AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
331.32 Up +6.32 +1.94%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
255.000 126.2.AMZN74IKC255000 NA NA NA NA 73.900 78.5 NA NA
260.000 126.2.AMZN74IKC260000 NA NA NA NA 68.900 73.5 NA NA
265.000 126.2.AMZN74IKC265000 NA NA NA NA 63.900 68.1 NA NA
270.000 126.2.AMZN74IKC270000 NA NA NA NA 58.950 63.35 NA NA
275.000 126.2.AMZN74IKC275000 NA NA NA NA 53.900 58.5 NA NA
280.000 126.2.AMZN74IKC280000 NA NA NA NA 48.900 53.4 NA NA
285.000 126.2.AMZN74IKC285000 38.15 +38.15 NA 1.23 44.100 47.55 10 10
290.000 126.2.AMZN74IKC290000 NA NA NA NA 38.900 43.4 NA NA
295.000 126.2.AMZN74IKC295000 46.35 +46.35 NA 2.08 33.950 38.4 1 1
297.500 126.2.AMZN74IKC297500 NA NA NA NA 31.450 35.85 NA NA
300.000 126.2.AMZN74IKC300000 24.70 -18.30 -42.56% 1.03 29.000 32.35 5 24
302.500 126.2.AMZN74IKC302500 NA NA NA NA 26.450 30.9 NA NA
305.000 126.2.AMZN74IKC305000 24.40 -10.25 -29.58% 1.03 24.000 27.35 5 78
307.500 126.2.AMZN74IKC307500 NA NA NA NA 21.400 25.9 NA NA
310.000 126.2.AMZN74IKC310000 18.70 +0.50 +2.75% 1.08 18.900 22.4 9 35
312.500 126.2.AMZN74IKC312500 NA NA NA NA 16.400 20.8 NA NA
315.000 126.2.AMZN74IKC315000 10.75 -1.51 -12.32% 1.13 14.000 17.45 2 72
317.500 126.2.AMZN74IKC317500 10.70 +3.20 +42.67% 1.03 12.100 14.85 12 2
320.000 126.2.AMZN74IKC320000 11.45 +4.45 +63.57% 0.98 9.550 12.3 28 57
322.500 126.2.AMZN74IKC322500 9.15 +2.35 +34.56% 0.83 7.000 9.65 1 1
325.000 126.2.AMZN74IKC325000 5.90 +3.13 +113.00% 0.38 4.350 6.7 11 77
327.500 126.2.AMZN74IKC327500 3.60 +2.24 +164.71% 1.03 1.620 4.85 1 44
330.000 126.2.AMZN74IKC330000 1.30 +0.70 +116.67% 1.43 0.040 2.75 20 41
332.500 126.2.AMZN74IKC332500 1.54 +0.84 +120.00% 0.95 NA 0.95 26 122
335.000 126.2.AMZN74IKC335000 0.62 +0.38 +158.33% 0.62 NA 0.62 6 397
337.500 126.2.AMZN74IKC337500 2.23 -1.97 -46.90% 0.49 NA 0.49 2 7
340.000 126.2.AMZN74IKC340000 0.48 +0.37 +336.36% 0.49 NA 0.49 10 57
342.500 126.2.AMZN74IKC342500 1.77 -3.48 -66.29% 0.17 NA 0.17 1 12
345.000 126.2.AMZN74IKC345000 0.10 -3.85 -97.47% 0.4 NA 0.4 2 59
347.500 126.2.AMZN74IKC347500 3.00 -1.70 -36.17% 0.1 NA 0.1 3 65
350.000 126.2.AMZN74IKC350000 0.09 +0.04 +80.00% 0.09 NA 0.09 65 108
352.500 126.2.AMZN74IKC352500 2.89 -2.11 -42.20% 0.09 NA 0.09 6 16
355.000 126.2.AMZN74IKC355000 0.33 -1.93 -85.40% 0.09 NA 0.09 1 27
357.500 126.2.AMZN74IKC357500 NA NA NA NA NA 0.09 NA NA
360.000 126.2.AMZN74IKC360000 0.05 unch unch 0.04 NA 0.04 7 58
362.500 126.2.AMZN74IKC362500 1.26 +1.26 NA 0.09 NA 0.09 10 10
365.000 126.2.AMZN74IKC365000 1.00 +1.00 NA 0.52 NA 0.52 6 3
367.500 126.2.AMZN74IKC367500 NA NA NA NA NA 0.08 NA NA
370.000 126.2.AMZN74IKC370000 1.28 +0.03 +2.40% 0.09 NA 0.09 10 26
372.500 126.2.AMZN74IKC372500 NA NA NA NA NA 0.08 NA NA
375.000 126.2.AMZN74IKC375000 NA NA NA NA NA 0.08 NA NA
377.500 126.2.AMZN74IKC377500 NA NA NA NA NA 0.08 NA NA
380.000 126.2.AMZN74IKC380000 NA NA NA NA NA 0.01 NA 9
382.500 126.2.AMZN74IKC382500 NA NA NA NA NA 0.08 NA NA
385.000 126.2.AMZN74IKC385000 NA NA NA NA NA 0.08 NA 10
390.000 126.2.AMZN74IKC390000 NA NA NA NA NA 0.08 NA 50
395.000 126.2.AMZN74IKC395000 NA NA NA NA NA 0.08 NA 35
400.000 126.2.AMZN74IKC400000 NA NA NA NA NA 0.08 4 6
405.000 126.2.AMZN74IKC405000 NA NA NA NA NA 0.08 NA NA
410.000 126.2.AMZN74IKC410000 NA NA NA NA NA 0.08 NA NA
415.000 126.2.AMZN74IKC415000 NA NA NA NA NA 0.08 NA NA
420.000 126.2.AMZN74IKC420000 NA NA NA NA NA 0.08 NA 1
425.000 126.2.AMZN74IKC425000 NA NA NA NA NA 0.08 NA NA
430.000 126.2.AMZN74IKC430000 NA NA NA NA NA 0.08 NA NA
435.000 126.2.AMZN74IKC435000 NA NA NA NA NA 0.08 NA NA
440.000 126.2.AMZN74IKC440000 NA NA NA NA NA 0.08 NA NA
445.000 126.2.AMZN74IKC445000 NA NA NA NA NA 0.08 NA NA
450.000 126.2.AMZN74IKC450000 NA NA NA NA NA 0.08 NA NA
455.000 126.2.AMZN74IKC455000 NA NA NA NA NA 0.08 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
255.000 126.2.AMZN74UKC255000 NA NA NA NA NA 0.08 NA 1
260.000 126.2.AMZN74UKC260000 NA NA NA NA NA 0.08 NA NA
265.000 126.2.AMZN74UKC265000 NA NA NA NA NA 0.08 NA NA
270.000 126.2.AMZN74UKC270000 0.02 +0.02 NA 0.08 NA 0.08 1 1
275.000 126.2.AMZN74UKC275000 0.05 -0.61 -92.42% 0.08 NA 0.08 1 6
280.000 126.2.AMZN74UKC280000 0.25 -2.40 -90.57% 0.11 NA 0.11 2 1
285.000 126.2.AMZN74UKC285000 3.45 +3.45 NA 0.11 NA 0.11 1 1
290.000 126.2.AMZN74UKC290000 0.16 -3.84 -96.00% 0.09 NA 0.09 1 29
295.000 126.2.AMZN74UKC295000 0.22 -5.48 -96.14% 0.09 NA 0.09 1 21
297.500 126.2.AMZN74UKC297500 NA NA NA NA NA 0.09 NA NA
300.000 126.2.AMZN74UKC300000 0.48 -0.54 -52.94% 0.09 NA 0.09 10 233
302.500 126.2.AMZN74UKC302500 NA NA NA NA NA 0.09 NA NA
305.000 126.2.AMZN74UKC305000 2.50 -1.85 -42.53% 0.1 NA 0.1 1 78
307.500 126.2.AMZN74UKC307500 1.33 +1.33 NA 0.1 NA 0.1 2 2
310.000 126.2.AMZN74UKC310000 2.13 +1.67 +363.04% 0.09 NA 0.09 14 60
312.500 126.2.AMZN74UKC312500 1.80 +0.60 +50.00% 0.09 NA 0.09 16 18
315.000 126.2.AMZN74UKC315000 0.90 -0.55 -37.93% 0.09 NA 0.09 6 38
317.500 126.2.AMZN74UKC317500 1.16 +1.16 NA 0.1 NA 0.1 2 2
320.000 126.2.AMZN74UKC320000 1.00 -2.02 -66.89% 0.05 NA 0.05 11 73
322.500 126.2.AMZN74UKC322500 1.13 -4.87 -81.17% 0.25 NA 0.25 22 22
325.000 126.2.AMZN74UKC325000 0.13 -2.47 -95.00% 0.49 NA 0.49 3 49
327.500 126.2.AMZN74UKC327500 0.50 -3.20 -86.49% 1.13 NA 1.13 6 49
330.000 126.2.AMZN74UKC330000 3.50 -4.93 -58.48% 1.98 0.010 1.98 1 304
332.500 126.2.AMZN74UKC332500 1.70 -7.30 -81.11% 3.67 0.400 4.85 4 9
335.000 126.2.AMZN74UKC335000 4.90 -4.10 -45.56% 1.87 2.770 5.55 7 102
337.500 126.2.AMZN74UKC337500 10.32 +2.92 +39.46% 2.02 5.350 8.2 1 76
340.000 126.2.AMZN74UKC340000 14.55 -5.70 -28.15% 2.37 7.800 11.05 5 54
342.500 126.2.AMZN74UKC342500 20.40 +13.95 +216.28% 2.37 10.200 13.55 25 54
345.000 126.2.AMZN74UKC345000 9.50 +1.75 +22.58% 2.37 11.650 16.05 1 60
347.500 126.2.AMZN74UKC347500 8.35 +8.35 NA 2.37 15.100 18.55 17 17
350.000 126.2.AMZN74UKC350000 20.15 +3.60 +21.75% 2.37 17.600 21.05 16 46
352.500 126.2.AMZN74UKC352500 9.90 +9.90 NA 2.37 20.200 23.55 5 5
355.000 126.2.AMZN74UKC355000 14.10 +0.80 +6.02% 2.32 22.550 26 1 30
357.500 126.2.AMZN74UKC357500 13.50 +13.50 NA 2.32 25.250 28.5 10 10
360.000 126.2.AMZN74UKC360000 26.35 +26.35 NA 2.47 27.650 31.15 1 4
362.500 126.2.AMZN74UKC362500 NA NA NA NA 29.150 33.55 NA NA
365.000 126.2.AMZN74UKC365000 NA NA NA NA 32.700 36 NA 2
367.500 126.2.AMZN74UKC367500 NA NA NA NA 34.450 38.5 NA NA
370.000 126.2.AMZN74UKC370000 NA NA NA NA 37.100 41.05 NA NA
372.500 126.2.AMZN74UKC372500 NA NA NA NA 40.250 43.5 NA NA
375.000 126.2.AMZN74UKC375000 NA NA NA NA 42.650 45.8 NA 3
377.500 126.2.AMZN74UKC377500 NA NA NA NA 45.250 48.3 NA NA
380.000 126.2.AMZN74UKC380000 NA NA NA NA 47.600 51 NA 11
382.500 126.2.AMZN74UKC382500 NA NA NA NA 50.100 53.5 NA NA
385.000 126.2.AMZN74UKC385000 NA NA NA NA 51.600 56.05 NA NA
390.000 126.2.AMZN74UKC390000 NA NA NA NA 57.500 61 NA 50
395.000 126.2.AMZN74UKC395000 NA NA NA NA 61.600 66.05 NA NA
400.000 126.2.AMZN74UKC400000 79.08 +79.08 NA 2.32 67.750 71 1 1
405.000 126.2.AMZN74UKC405000 NA NA NA NA 71.650 76.05 NA NA
410.000 126.2.AMZN74UKC410000 NA NA NA NA 76.650 81.05 NA NA
415.000 126.2.AMZN74UKC415000 NA NA NA NA 81.650 86.1 NA NA
420.000 126.2.AMZN74UKC420000 NA NA NA NA 86.600 91.05 NA NA
425.000 126.2.AMZN74UKC425000 NA NA NA NA 91.500 96.05 NA NA
430.000 126.2.AMZN74UKC430000 NA NA NA NA 96.650 101.1 NA NA
435.000 126.2.AMZN74UKC435000 NA NA NA NA 101.800 106 NA NA
440.000 126.2.AMZN74UKC440000 NA NA NA NA 106.600 111.05 NA NA
445.000 126.2.AMZN74UKC445000 NA NA NA NA 111.500 116.05 NA NA
450.000 126.2.AMZN74UKC450000 NA NA NA NA 116.700 121.05 NA NA
455.000 126.2.AMZN74UKC455000 NA NA NA NA 121.600 126.05 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 6:15 AM ET