AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
320.27 Down -0.14 -0.04%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
250.000 126.2.AMZN74H1C250000 NA NA NA NA 68.650 72.7 NA NA
260.000 126.2.AMZN74H1C260000 NA NA NA NA 58.650 62.7 NA NA
265.000 126.2.AMZN74H1C265000 NA NA NA NA 53.650 57.85 NA NA
270.000 126.2.AMZN74H1C270000 NA NA NA NA 48.450 52.55 NA NA
275.000 126.2.AMZN74H1C275000 NA NA NA NA 43.700 47.6 NA NA
280.000 126.2.AMZN74H1C280000 NA NA NA NA 38.500 42.65 NA NA
285.000 126.2.AMZN74H1C285000 NA NA NA NA 33.700 37.75 NA NA
290.000 126.2.AMZN74H1C290000 NA NA NA NA 28.600 32.65 NA NA
295.000 126.2.AMZN74H1C295000 NA NA NA NA 23.850 27.8 NA NA
297.500 126.2.AMZN74H1C297500 NA NA NA NA 21.350 25.5 NA NA
300.000 126.2.AMZN74H1C300000 NA NA NA NA 18.900 22.75 NA NA
302.500 126.2.AMZN74H1C302500 NA NA NA NA 16.450 20.5 NA NA
305.000 126.2.AMZN74H1C305000 15.50 +15.50 NA 2.68 14.050 17.95 5 5
307.500 126.2.AMZN74H1C307500 54.34 +54.34 NA 2.63 11.450 15.4 5 5
310.000 126.2.AMZN74H1C310000 11.50 +11.50 NA 2.68 9.200 12.95 2 2
312.500 126.2.AMZN74H1C312500 9.50 -34.57 -78.44% 3.48 7.050 11.25 2 2
315.000 126.2.AMZN74H1C315000 9.20 -28.97 -75.90% 3.63 5.700 8.9 1 3
317.500 126.2.AMZN74H1C317500 5.60 -2.40 -30.00% 4.38 4.450 7.15 9 30
320.000 126.2.AMZN74H1C320000 4.00 +0.25 +6.67% 4.63 3.300 4.9 1 29
322.500 126.2.AMZN74H1C322500 3.80 +0.51 +15.50% 4.6 1.960 4.6 2 27
325.000 126.2.AMZN74H1C325000 1.48 -0.69 -31.80% 2.65 1.210 2.65 11 23
327.500 126.2.AMZN74H1C327500 2.25 +0.60 +36.36% 2 0.320 2 4 11
330.000 126.2.AMZN74H1C330000 2.00 -16.10 -88.95% 1.85 NA 1.85 10 9
332.500 126.2.AMZN74H1C332500 1.84 -26.47 -93.50% 1.1 NA 1.1 2 2
335.000 126.2.AMZN74H1C335000 10.30 -2.73 -20.95% 1 NA 1 1 3
337.500 126.2.AMZN74H1C337500 NA NA NA NA NA 1.85 NA 1
340.000 126.2.AMZN74H1C340000 0.57 -24.52 -97.73% 1.75 NA 1.75 5 9
342.500 126.2.AMZN74H1C342500 0.59 +0.58 +5,800.00% 1.7 NA 1.7 6 12
345.000 126.2.AMZN74H1C345000 8.40 +8.40 NA 1.83 NA 1.83 1 1
347.500 126.2.AMZN74H1C347500 0.10 -19.70 -99.49% 1.63 NA 1.63 2 12
350.000 126.2.AMZN74H1C350000 0.10 -19.55 -99.49% 1.59 NA 1.59 2 37
352.500 126.2.AMZN74H1C352500 NA NA NA NA NA 1.53 NA NA
355.000 126.2.AMZN74H1C355000 1.15 -14.25 -92.53% 1.47 NA 1.47 1 169
357.500 126.2.AMZN74H1C357500 13.77 +1.04 +8.17% 1.7 NA 1.7 31 8
360.000 126.2.AMZN74H1C360000 1.13 -12.77 -91.87% 1 NA 1 3 37
362.500 126.2.AMZN74H1C362500 11.81 +1.81 +18.10% 1.59 NA 1.59 2 10
365.000 126.2.AMZN74H1C365000 1.95 -8.35 -81.07% 1.44 NA 1.44 1 17
367.500 126.2.AMZN74H1C367500 NA NA NA NA NA 1.46 1 1
370.000 126.2.AMZN74H1C370000 6.35 -2.15 -25.29% 1.7 NA 1.7 14 29
372.500 126.2.AMZN74H1C372500 NA NA NA NA NA 1.7 NA NA
375.000 126.2.AMZN74H1C375000 NA NA NA NA NA 1.69 NA NA
377.500 126.2.AMZN74H1C377500 NA NA NA NA NA 1.7 NA NA
380.000 126.2.AMZN74H1C380000 4.93 +4.93 NA 1.41 NA 1.41 5 5
382.500 126.2.AMZN74H1C382500 NA NA NA NA NA 1.41 NA NA
385.000 126.2.AMZN74H1C385000 NA NA NA NA NA 1.68 NA NA
387.500 126.2.AMZN74H1C387500 NA NA NA NA NA 1.4 NA NA
390.000 126.2.AMZN74H1C390000 3.00 +3.00 NA 1.7 NA 1.7 7 7
392.500 126.2.AMZN74H1C392500 NA NA NA NA NA 1.4 NA NA
395.000 126.2.AMZN74H1C395000 NA NA NA NA NA 1.4 NA NA
397.500 126.2.AMZN74H1C397500 NA NA NA NA NA 1.4 NA NA
400.000 126.2.AMZN74H1C400000 1.50 +1.50 NA 1.4 NA 1.4 6 6
402.500 126.2.AMZN74H1C402500 NA NA NA NA NA 1.4 NA NA
405.000 126.2.AMZN74H1C405000 NA NA NA NA NA 1.4 NA NA
410.000 126.2.AMZN74H1C410000 NA NA NA NA NA 1.4 NA NA
415.000 126.2.AMZN74H1C415000 NA NA NA NA NA 1.4 NA NA
420.000 126.2.AMZN74H1C420000 1.19 +1.18 +11,800.00% 1.71 NA 1.71 4 2
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
250.000 126.2.AMZN74T1C250000 NA NA NA NA NA 1.41 NA NA
260.000 126.2.AMZN74T1C260000 NA NA NA NA NA 0.3 NA NA
265.000 126.2.AMZN74T1C265000 NA NA NA NA NA 1.71 NA NA
270.000 126.2.AMZN74T1C270000 NA NA NA NA NA 0.4 NA 10
275.000 126.2.AMZN74T1C275000 2.10 +2.10 NA 0.42 NA 0.42 10 10
280.000 126.2.AMZN74T1C280000 NA NA NA NA NA 0.44 NA NA
285.000 126.2.AMZN74T1C285000 NA NA NA NA NA 0.46 NA NA
290.000 126.2.AMZN74T1C290000 0.27 -0.24 -47.06% 0.43 NA 0.43 1 5
295.000 126.2.AMZN74T1C295000 NA NA NA NA NA 0.56 NA NA
297.500 126.2.AMZN74T1C297500 NA NA NA NA NA 0.61 NA NA
300.000 126.2.AMZN74T1C300000 0.50 -2.50 -83.33% 0.5 NA 0.5 3 11
302.500 126.2.AMZN74T1C302500 0.02 +0.02 NA 0.78 0.020 0.78 1 1
305.000 126.2.AMZN74T1C305000 1.45 -6.05 -80.67% 0.91 NA 0.91 3 3
307.500 126.2.AMZN74T1C307500 NA NA NA NA NA 1.11 NA NA
310.000 126.2.AMZN74T1C310000 1.90 -0.10 -5.00% 1.37 NA 1.37 2 21
312.500 126.2.AMZN74T1C312500 2.07 -0.23 -10.00% 2.61 NA 2.61 53 54
315.000 126.2.AMZN74T1C315000 3.27 +0.77 +30.80% 2.2 0.800 2.2 3 21
317.500 126.2.AMZN74T1C317500 3.10 +0.05 +1.64% 3.2 1.560 3.2 15 71
320.000 126.2.AMZN74T1C320000 5.20 +1.15 +28.40% 4.2 1.240 4.2 1 57
322.500 126.2.AMZN74T1C322500 6.98 -4.24 -37.79% 3.27 2.250 5.5 3 5
325.000 126.2.AMZN74T1C325000 6.00 -1.93 -24.34% 1.92 3.650 6.65 5 53
327.500 126.2.AMZN74T1C327500 12.47 +8.28 +197.61% 2.02 6.050 9.25 1 2
330.000 126.2.AMZN74T1C330000 10.85 +10.85 NA 1.67 7.750 11.4 1 1
332.500 126.2.AMZN74T1C332500 13.90 +13.90 NA 1.67 10.100 13.9 1 1
335.000 126.2.AMZN74T1C335000 NA NA NA NA 12.450 16.25 NA NA
337.500 126.2.AMZN74T1C337500 NA NA NA NA 14.850 18.95 2 2
340.000 126.2.AMZN74T1C340000 17.83 +12.83 +256.60% 1.87 17.400 21.6 6 5
342.500 126.2.AMZN74T1C342500 20.35 +11.77 +137.18% 1.67 20.050 23.9 1 1
345.000 126.2.AMZN74T1C345000 22.18 +22.18 NA 1.62 22.450 26.35 3 3
347.500 126.2.AMZN74T1C347500 6.80 +6.80 NA 1.87 24.950 29.1 1 1
350.000 126.2.AMZN74T1C350000 32.00 +23.61 +281.41% 1.62 27.250 31.35 6 10
352.500 126.2.AMZN74T1C352500 NA NA NA NA 30.000 33.85 NA NA
355.000 126.2.AMZN74T1C355000 36.50 +26.11 +251.30% 1.62 32.300 36.35 1 1
357.500 126.2.AMZN74T1C357500 37.30 +26.47 +244.41% 1.82 34.900 39.05 1 1
360.000 126.2.AMZN74T1C360000 40.80 +27.30 +202.22% 1.87 37.550 41.6 15 10
362.500 126.2.AMZN74T1C362500 NA NA NA NA 39.950 44.05 NA NA
365.000 126.2.AMZN74T1C365000 NA NA NA NA 42.600 46.65 NA NA
367.500 126.2.AMZN74T1C367500 NA NA NA NA 44.700 49.05 NA NA
370.000 126.2.AMZN74T1C370000 50.00 +32.50 +185.71% 1.82 47.350 51.55 10 10
372.500 126.2.AMZN74T1C372500 NA NA NA NA 49.900 54.05 NA NA
375.000 126.2.AMZN74T1C375000 NA NA NA NA 52.350 56.55 NA NA
377.500 126.2.AMZN74T1C377500 NA NA NA NA 54.850 59.05 NA NA
380.000 126.2.AMZN74T1C380000 NA NA NA NA 57.600 61.65 NA NA
382.500 126.2.AMZN74T1C382500 NA NA NA NA 59.850 64.05 NA NA
385.000 126.2.AMZN74T1C385000 NA NA NA NA 62.450 66.6 NA NA
387.500 126.2.AMZN74T1C387500 NA NA NA NA 65.100 69.15 NA NA
390.000 126.2.AMZN74T1C390000 NA NA NA NA 67.500 71.65 NA NA
392.500 126.2.AMZN74T1C392500 NA NA NA NA 69.900 74.05 NA NA
395.000 126.2.AMZN74T1C395000 NA NA NA NA 72.550 77 NA NA
397.500 126.2.AMZN74T1C397500 NA NA NA NA 75.050 79.45 NA NA
400.000 126.2.AMZN74T1C400000 NA NA NA NA 77.350 81.6 NA NA
402.500 126.2.AMZN74T1C402500 NA NA NA NA 79.800 84.2 NA NA
405.000 126.2.AMZN74T1C405000 NA NA NA NA 82.300 86.7 NA NA
410.000 126.2.AMZN74T1C410000 NA NA NA NA 87.350 91.6 NA NA
415.000 126.2.AMZN74T1C415000 NA NA NA NA 92.300 96.6 NA NA
420.000 126.2.AMZN74T1C420000 NA NA NA NA 97.300 101.6 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 9:09 AM ET