3 6
325.000 126.2.AMZN74DPC325000 10.35 -2.59 -20.02% 11.3 10.250 11.3 14 53
327.500 126.2.AMZN74DPC327500 10.99 -1.41 -11.37% 11.7 9.150 11.7 15 30
330.000 126.2.AMZN74DPC330000 8.50 -3.27 -27.78% 8.95 8.200 8.95 21 59
332.500 126.2.AMZN74DPC332500 12.25 +1.80 +17.22% 9.7 6.750 9.7 3 14
335.000 126.2.AMZN74DPC335000 6.73 -2.77 -29.16% 8.75 5.750 8.75 14 176
337.500 126.2.AMZN74DPC337500 7.60 -2.25 -22.84% 7.7 5.100 7.7 3 23
340.000 126.2.AMZN74DPC340000 8.00 +1.65 +25.98% 7.2 4.250 7.2 16 46
342.500 126.2.AMZN74DPC342500 7.30 +1.70 +30.36% 6.55 3.900 6.55 5 20
345.000 126.2.AMZN74DPC345000 6.95 +1.65 +31.13% 5.45 3.100 5.45 1 46
347.500 126.2.AMZN74DPC347500 4.90 +1.98 +67.81% 5.35 2.800 5.35 5 11
350.000 126.2.AMZN74DPC350000 3.02 -0.86 -22.16% 3.05 2.100 3.05 7 51
352.500 126.2.AMZN74DPC352500 3.73 -1.47 -28.27% 3.95 1.730 3.95 2 28
355.000 126.2.AMZN74DPC355000 3.90 +1.83 +88.41% 3.65 1.350 3.65 13 27
357.500 126.2.AMZN74DPC357500 3.32 -0.12 -3.49% 3.25 1.220 3.25 1 11
360.000 126.2.AMZN74DPC360000 2.99 +0.79 +35.91% 2.79 0.950 2.79 3 20
362.500 126.2.AMZN74DPC362500 0.98 -2.77 -73.87% 2.43 0.700 2.43 15 21
365.000 126.2.AMZN74DPC365000 0.79 -1.16 -59.49% 2.11 0.530 2.11 9 47
367.500 126.2.AMZN74DPC367500 1.35 -0.15 -10.00% 1.82 0.520 1.82 1 13
370.000 126.2.AMZN74DPC370000 2.50 -6.50 -72.22% 1.5 0.330 1.5 3 12
372.500 126.2.AMZN74DPC372500 0.45 -1.16 -72.05% 1.36 0.270 1.36 2 15
375.000 126.2.AMZN74DPC375000 1.06 -0.29 -21.48% 1.19 0.280 1.19 2 17
377.500 126.2.AMZN74DPC377500 0.35 -1.05 -75.00% 1.03 0.210 1.03 1 14
380.000 126.2.AMZN74DPC380000 1.78 -1.09 -37.98% 0.91 0.160 0.91 5 10
382.500 126.2.AMZN74DPC382500 2.90 -3.75 -56.39% 0.76 0.130 0.76 4 5
385.000 126.2.AMZN74DPC385000 1.80 -0.09 -4.76% 0.67 0.100 0.67 1 3
387.500 126.2.AMZN74DPC387500 0.84 +0.84 NA 0.59 0.040 0.59 10 10
390.000 126.2.AMZN74DPC390000 8.40 -2.10 -20.00% 0.53 0.040 0.53 3 6
392.500 126.2.AMZN74DPC392500 NA NA NA NA 0.020 0.49 NA NA
395.000 126.2.AMZN74DPC395000 NA NA NA NA NA 0.44 NA NA
397.500 126.2.AMZN74DPC397500 1.35 -6.80 -83.44% 0.42 NA 0.42 11 11
400.000 126.2.AMZN74DPC400000 1.00 -6.75 -87.10% 0.38 NA 0.38 8 25
402.500 126.2.AMZN74DPC402500 NA NA NA NA NA 0.36 NA NA
405.000 126.2.AMZN74DPC405000 3.10 -3.45 -52.67% 0.34 NA 0.34 1 22
407.500 126.2.AMZN74DPC407500 1.03 +1.03 NA 0.29 NA 0.29 11 11
410.000 126.2.AMZN74DPC410000 1.68 -3.02 -64.26% 0.26 NA 0.26 3 11
412.500 126.2.AMZN74DPC412500 4.85 +4.85 NA 0.25 NA 0.25 1 1
415.000 126.2.AMZN74DPC415000 NA NA NA NA NA 0.25 NA NA
417.500 126.2.AMZN74DPC417500 3.25 +3.25 NA 0.24 NA 0.24 4 4
420.000 126.2.AMZN74DPC420000 NA NA NA NA NA 0.24 NA NA
422.500 126.2.AMZN74DPC422500 NA NA NA NA NA 0.24 NA NA
425.000 126.2.AMZN74DPC425000 0.26 -1.88 -87.85% 0.24 NA 0.24 3 3
427.500 126.2.AMZN74DPC427500 NA NA NA NA NA 0.23 NA NA
430.000 126.2.AMZN74DPC430000 2.48 +2.48 NA 0.23 NA 0.23 11 11
435.000 126.2.AMZN74DPC435000 NA NA NA NA NA 0.22 NA NA
440.000 126.2.AMZN74DPC440000 NA NA NA NA NA 0.22 NA NA
450.000 126.2.AMZN74DPC450000 NA NA NA NA NA 0.23 NA NA
460.000 126.2.AMZN74DPC460000 NA NA NA NA NA 0.21 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
245.000 126.2.AMZN74PPC245000 NA NA NA NA NA 0.25 NA NA
250.000 126.2.AMZN74PPC250000 NA NA NA NA NA 0.25 NA NA
255.000 126.2.AMZN74PPC255000 NA NA NA NA NA 0.25 NA NA
260.000 126.2.AMZN74PPC260000 NA NA NA NA NA 0.31 NA NA
265.000 126.2.AMZN74PPC265000 NA NA NA NA 0.040 0.45 NA NA
270.000 126.2.AMZN74PPC270000 1.54 -0.36 -18.95% 0.63 0.150 0.63 2 5
275.000 126.2.AMZN74PPC275000 NA NA NA NA 0.300 0.81 NA NA
280.000 126.2.AMZN74PPC280000 3.15 +1.75 +125.00% 0.9 0.490 0.9 23 67
285.000 126.2.AMZN74PPC285000 1.12 +1.12 NA 1.43 0.760 1.43 3 3
287.500 126.2.AMZN74PPC287500 1.27 +1.27 NA 1.77 0.920 1.77 1 1
290.000 126.2.AMZN74PPC290000 1.29 -1.21 -48.40% 1.96 1.110 1.96 10 25
292.500 126.2.AMZN74PPC292500 NA NA NA NA 1.340 2.03 NA NA
295.000 126.2.AMZN74PPC295000 NA NA NA NA 1.590 2.57 NA NA
297.500 126.2.AMZN74PPC297500 NA NA NA NA 1.890 3.1 NA NA
300.000 126.2.AMZN74PPC300000 2.25 +0.27 +13.64% 3.9 2.240 3.9 1 70
302.500 126.2.AMZN74PPC302500 NA NA NA NA 2.650 4 NA NA
305.000 126.2.AMZN74PPC305000 4.00 +4.00 NA 4.95 3.100 4.95 3 3
307.500 126.2.AMZN74PPC307500 5.00 +5.00 NA 5.25 3.650 5.25 10 13
310.000 126.2.AMZN74PPC310000 5.30 -0.15 -2.75% 5.7 4.300 5.7 6 99
312.500 126.2.AMZN74PPC312500 NA NA NA NA 5.100 7.4 NA NA
315.000 126.2.AMZN74PPC315000 6.00 +1.10 +22.45% 8.45 5.900 8.45 5 15
317.500 126.2.AMZN74PPC317500 NA NA NA NA 6.800 9.2 NA NA
320.000 126.2.AMZN74PPC320000 8.98 +1.98 +28.29% 9.35 8.450 9.35 7 110
322.500 126.2.AMZN74PPC322500 6.50 -5.50 -45.83% 11.35 8.950 11.35 30 32
325.000 126.2.AMZN74PPC325000 10.90 +4.65 +74.40% 11.43 10.050 11.85 7 26
327.500 126.2.AMZN74PPC327500 12.50 +2.65 +26.90% 10.08 11.200 13 3 15
330.000 126.2.AMZN74PPC330000 14.85 +4.05 +37.50% 9.83 13.450 15.25 2 94
332.500 126.2.AMZN74PPC332500 12.25 -0.15 -1.21% 9.28 13.950 17.2 8 41
335.000 126.2.AMZN74PPC335000 13.50 -5.00 -27.03% 8.33 15.500 18.75 4 13
337.500 126.2.AMZN74PPC337500 20.75 +20.75 NA 7.53 17.350 20.45 22 22
340.000 126.2.AMZN74PPC340000 27.77 -6.79 -19.65% 6.83 18.950 22.25 2 13
342.500 126.2.AMZN74PPC342500 13.70 unch unch 6.08 20.800 24 1 11
345.000 126.2.AMZN74PPC345000 36.52 +11.67 +46.96% 5.13 22.850 25.55 1 11
347.500 126.2.AMZN74PPC347500 NA NA NA NA 25.050 27.45 NA NA
350.000 126.2.AMZN74PPC350000 33.88 +33.88 NA 4.08 27.100 29.5 3 3
352.500 126.2.AMZN74PPC352500 NA NA NA NA 29.000 31.7 NA NA
355.000 126.2.AMZN74PPC355000 16.00 +16.00 NA 3.23 31.100 33.65 2 2
357.500 126.2.AMZN74PPC357500 NA NA NA NA 33.300 36.1 NA NA
360.000 126.2.AMZN74PPC360000 36.91 +8.81 +31.35% 2.73 35.500 38.15 13 13
362.500 126.2.AMZN74PPC362500 NA NA NA NA 37.700 40.65 NA NA
365.000 126.2.AMZN74PPC365000 13.35 +13.35 NA 2.83 39.600 43.25 11 11
367.500 126.2.AMZN74PPC367500 12.50 +12.50 NA 3.03 41.850 45.95 2 2
370.000 126.2.AMZN74PPC370000 55.00 +37.00 +205.56% 2.63 44.300 48.05 2 3
372.500 126.2.AMZN74PPC372500 NA NA NA NA 47.100 49.95 NA NA
375.000 126.2.AMZN74PPC375000 17.95 +17.95 NA 1.88 49.500 52.3 11 11
377.500 126.2.AMZN74PPC377500 16.25 +16.25 NA 2.43 51.350 55.35 1 1
380.000 126.2.AMZN74PPC380000 20.65 +20.65 NA 1.63 54.250 57.05 10 10
382.500 126.2.AMZN74PPC382500 NA NA NA NA 56.750 59.5 NA NA
385.000 126.2.AMZN74PPC385000 NA NA NA NA 59.250 62.15 NA NA
387.500 126.2.AMZN74PPC387500 NA NA NA NA 61.450 64.8 NA NA
390.000 126.2.AMZN74PPC390000 26.70 +26.70 NA 1.88 64.200 67.3 11 11
392.500 126.2.AMZN74PPC392500 NA NA NA NA 66.500 69.45 NA NA
395.000 126.2.AMZN74PPC395000 NA NA NA NA 69.200 71.75 NA NA
397.500 126.2.AMZN74PPC397500 NA NA NA NA 71.600 74.9 NA NA
400.000 126.2.AMZN74PPC400000 NA NA NA NA 74.050 77.35 NA NA
402.500 126.2.AMZN74PPC402500 NA NA NA NA 76.500 80.1 NA NA
405.000 126.2.AMZN74PPC405000 NA NA NA NA 79.000 82.35 NA NA
407.500 126.2.AMZN74PPC407500 NA NA NA NA 81.050 84.95 NA NA
410.000 126.2.AMZN74PPC410000 NA NA NA NA 83.500 87.6 NA NA
412.500 126.2.AMZN74PPC412500 NA NA NA NA 85.600 90.2 NA NA
415.000 126.2.AMZN74PPC415000 NA NA NA NA 88.100 92.7 NA NA
417.500 126.2.AMZN74PPC417500 NA NA NA NA 91.000 95.1 NA NA
420.000 126.2.AMZN74PPC420000 NA NA NA NA 93.400 97.8 NA NA
422.500 126.2.AMZN74PPC422500 NA NA NA NA 96.100 100.3 NA NA
425.000 126.2.AMZN74PPC425000 NA NA NA NA 98.550 102.75 NA NA
427.500 126.2.AMZN74PPC427500 NA NA NA NA 101.100 104.85 NA NA
430.000 126.2.AMZN74PPC430000 NA NA NA NA 103.250 107.65 NA NA
435.000 126.2.AMZN74PPC435000 NA NA NA NA 108.450 112.75 NA NA
440.000 126.2.AMZN74PPC440000 NA NA NA NA 113.600 117.3 NA NA
450.000 126.2.AMZN74PPC450000 NA NA NA NA 123.100 127.75 NA NA
460.000 126.2.AMZN74PPC460000 NA NA NA NA 133.450 137.75 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:22 AM ET