Amazon.com Inc
(NASDAQ: AMZN)
268.86
+1.23+0.46%Today's Close
|
269.24
+0.38
+0.14%
After hours
+1.23+0.46%Today's Close
|
269.24
+0.38
+0.14%
After hours
MORE ON AMZN
OPTIONS
OPRA Composite quote delayed 15 minutes
MAY 24, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 170.000 | .US:AMZN\13E24\170.0 | 0.00 | NA | NA | NA | 97.350 | 101.35 | NA | NA |
| 170.000 | .US:AMZN\13E31\170.0 | 0.00 | NA | NA | NA | 97.350 | 101.2 | NA | NA |
| 175.000 | .US:AMZN\13E24\175.0 | 0.00 | NA | NA | NA | 92.000 | 96 | NA | NA |
| 175.000 | .US:AMZN\13E31\175.0 | 0.00 | NA | NA | NA | 92.350 | 96 | NA | NA |
| 180.000 | .US:AMZN\13E31\180.0 | 0.00 | NA | NA | NA | 87.350 | 90.85 | NA | NA |
| 180.000 | .US:AMZN\13E24\180.0 | 0.00 | NA | NA | NA | 87.650 | 91 | NA | NA |
| 185.000 | .US:AMZN\13E31\185.0 | 0.00 | NA | NA | NA | 82.900 | 85.85 | NA | NA |
| 185.000 | .US:AMZN\13E24\185.0 | 66.75 | unch | unch | 2.19 | 82.650 | 86.05 | NA | 5 |
| 190.000 | .US:AMZN\13E24\190.0 | 65.95 | unch | unch | 2.19 | 77.650 | 81.05 | NA | NA |
| 190.000 | .US:AMZN7\13E24\190.0 | 77.00 | unch | unch | 2.44 | 77.250 | 81.3 | NA | 4 |
| 190.000 | .US:AMZN\13E31\190.0 | 0.00 | NA | NA | NA | 77.900 | 81.05 | NA | NA |
| 190.000 | .US:AMZN7\13E31\190.0 | 64.55 | unch | unch | 2.44 | 77.250 | 81.3 | NA | 28 |
| 195.000 | .US:AMZN\13E24\195.0 | 0.00 | NA | NA | NA | 72.850 | 76.05 | NA | NA |
| 195.000 | .US:AMZN7\13E24\195.0 | 0.00 | NA | NA | NA | 72.250 | 76.3 | NA | NA |
| 195.000 | .US:AMZN\13E31\195.0 | 0.00 | NA | NA | NA | 72.900 | 76.05 | NA | NA |
| 195.000 | .US:AMZN7\13E31\195.0 | 0.00 | NA | NA | NA | 72.250 | 76.3 | NA | NA |
| 200.000 | .US:AMZN7\13E31\200.0 | 0.00 | NA | NA | NA | 67.250 | 71.3 | NA | NA |
| 200.000 | .US:AMZN7\13E24\200.0 | 0.00 | NA | NA | NA | 67.250 | 71.3 | NA | NA |
| 200.000 | .US:AMZN\13E24\200.0 | 59.05 | unch | unch | 2.19 | 67.750 | 71.05 | NA | NA |
| 200.000 | .US:AMZN\13E31\200.0 | 65.60 | unch | unch | 2.04 | 67.900 | 70.9 | NA | 9 |
| 205.000 | .US:AMZN\13E24\205.0 | 0.00 | NA | NA | NA | 62.900 | 66.05 | NA | NA |
| 205.000 | .US:AMZN\13E31\205.0 | 0.00 | NA | NA | NA | 62.850 | 65.7 | NA | NA |
| 205.000 | .US:AMZN7\13E24\205.0 | 0.00 | NA | NA | NA | 62.300 | 66.3 | NA | NA |
| 210.000 | .US:AMZN7\13E24\210.0 | 0.00 | NA | NA | NA | 57.250 | 61.3 | NA | NA |
| 210.000 | .US:AMZN\13E31\210.0 | 0.00 | NA | NA | NA | 57.950 | 59.9 | NA | NA |
| 210.000 | .US:AMZN7\13E31\210.0 | 0.00 | NA | NA | NA | 57.300 | 61.3 | NA | NA |
| 210.000 | .US:AMZN\13E24\210.0 | 57.90 | unch | unch | 1.94 | 57.750 | 60.8 | NA | 11 |
| 215.000 | .US:AMZN7\13E24\215.0 | 0.00 | NA | NA | NA | 52.350 | 56.3 | NA | NA |
| 215.000 | .US:AMZN\13E31\215.0 | 0.00 | NA | NA | NA | 53.000 | 54.9 | NA | NA |
| 215.000 | .US:AMZN\13E24\215.0 | 0.00 | NA | NA | NA | 52.750 | 56.05 | NA | NA |
| 220.000 | .US:AMZN7\13E24\220.0 | 0.00 | NA | NA | NA | 47.250 | 51.3 | NA | NA |
| 220.000 | .US:AMZN\13E24\220.0 | 39.51 | unch | unch | 1.99 | 47.950 | 50.85 | NA | 21 |
| 220.000 | .US:AMZN\13E31\220.0 | 30.25 | unch | unch | 1.04 | 47.950 | 49.9 | NA | 4 |
| 220.000 | .US:AMZN7\13E31\220.0 | 0.00 | NA | NA | NA | 47.300 | 51.15 | NA | NA |
| 225.000 | .US:AMZN7\13E24\225.0 | 0.00 | NA | NA | NA | 42.350 | 46.3 | NA | NA |
| 225.000 | .US:AMZN\13E24\225.0 | 0.00 | NA | NA | NA | 42.950 | 45.85 | NA | NA |
| 225.000 | .US:AMZN\13E31\225.0 | 25.03 | unch | unch | 1.04 | 43.650 | 44.9 | NA | 2 |
| 230.000 | .US:AMZN7\13E31\230.0 | 38.49 | unch | unch | 1.94 | 37.850 | 40.8 | NA | 5 |
| 230.000 | .US:AMZN\13E31\230.0 | 37.05 | unch | unch | 1.04 | 38.450 | 39.9 | NA | 9 |
| 230.000 | .US:AMZN7\13E24\230.0 | 0.00 | NA | NA | NA | 37.300 | 41.3 | NA | NA |
| 230.000 | .US:AMZN\13E24\230.0 | 0.00 | NA | NA | NA | 37.350 | 41.05 | NA | NA |
| 235.000 | .US:AMZN\13E31\235.0 | 20.95 | unch | unch | 1.04 | 33.550 | 34.9 | NA | 11 |
| 235.000 | .US:AMZN\13E24\235.0 | 31.34 | unch | unch | 1.84 | 33.050 | 35.7 | NA | 70 |
| 235.000 | .US:AMZN7\13E24\235.0 | 0.00 | NA | NA | NA | 32.350 | 36.15 | NA | NA |
| 240.000 | .US:AMZN7\13E24\240.0 | 0.00 | NA | NA | NA | 27.650 | 30.75 | NA | NA |
| 240.000 | .US:AMZN7\13E31\240.0 | 0.00 | NA | NA | NA | 27.950 | 30.55 | NA | NA |
| 240.000 | .US:AMZN\13E31\240.0 | 28.50 | unch | unch | 1.04 | 28.600 | 29.9 | NA | 43 |
| 240.000 | .US:AMZN\13E24\240.0 | 30.00 | unch | unch | 2.14 | 28.050 | 31 | NA | 54 |
| 245.000 | .US:AMZN7\13E24\245.0 | 17.70 | unch | unch | 1.49 | 23.000 | 25.35 | NA | 25 |
| 245.000 | .US:AMZN\13E31\245.0 | 25.00 | +3.90 | +18.48% | 1.04 | 23.600 | 24.9 | 10 | 95 |
| 245.000 | .US:AMZN7\13E31\245.0 | 24.00 | unch | unch | 1.69 | 23.750 | 25.55 | NA | 59 |
| 245.000 | .US:AMZN\13E24\245.0 | 24.20 | unch | unch | 0.99 | 23.600 | 24.85 | NA | 193 |
| 250.000 | .US:AMZN7\13E31\250.0 | 18.45 | unch | unch | 1.99 | 18.200 | 20.85 | NA | 36 |
| 250.000 | .US:AMZN\13E31\250.0 | 19.45 | +1.31 | +7.22% | 1.09 | 18.850 | 19.95 | 1 | 146 |
| 250.000 | .US:AMZN7\13E24\250.0 | 14.10 | unch | unch | 1.54 | 18.000 | 20.4 | NA | 25 |
| 250.000 | .US:AMZN\13E24\250.0 | 19.50 | +1.10 | +5.98% | 0.44 | 18.350 | 19.3 | 14 | 144 |
| 255.000 | .US:AMZN\13E31\255.0 | 15.70 | +0.28 | +1.82% | 1.09 | 14.200 | 14.95 | 26 | 347 |
| 255.000 | .US:AMZN7\13E24\255.0 | 12.86 | unch | unch | 1.64 | 13.000 | 15.5 | NA | 77 |
| 255.000 | .US:AMZN\13E24\255.0 | 14.95 | +1.45 | +10.74% | 0.44 | 13.550 | 14.3 | 7 | 329 |
| 255.000 | .US:AMZN7\13E31\255.0 | 13.30 | unch | unch | 2.19 | 14.500 | 16.05 | NA | 49 |
| 260.000 | .US:AMZN\13E24\260.0 | 9.52 | +0.77 | +8.80% | 0.74 | 9.250 | 9.6 | 81 | 533 |
| 260.000 | .US:AMZN7\13E24\260.0 | 10.40 | +2.39 | +29.84% | 1.39 | 9.150 | 10.25 | 19 | 204 |
| 260.000 | .US:AMZN\13E31\260.0 | 10.54 | +0.84 | +8.66% | 1.74 | 10.050 | 10.6 | 78 | 349 |
| 260.000 | .US:AMZN7\13E31\260.0 | 10.85 | -0.30 | -2.69% | 1.79 | 10.050 | 10.65 | 10 | 55 |
| 265.000 | .US:AMZN7\13E31\265.0 | 7.48 | +0.18 | +2.47% | 2.99 | 6.550 | 6.85 | 53 | 66 |
| 265.000 | .US:AMZN\13E31\265.0 | 6.80 | +0.60 | +9.68% | 2.94 | 6.600 | 6.8 | 448 | 525 |
| 265.000 | .US:AMZN\13E24\265.0 | 5.25 | +0.55 | +11.70% | 1.54 | 4.850 | 5.4 | 1,208 | 1,052 |
| 265.000 | .US:AMZN7\13E24\265.0 | 5.95 | +0.95 | +19.00% | 1.54 | 5.100 | 5.4 | 38 | 307 |
| 270.000 | .US:AMZN7\13E24\270.0 | 2.45 | +0.48 | +24.37% | 2.34 | 2.170 | 2.34 | 88 | 426 |
| 270.000 | .US:AMZN\13E31\270.0 | 4.22 | +0.67 | +18.87% | 3.95 | 3.800 | 3.95 | 237 | 584 |
| 270.000 | .US:AMZN7\13E31\270.0 | 4.10 | +0.60 | +17.14% | 3.95 | 3.750 | 3.95 | 111 | 96 |
| 270.000 | .US:AMZN\13E24\270.0 | 2.29 | +0.09 | +4.09% | 2.33 | 2.180 | 2.33 | 2,452 | 1,738 |
| 275.000 | .US:AMZN\13E31\275.0 | 2.04 | +0.16 | +8.51% | 2.08 | 1.900 | 2.08 | 834 | 690 |
| 275.000 | .US:AMZN\13E24\275.0 | 0.80 | -0.12 | -13.04% | 0.82 | 0.740 | 0.82 | 4,511 | 2,426 |
| 275.000 | .US:AMZN7\13E24\275.0 | 1.04 | +0.15 | +16.85% | 0.83 | 0.730 | 0.83 | 38 | 35 |
| 280.000 | .US:AMZN\13E24\280.0 | 0.23 | -0.03 | -11.54% | 0.28 | 0.200 | 0.28 | 1,207 | 1,901 |
| 280.000 | .US:AMZN7\13E24\280.0 | 0.34 | -0.09 | -20.93% | 0.29 | 0.230 | 0.29 | 30 | 87 |
| 280.000 | .US:AMZN\13E31\280.0 | 0.97 | +0.03 | +3.19% | 0.99 | 0.930 | 0.99 | 388 | 450 |
| 280.000 | .US:AMZN7\13E31\280.0 | 1.08 | unch | unch | 1.03 | 0.920 | 1.03 | 67 | 68 |
| 285.000 | .US:AMZN\13E24\285.0 | 0.10 | +0.02 | +25.00% | 0.13 | 0.070 | 0.13 | 459 | 1,128 |
| 285.000 | .US:AMZN\13E31\285.0 | 0.48 | +0.02 | +4.35% | 0.49 | 0.410 | 0.49 | 148 | 309 |
| 285.000 | .US:AMZN7\13E24\285.0 | 0.22 | unch | unch | 0.25 | 0.060 | 0.25 | NA | 1 |
| 290.000 | .US:AMZN7\13E24\290.0 | 0.12 | unch | unch | 0.18 | NA | 0.18 | NA | 244 |
| 290.000 | .US:AMZN7\13E31\290.0 | 2.07 | unch | unch | 0.37 | 0.140 | 0.37 | NA | 44 |
| 290.000 | .US:AMZN\13E24\290.0 | 0.04 | unch | unch | 0.05 | 0.020 | 0.05 | 179 | 984 |
| 290.000 | .US:AMZN\13E31\290.0 | 0.27 | +0.02 | +8.00% | 0.26 | 0.180 | 0.26 | 157 | 181 |
| 295.000 | .US:AMZN7\13E24\295.0 | 0.00 | NA | NA | NA | NA | 0.15 | NA | NA |
| 295.000 | .US:AMZN\13E24\295.0 | 0.02 | unch | unch | 0.02 | NA | 0.02 | NA | 304 |
| 295.000 | .US:AMZN\13E31\295.0 | 0.14 | -0.01 | -6.67% | 0.21 | 0.060 | 0.21 | 30 | 41 |
| 300.000 | .US:AMZN\13E24\300.0 | 0.04 | +0.01 | +33.33% | 0.010 | NA | 0.010 | 5 | 192 |
| 300.000 | .US:AMZN7\13E24\300.0 | 4.15 | unch | unch | 0.14 | NA | 0.14 | NA | 13 |
| 300.000 | .US:AMZN7\13E31\300.0 | 3.45 | unch | unch | 0.2 | NA | 0.2 | NA | 1 |
| 300.000 | .US:AMZN\13E31\300.0 | 0.09 | unch | unch | 0.15 | 0.020 | 0.15 | NA | 49 |
| 305.000 | .US:AMZN\13E24\305.0 | 0.46 | unch | unch | 0.07 | NA | 0.07 | NA | 147 |
| 305.000 | .US:AMZN7\13E24\305.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 305.000 | .US:AMZN\13E31\305.0 | 0.08 | unch | unch | 0.08 | 0.010 | 0.08 | NA | 22 |
| 310.000 | .US:AMZN7\13E31\310.0 | 1.98 | unch | unch | 0.15 | NA | 0.15 | NA | 1 |
| 310.000 | .US:AMZN7\13E24\310.0 | 1.30 | unch | unch | 0.12 | NA | 0.12 | NA | 10 |
| 310.000 | .US:AMZN\13E24\310.0 | 0.04 | unch | unch | 0.06 | NA | 0.06 | NA | 108 |
| 310.000 | .US:AMZN\13E31\310.0 | 0.13 | unch | unch | 0.14 | NA | 0.14 | NA | 2 |
| 315.000 | .US:AMZN7\13E24\315.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 315.000 | .US:AMZN\13E24\315.0 | 0.08 | unch | unch | 0.06 | NA | 0.06 | NA | 200 |
| 315.000 | .US:AMZN\13E31\315.0 | 2.04 | unch | unch | 0.12 | NA | 0.12 | NA | 2 |
| 320.000 | .US:AMZN\13E24\320.0 | 0.05 | unch | unch | 0.06 | NA | 0.06 | NA | 26 |
| 320.000 | .US:AMZN7\13E24\320.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 320.000 | .US:AMZN7\13E31\320.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 320.000 | .US:AMZN\13E31\320.0 | 0.00 | NA | NA | NA | NA | 0.08 | NA | NA |
| 325.000 | .US:AMZN7\13E24\325.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 325.000 | .US:AMZN\13E31\325.0 | 0.00 | NA | NA | NA | NA | 0.07 | NA | NA |
| 325.000 | .US:AMZN\13E24\325.0 | 0.85 | unch | unch | 0.06 | NA | 0.06 | NA | 110 |
| 330.000 | .US:AMZN7\13E31\330.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 330.000 | .US:AMZN\13E31\330.0 | 0.00 | NA | NA | NA | NA | 0.07 | NA | NA |
| 330.000 | .US:AMZN7\13E24\330.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 330.000 | .US:AMZN\13E24\330.0 | 0.60 | unch | unch | 0.06 | NA | 0.06 | NA | 102 |
| 335.000 | .US:AMZN7\13E24\335.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 335.000 | .US:AMZN\13E24\335.0 | 0.43 | unch | unch | 0.06 | NA | 0.06 | NA | 73 |
| 335.000 | .US:AMZN\13E31\335.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 340.000 | .US:AMZN\13E31\340.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 340.000 | .US:AMZN7\13E24\340.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 340.000 | .US:AMZN\13E24\340.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 340.000 | .US:AMZN7\13E31\340.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 345.000 | .US:AMZN\13E24\345.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 345.000 | .US:AMZN\13E31\345.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 350.000 | .US:AMZN\13E24\350.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 350.000 | .US:AMZN\13E31\350.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 355.000 | .US:AMZN\13E31\355.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 355.000 | .US:AMZN\13E24\355.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 360.000 | .US:AMZN\13E31\360.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 360.000 | .US:AMZN\13E24\360.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
MAY 24, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 170.000 | .US:AMZN\13Q24\170.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 170.000 | .US:AMZN\13Q31\170.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 175.000 | .US:AMZN\13Q24\175.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 175.000 | .US:AMZN\13Q31\175.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 180.000 | .US:AMZN\13Q24\180.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 180.000 | .US:AMZN\13Q31\180.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 185.000 | .US:AMZN\13Q31\185.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 185.000 | .US:AMZN\13Q24\185.0 | 0.01 | unch | unch | 0.06 | NA | 0.06 | NA | 4 |
| 190.000 | .US:AMZN7\13Q31\190.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 190.000 | .US:AMZN\13Q31\190.0 | 0.00 | NA | NA | NA | NA | 0.07 | NA | NA |
| 190.000 | .US:AMZN\13Q24\190.0 | 0.00 | NA | NA | NA | NA | 0.02 | NA | NA |
| 190.000 | .US:AMZN7\13Q24\190.0 | 0.00 | NA | NA | NA | NA | 0.4 | NA | NA |
| 195.000 | .US:AMZN\13Q31\195.0 | 0.00 | NA | NA | NA | NA | 0.07 | NA | NA |
| 195.000 | .US:AMZN\13Q24\195.0 | 0.01 | unch | unch | 0.06 | NA | 0.06 | NA | 12 |
| 195.000 | .US:AMZN7\13Q24\195.0 | 0.00 | NA | NA | NA | NA | 0.4 | NA | NA |
| 195.000 | .US:AMZN7\13Q31\195.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 200.000 | .US:AMZN7\13Q24\200.0 | 0.00 | NA | NA | NA | NA | 0.14 | NA | NA |
| 200.000 | .US:AMZN\13Q24\200.0 | 0.39 | unch | unch | 0.06 | NA | 0.06 | NA | 6 |
| 200.000 | .US:AMZN7\13Q31\200.0 | 0.00 | NA | NA | NA | NA | 0.14 | NA | NA |
| 200.000 | .US:AMZN\13Q31\200.0 | 0.09 | unch | unch | 0.07 | NA | 0.07 | NA | 109 |
| 205.000 | .US:AMZN7\13Q24\205.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 205.000 | .US:AMZN\13Q24\205.0 | 0.00 | NA | NA | NA | NA | 0.06 | NA | NA |
| 205.000 | .US:AMZN\13Q31\205.0 | 0.08 | unch | unch | 0.08 | NA | 0.08 | NA | 57 |
| 210.000 | .US:AMZN\13Q24\210.0 | 0.15 | unch | unch | 0.06 | NA | 0.06 | NA | 329 |
| 210.000 | .US:AMZN\13Q31\210.0 | 0.08 | unch | unch | 0.09 | 0.010 | 0.09 | NA | 37 |
| 210.000 | .US:AMZN7\13Q31\210.0 | 0.60 | unch | unch | 0.16 | NA | 0.16 | NA | 12 |
| 210.000 | .US:AMZN7\13Q24\210.0 | 0.12 | unch | unch | 0.12 | NA | 0.12 | NA | 6 |
| 215.000 | .US:AMZN\13Q24\215.0 | 0.03 | unch | unch | 0.06 | NA | 0.06 | NA | 174 |
| 215.000 | .US:AMZN\13Q31\215.0 | 0.09 | unch | unch | 0.1 | 0.010 | 0.1 | NA | 67 |
| 215.000 | .US:AMZN7\13Q24\215.0 | 0.00 | NA | NA | NA | NA | 0.12 | NA | NA |
| 220.000 | .US:AMZN\13Q24\220.0 | 0.04 | unch | unch | 0.05 | NA | 0.05 | NA | 131 |
| 220.000 | .US:AMZN7\13Q24\220.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 220.000 | .US:AMZN7\13Q31\220.0 | 0.37 | unch | unch | 0.17 | 0.010 | 0.17 | NA | 7 |
| 220.000 | .US:AMZN\13Q31\220.0 | 0.08 | unch | unch | 0.08 | 0.030 | 0.08 | NA | 77 |
| 225.000 | .US:AMZN7\13Q24\225.0 | 0.00 | NA | NA | NA | NA | 0.13 | NA | NA |
| 225.000 | .US:AMZN\13Q31\225.0 | 0.11 | unch | unch | 0.09 | 0.040 | 0.09 | NA | 451 |
| 225.000 | .US:AMZN\13Q24\225.0 | 0.03 | -0.01 | -25.00% | 0.03 | NA | 0.03 | 2 | 116 |
| 230.000 | .US:AMZN7\13Q31\230.0 | 0.15 | unch | unch | 0.21 | 0.040 | 0.21 | NA | 87 |
| 230.000 | .US:AMZN\13Q24\230.0 | 0.02 | +0.01 | +100.00% | 0.03 | 0.010 | 0.03 | 15 | 240 |
| 230.000 | .US:AMZN7\13Q24\230.0 | 0.40 | unch | unch | 0.14 | NA | 0.14 | NA | 57 |
| 230.000 | .US:AMZN\13Q31\230.0 | 0.08 | -0.03 | -27.27% | 0.13 | 0.050 | 0.13 | 11 | 413 |
| 235.000 | .US:AMZN\13Q24\235.0 | 0.01 | -0.02 | -66.67% | 0.04 | NA | 0.04 | 83 | 468 |
| 235.000 | .US:AMZN7\13Q24\235.0 | 0.00 | NA | NA | NA | NA | 0.15 | NA | NA |
| 235.000 | .US:AMZN\13Q31\235.0 | 0.16 | +0.01 | +6.67% | 0.16 | 0.140 | 0.16 | 108 | 318 |
| 240.000 | .US:AMZN\13Q31\240.0 | 0.20 | -0.07 | -25.93% | 0.22 | 0.170 | 0.22 | 16 | 512 |
| 240.000 | .US:AMZN\13Q24\240.0 | 0.03 | -0.03 | -50.00% | 0.05 | NA | 0.05 | 71 | 888 |
| 240.000 | .US:AMZN7\13Q31\240.0 | 0.31 | unch | unch | 0.3 | 0.130 | 0.3 | NA | 36 |
| 240.000 | .US:AMZN7\13Q24\240.0 | 0.21 | unch | unch | 0.17 | NA | 0.17 | NA | 19 |
| 245.000 | .US:AMZN7\13Q24\245.0 | 5.30 | unch | unch | 0.14 | 0.010 | 0.14 | NA | 13 |
| 245.000 | .US:AMZN\13Q24\245.0 | 0.05 | -0.02 | -28.57% | 0.06 | 0.050 | 0.06 | 89 | 1,356 |
| 245.000 | .US:AMZN7\13Q31\245.0 | 0.59 | unch | unch | 0.36 | 0.220 | 0.36 | NA | 22 |
| 245.000 | .US:AMZN\13Q31\245.0 | 0.25 | -0.11 | -30.56% | 0.29 | 0.240 | 0.29 | 78 | 431 |
| 250.000 | .US:AMZN7\13Q24\250.0 | 0.11 | -0.14 | -56.00% | 0.14 | 0.050 | 0.14 | 5 | 50 |
| 250.000 | .US:AMZN\13Q24\250.0 | 0.07 | -0.08 | -53.33% | 0.11 | 0.090 | 0.11 | 372 | 2,116 |
| 250.000 | .US:AMZN\13Q31\250.0 | 0.47 | -0.13 | -21.67% | 0.49 | 0.410 | 0.49 | 131 | 715 |
| 250.000 | .US:AMZN7\13Q31\250.0 | 1.09 | unch | unch | 0.5 | 0.370 | 0.5 | NA | 21 |
| 255.000 | .US:AMZN\13Q24\255.0 | 0.17 | -0.15 | -46.88% | 0.19 | 0.160 | 0.19 | 998 | 1,412 |
| 255.000 | .US:AMZN7\13Q24\255.0 | 0.23 | -0.46 | -66.67% | 0.22 | 0.130 | 0.22 | 5 | 55 |
| 255.000 | .US:AMZN7\13Q31\255.0 | 1.24 | unch | unch | 0.85 | 0.740 | 0.85 | NA | 33 |
| 255.000 | .US:AMZN\13Q31\255.0 | 0.81 | -0.22 | -21.36% | 0.84 | 0.760 | 0.84 | 182 | 435 |
| 260.000 | .US:AMZN7\13Q24\260.0 | 0.44 | -0.36 | -45.00% | 0.51 | 0.440 | 0.51 | 2 | 111 |
| 260.000 | .US:AMZN\13Q24\260.0 | 0.49 | -0.32 | -39.51% | 0.5 | 0.460 | 0.5 | 1,802 | 1,665 |
| 260.000 | .US:AMZN7\13Q31\260.0 | 1.37 | -0.71 | -34.13% | 1.57 | 1.430 | 1.57 | 6 | 23 |
| 260.000 | .US:AMZN\13Q31\260.0 | 1.47 | -0.36 | -19.67% | 1.54 | 1.440 | 1.54 | 530 | 486 |
| 265.000 | .US:AMZN\13Q31\265.0 | 2.72 | -0.58 | -17.58% | 2.88 | 2.700 | 2.88 | 438 | 445 |
| 265.000 | .US:AMZN\13Q24\265.0 | 1.29 | -0.76 | -37.07% | 1.39 | 1.250 | 1.39 | 2,497 | 1,436 |
| 265.000 | .US:AMZN7\13Q31\265.0 | 2.52 | -0.48 | -16.00% | 2.85 | 2.690 | 2.85 | 25 | 21 |
| 265.000 | .US:AMZN7\13Q24\265.0 | 1.14 | -0.68 | -37.36% | 1.37 | 1.250 | 1.37 | 57 | 132 |
| 270.000 | .US:AMZN\13Q31\270.0 | 4.90 | -0.90 | -15.52% | 3.91 | 4.850 | 5.05 | 154 | 186 |
| 270.000 | .US:AMZN7\13Q24\270.0 | 2.90 | -1.45 | -33.33% | 2.31 | 3.250 | 3.45 | 566 | 29 |
| 270.000 | .US:AMZN7\13Q31\270.0 | 4.40 | -1.80 | -29.03% | 3.91 | 4.850 | 5.05 | 65 | 35 |
| 270.000 | .US:AMZN\13Q24\270.0 | 3.30 | -1.00 | -23.26% | 2.21 | 3.250 | 3.35 | 1,271 | 828 |
| 275.000 | .US:AMZN\13Q24\275.0 | 6.75 | -1.10 | -14.01% | 0.76 | 6.750 | 6.9 | 250 | 279 |
| 275.000 | .US:AMZN7\13Q24\275.0 | 0.00 | NA | NA | NA | 5.900 | 7.55 | NA | NA |
| 275.000 | .US:AMZN\13Q31\275.0 | 8.00 | -1.96 | -19.68% | 2.16 | 7.900 | 8.3 | 45 | 131 |
| 280.000 | .US:AMZN\13Q31\280.0 | 12.09 | unch | unch | 1.06 | 11.800 | 12.2 | NA | 45 |
| 280.000 | .US:AMZN7\13Q31\280.0 | 26.75 | unch | unch | 1.41 | 11.800 | 12.55 | NA | 9 |
| 280.000 | .US:AMZN\13Q24\280.0 | 11.20 | -2.00 | -15.15% | 0.71 | 11.100 | 11.85 | 62 | 65 |
| 280.000 | .US:AMZN7\13Q24\280.0 | 17.90 | unch | unch | 1.51 | 10.150 | 12.65 | NA | 25 |
| 285.000 | .US:AMZN\13Q24\285.0 | 15.00 | -2.34 | -13.49% | 0.41 | 14.650 | 16.55 | 4 | 21 |
| 285.000 | .US:AMZN\13Q31\285.0 | 15.85 | -1.95 | -10.96% | 0.56 | 16.000 | 16.7 | 4 | 9 |
| 285.000 | .US:AMZN7\13Q24\285.0 | 0.00 | NA | NA | NA | 14.800 | 17.45 | NA | NA |
| 290.000 | .US:AMZN7\13Q24\290.0 | 21.70 | unch | unch | 1.21 | 19.750 | 22.35 | NA | 34 |
| 290.000 | .US:AMZN\13Q24\290.0 | 37.00 | unch | unch | 0.26 | 19.600 | 21.4 | NA | 6 |
| 290.000 | .US:AMZN7\13Q31\290.0 | 0.00 | NA | NA | NA | 19.950 | 22.4 | NA | NA |
| 290.000 | .US:AMZN\13Q31\290.0 | 23.00 | unch | unch | 0.56 | 19.650 | 21.7 | NA | 1 |
| 295.000 | .US:AMZN\13Q31\295.0 | 0.00 | NA | NA | NA | 24.650 | 26.85 | NA | NA |
| 295.000 | .US:AMZN\13Q24\295.0 | 37.65 | unch | unch | 0.76 | 24.450 | 26.9 | NA | 44 |
| 295.000 | .US:AMZN7\13Q24\295.0 | 0.00 | NA | NA | NA | 23.800 | 27.35 | NA | NA |
| 300.000 | .US:AMZN\13Q31\300.0 | 43.25 | unch | unch | 0.86 | 29.450 | 32 | NA | 1 |
| 300.000 | .US:AMZN7\13Q31\300.0 | 0.00 | NA | NA | NA | 29.200 | 32.35 | NA | NA |
| 300.000 | .US:AMZN\13Q24\300.0 | 39.00 | unch | unch | 1.01 | 28.950 | 32.15 | NA | 1 |
| 300.000 | .US:AMZN7\13Q24\300.0 | 33.30 | unch | unch | 1.56 | 28.750 | 32.7 | NA | 6 |
| 305.000 | .US:AMZN7\13Q24\305.0 | 0.00 | NA | NA | NA | 33.750 | 37.7 | NA | NA |
| 305.000 | .US:AMZN\13Q24\305.0 | 50.40 | unch | unch | 0.96 | 33.800 | 37.1 | NA | 10 |
| 305.000 | .US:AMZN\13Q31\305.0 | 51.60 | unch | unch | 0.56 | 34.250 | 36.7 | NA | NA |
| 310.000 | .US:AMZN\13Q24\310.0 | 0.00 | NA | NA | NA | 38.900 | 42.25 | NA | NA |
| 310.000 | .US:AMZN\13Q31\310.0 | 48.50 | unch | unch | 1.06 | 39.150 | 42.2 | NA | 8 |
| 310.000 | .US:AMZN7\13Q31\310.0 | 56.20 | unch | unch | 1.66 | 38.750 | 42.8 | NA | NA |
| 310.000 | .US:AMZN7\13Q24\310.0 | 52.90 | unch | unch | 1.56 | 38.750 | 42.7 | NA | NA |
| 315.000 | .US:AMZN\13Q31\315.0 | 0.00 | NA | NA | NA | 44.000 | 47.1 | NA | NA |
| 315.000 | .US:AMZN7\13Q24\315.0 | 0.00 | NA | NA | NA | 43.750 | 47.7 | NA | NA |
| 315.000 | .US:AMZN\13Q24\315.0 | 0.00 | NA | NA | NA | 43.750 | 47.1 | NA | NA |
| 320.000 | .US:AMZN7\13Q31\320.0 | 0.00 | NA | NA | NA | 48.750 | 52.8 | NA | NA |
| 320.000 | .US:AMZN\13Q31\320.0 | 64.40 | unch | unch | 1.11 | 49.250 | 52.25 | NA | NA |
| 320.000 | .US:AMZN7\13Q24\320.0 | 0.00 | NA | NA | NA | 48.750 | 52.75 | NA | NA |
| 320.000 | .US:AMZN\13Q24\320.0 | 0.00 | NA | NA | NA | 48.750 | 52.3 | NA | NA |
| 325.000 | .US:AMZN\13Q31\325.0 | 0.00 | NA | NA | NA | 53.850 | 57.25 | NA | NA |
| 325.000 | .US:AMZN7\13Q24\325.0 | 0.00 | NA | NA | NA | 53.750 | 57.7 | NA | NA |
| 325.000 | .US:AMZN\13Q24\325.0 | 0.00 | NA | NA | NA | 53.800 | 57.1 | NA | NA |
| 330.000 | .US:AMZN7\13Q31\330.0 | 0.00 | NA | NA | NA | 58.750 | 62.8 | NA | NA |
| 330.000 | .US:AMZN\13Q24\330.0 | 0.00 | NA | NA | NA | 58.750 | 62.1 | NA | NA |
| 330.000 | .US:AMZN\13Q31\330.0 | 0.00 | NA | NA | NA | 58.750 | 62.25 | NA | NA |
| 330.000 | .US:AMZN7\13Q24\330.0 | 0.00 | NA | NA | NA | 58.750 | 62.75 | NA | NA |
| 335.000 | .US:AMZN\13Q24\335.0 | 0.00 | NA | NA | NA | 63.750 | 67.3 | NA | NA |
| 335.000 | .US:AMZN\13Q31\335.0 | 0.00 | NA | NA | NA | 63.750 | 67.25 | NA | NA |
| 335.000 | .US:AMZN7\13Q24\335.0 | 0.00 | NA | NA | NA | 63.750 | 67.7 | NA | NA |
| 340.000 | .US:AMZN7\13Q31\340.0 | 0.00 | NA | NA | NA | 68.750 | 72.8 | NA | NA |
| 340.000 | .US:AMZN\13Q24\340.0 | 0.00 | NA | NA | NA | 68.750 | 72.3 | NA | NA |
| 340.000 | .US:AMZN7\13Q24\340.0 | 0.00 | NA | NA | NA | 68.750 | 72.75 | NA | NA |
| 340.000 | .US:AMZN\13Q31\340.0 | 0.00 | NA | NA | NA | 69.050 | 72.25 | NA | NA |
| 345.000 | .US:AMZN\13Q24\345.0 | 0.00 | NA | NA | NA | 73.750 | 77.65 | NA | NA |
| 345.000 | .US:AMZN\13Q31\345.0 | 0.00 | NA | NA | NA | 73.750 | 77.25 | NA | NA |
| 350.000 | .US:AMZN\13Q31\350.0 | 0.00 | NA | NA | NA | 78.800 | 82.7 | NA | NA |
| 350.000 | .US:AMZN\13Q24\350.0 | 0.00 | NA | NA | NA | 78.850 | 82.65 | NA | NA |
| 355.000 | .US:AMZN\13Q31\355.0 | 0.00 | NA | NA | NA | 83.750 | 87.7 | NA | NA |
| 355.000 | .US:AMZN\13Q24\355.0 | 0.00 | NA | NA | NA | 83.800 | 87.65 | NA | NA |
| 360.000 | .US:AMZN\13Q24\360.0 | 0.00 | NA | NA | NA | 88.750 | 92.65 | NA | NA |
| 360.000 | .US:AMZN\13Q31\360.0 | 0.00 | NA | NA | NA | 88.750 | 92.7 | NA | NA |
DATA PROVIDERS
Copyright © 2013 Microsoft. All rights reserved.
Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.
Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.
Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.