AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
324.91 Up +1.23 +0.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
185.000 126.2.AMZN74DJC185000 133.41 -55.54 -29.39% 2.39 137.950 142.3 1 1
190.000 126.2.AMZN74DJC190000 NA NA NA NA 132.850 137.3 NA NA
195.000 126.2.AMZN74DJC195000 NA NA NA NA 128.250 132.3 NA NA
200.000 126.2.AMZN74DJC200000 NA NA NA NA 123.150 127.55 NA NA
205.000 126.2.AMZN74DJC205000 NA NA NA NA 117.800 122.1 NA NA
210.000 126.2.AMZN74DJC210000 NA NA NA NA 113.250 117.3 NA NA
215.000 126.2.AMZN74DJC215000 89.90 +89.90 NA 2.39 107.800 112.3 1 1
220.000 126.2.AMZN74DJC220000 85.40 +85.40 NA 2.39 102.800 107.3 1 1
225.000 126.2.AMZN74DJC225000 118.95 +118.95 NA 2.09 97.800 102 1 2
230.000 126.2.AMZN74DJC230000 113.85 +38.70 +51.50% 2.39 92.950 97.3 1 2
235.000 126.2.AMZN74DJC235000 109.15 -2.85 -2.54% 2.39 87.800 92.3 1 2
240.000 126.2.AMZN74DJC240000 104.40 +47.59 +83.77% 2.09 82.800 87 1 1
245.000 126.2.AMZN74DJC245000 99.00 +99.00 NA 2.09 77.800 82 1 1
250.000 126.2.AMZN74DJC250000 81.40 -9.35 -10.30% 2.39 73.150 77.3 1 9
255.000 126.2.AMZN74DJC255000 88.95 -34.15 -27.74% 2.39 68.150 72.3 1 13
260.000 126.2.AMZN74DJC260000 46.40 -38.40 -45.28% 2.39 62.800 67.3 1 11
265.000 126.2.AMZN74DJC265000 79.00 -34.40 -30.34% 2.39 57.950 62.3 1 10
270.000 126.2.AMZN74DJC270000 126.58 +70.18 +124.43% 1.84 53.550 56.75 2 11
275.000 126.2.AMZN74DJC275000 103.15 +53.20 +106.51% 2.09 47.800 52 1 1
280.000 126.2.AMZN74DJC280000 37.95 -26.20 -40.84% 2.39 42.800 47.3 1 16
285.000 126.2.AMZN74DJC285000 33.00 -16.65 -33.53% 2.39 37.800 42.3 4 47
290.000 126.2.AMZN74DJC290000 63.00 +5.20 +9.00% 2.39 32.800 37.3 3 25
292.500 126.2.AMZN74DJC292500 27.25 +27.25 NA 2.39 30.350 34.8 18 18
295.000 126.2.AMZN74DJC295000 18.23 -60.49 -76.84% 2.39 27.800 32.3 2 17
297.500 126.2.AMZN74DJC297500 18.80 +18.80 NA 2.39 25.300 29.8 1 1
300.000 126.2.AMZN74DJC300000 26.00 +7.50 +40.54% 1.89 23.500 26.8 6 42
302.500 126.2.AMZN74DJC302500 17.50 +3.30 +23.24% 2.39 20.350 24.8 10 19
305.000 126.2.AMZN74DJC305000 12.05 -1.00 -7.66% 2.39 17.800 22.3 1 31
307.500 126.2.AMZN74DJC307500 14.00 +9.00 +180.00% 2.24 15.300 19.65 2 52
310.000 126.2.AMZN74DJC310000 15.00 +4.55 +43.54% 1.89 13.600 16.8 3 42
312.500 126.2.AMZN74DJC312500 11.53 +3.64 +46.13% 1.89 11.550 14.3 2 46
315.000 126.2.AMZN74DJC315000 10.41 +4.06 +63.94% 1.84 9.100 11.75 22 116
317.500 126.2.AMZN74DJC317500 8.00 +5.07 +173.04% 2.09 6.700 9.5 5 13
320.000 126.2.AMZN74DJC320000 6.10 +3.66 +150.00% 1.89 4.100 6.8 151 252
322.500 126.2.AMZN74DJC322500 3.00 +1.40 +87.50% 2.04 2.030 4.45 36 18
325.000 126.2.AMZN74DJC325000 1.42 +0.17 +13.60% 3.65 0.220 3.65 67 104
327.500 126.2.AMZN74DJC327500 0.49 +0.49 NA 2.56 NA 2.56 23 NA
330.000 126.2.AMZN74DJC330000 0.33 -0.04 -10.81% 0.45 NA 0.45 23 193
332.500 126.2.AMZN74DJC332500 0.41 +0.41 NA 0.81 NA 0.81 10 10
335.000 126.2.AMZN74DJC335000 0.30 +0.03 +11.11% 0.31 NA 0.31 3 204
337.500 126.2.AMZN74DJC337500 3.22 +3.22 NA 0.14 NA 0.14 8 8
340.000 126.2.AMZN74DJC340000 0.08 -0.42 -84.00% 0.14 NA 0.14 1 190
342.500 126.2.AMZN74DJC342500 NA NA NA NA NA 0.35 NA NA
345.000 126.2.AMZN74DJC345000 0.20 -0.39 -66.10% 0.23 NA 0.23 5 117
347.500 126.2.AMZN74DJC347500 NA NA NA NA NA 0.3 NA NA
350.000 126.2.AMZN74DJC350000 0.07 -0.63 -90.00% 0.05 NA 0.05 6 259
352.500 126.2.AMZN74DJC352500 NA NA NA NA NA 0.12 NA NA
355.000 126.2.AMZN74DJC355000 0.01 -0.46 -97.87% 0.12 NA 0.12 1 154
357.500 126.2.AMZN74DJC357500 NA NA NA NA NA 0.23 NA NA
360.000 126.2.AMZN74DJC360000 0.28 -0.32 -53.33% 0.01 NA 0.01 4 674
362.500 126.2.AMZN74DJC362500 NA NA NA NA NA 0.33 NA NA
365.000 126.2.AMZN74DJC365000 0.19 -1.94 -91.08% 0.21 NA 0.21 7 345
370.000 126.2.AMZN74DJC370000 0.40 +0.34 +566.67% 0.15 NA 0.15 3 997
375.000 126.2.AMZN74DJC375000 0.06 +0.01 +20.00% 0.1 0.010 0.1 5 451
380.000 126.2.AMZN74DJC380000 0.21 -0.34 -61.82% 0.42 NA 0.42 15 200
385.000 126.2.AMZN74DJC385000 0.01 -0.09 -90.00% 0.01 NA 0.01 1 263
390.000 126.2.AMZN74DJC390000 0.02 -0.03 -60.00% 0.1 NA 0.1 60 283
395.000 126.2.AMZN74DJC395000 0.05 -0.20 -80.00% 0.12 NA 0.12 3 129
400.000 126.2.AMZN74DJC400000 0.09 +0.01 +12.50% 0.14 NA 0.14 7 324
405.000 126.2.AMZN74DJC405000 2.20 +0.99 +81.82% 0.01 NA 0.01 2 145
410.000 126.2.AMZN74DJC410000 1.77 +1.52 +608.00% 0.12 NA 0.12 2 167
415.000 126.2.AMZN74DJC415000 0.15 -0.85 -85.00% 0.12 NA 0.12 2 219
420.000 126.2.AMZN74DJC420000 0.64 -1.01 -61.21% 0.32 NA 0.32 5 96
425.000 126.2.AMZN74DJC425000 8.65 -1.75 -16.83% 0.32 NA 0.32 10 90
430.000 126.2.AMZN74DJC430000 0.15 -0.80 -84.21% 0.12 NA 0.12 2 441
435.000 126.2.AMZN74DJC435000 2.20 -4.35 -66.41% 0.12 NA 0.12 3 20
440.000 126.2.AMZN74DJC440000 1.70 -6.83 -80.07% 0.01 NA 0.01 4 140
445.000 126.2.AMZN74DJC445000 1.06 -5.79 -84.53% 0.12 NA 0.12 11 228
450.000 126.2.AMZN74DJC450000 0.43 -0.50 -53.76% 0.12 NA 0.12 4 116
455.000 126.2.AMZN74DJC455000 7.15 -2.15 -23.12% 0.12 NA 0.12 16 55
460.000 126.2.AMZN74DJC460000 0.70 -5.40 -88.52% 1.22 NA 1.22 10 25
465.000 126.2.AMZN74DJC465000 0.60 +0.60 NA 0.33 NA 0.33 10 10
470.000 126.2.AMZN74DJC470000 0.11 -3.59 -97.03% 0.12 NA 0.12 2 6
500.000 126.2.AMZN74DJC500000 2.20 +0.74 +50.68% 0.21 NA 0.21 1 40
505.000 126.2.AMZN74DJC505000 1.30 -1.61 -55.33% 0.21 NA 0.21 10 16
510.000 126.2.AMZN74DJC510000 NA NA NA NA NA 0.12 NA NA
515.000 126.2.AMZN74DJC515000 NA NA NA NA NA 0.21 NA NA
520.000 126.2.AMZN74DJC520000 0.72 -0.38 -34.55% 0.13 NA 0.13 5 26
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
185.000 126.2.AMZN74PJC185000 1.51 +0.48 +46.60% 1.27 NA 1.27 10 11
190.000 126.2.AMZN74PJC190000 NA NA NA NA NA 0.56 NA NA
195.000 126.2.AMZN74PJC195000 NA NA NA NA NA 0.35 NA NA
200.000 126.2.AMZN74PJC200000 1.95 +0.27 +16.07% 1.21 NA 1.21 10 10
205.000 126.2.AMZN74PJC205000 2.15 +0.29 +15.59% 0.55 NA 0.55 2 11
210.000 126.2.AMZN74PJC210000 0.25 -2.33 -90.31% 0.86 NA 0.86 1 12
215.000 126.2.AMZN74PJC215000 0.25 -5.00 -95.24% 0.12 NA 0.12 1 31
220.000 126.2.AMZN74PJC220000 1.20 -3.20 -72.73% 0.12 NA 0.12 2 2
225.000 126.2.AMZN74PJC225000 0.23 -2.17 -90.42% 0.12 NA 0.12 2 61
230.000 126.2.AMZN74PJC230000 5.45 +5.45 NA 0.12 NA 0.12 2 2
235.000 126.2.AMZN74PJC235000 4.15 +4.15 NA 0.3 NA 0.3 1 1
240.000 126.2.AMZN74PJC240000 6.50 +1.70 +35.42% 0.35 NA 0.35 2 3
245.000 126.2.AMZN74PJC245000 0.42 -1.68 -80.00% 0.13 NA 0.13 1 15
250.000 126.2.AMZN74PJC250000 0.55 -1.85 -77.08% 0.32 NA 0.32 1 8
255.000 126.2.AMZN74PJC255000 6.95 +6.95 NA 0.12 NA 0.12 1 1
260.000 126.2.AMZN74PJC260000 0.80 -4.80 -85.71% 0.14 NA 0.14 1 127
265.000 126.2.AMZN74PJC265000 4.00 -2.25 -36.00% 0.12 NA 0.12 6 172
270.000 126.2.AMZN74PJC270000 0.05 -0.19 -79.17% 4.85 NA 4.85 40 84
275.000 126.2.AMZN74PJC275000 0.26 -0.13 -33.33% 0.11 NA 0.11 2 270
280.000 126.2.AMZN74PJC280000 0.62 +0.32 +106.67% 0.32 0.010 0.32 11 53
285.000 126.2.AMZN74PJC285000 0.38 -0.35 -47.95% 0.12 NA 0.12 2 55
290.000 126.2.AMZN74PJC290000 0.13 -0.20 -60.61% 0.12 NA 0.12 5 149
292.500 126.2.AMZN74PJC292500 NA NA NA NA NA 0.13 NA NA
295.000 126.2.AMZN74PJC295000 0.79 -1.16 -59.49% 0.35 NA 0.35 2 56
297.500 126.2.AMZN74PJC297500 NA NA NA NA NA 0.35 NA NA
300.000 126.2.AMZN74PJC300000 0.07 +0.02 +40.00% 0.14 0.010 0.14 1 189
302.500 126.2.AMZN74PJC302500 NA NA NA NA NA 0.15 NA NA
305.000 126.2.AMZN74PJC305000 0.14 -3.51 -96.16% 0.17 NA 0.17 11 153
307.500 126.2.AMZN74PJC307500 1.62 -1.69 -51.06% 0.2 NA 0.2 1 6
310.000 126.2.AMZN74PJC310000 1.23 -4.14 -77.10% 0.23 NA 0.23 60 187
312.500 126.2.AMZN74PJC312500 1.34 -3.71 -73.47% 0.3 NA 0.3 43 87
315.000 126.2.AMZN74PJC315000 0.26 -2.63 -91.00% 0.36 NA 0.36 12 250
317.500 126.2.AMZN74PJC317500 1.03 -1.19 -53.60% 0.25 NA 0.25 22 157
320.000 126.2.AMZN74PJC320000 0.38 -3.27 -89.59% 1.33 NA 1.33 3 136
322.500 126.2.AMZN74PJC322500 NA NA NA NA NA 1.13 NA NA
325.000 126.2.AMZN74PJC325000 0.81 -6.19 -88.43% 0.91 0.010 1 20 155
327.500 126.2.AMZN74PJC327500 12.00 -3.50 -22.58% 1.11 1.050 3.7 25 47
330.000 126.2.AMZN74PJC330000 3.33 -19.67 -85.52% 0.86 3.200 5.95 11 573
332.500 126.2.AMZN74PJC332500 14.40 +14.40 NA 0.86 5.750 8.45 20 20
335.000 126.2.AMZN74PJC335000 7.15 -12.68 -63.94% 1.41 8.300 11.5 10 189
337.500 126.2.AMZN74PJC337500 NA NA NA NA 10.700 14.7 NA NA
340.000 126.2.AMZN74PJC340000 14.24 -5.76 -28.80% 1.16 13.800 16.25 22 281
342.500 126.2.AMZN74PJC342500 NA NA NA NA 15.700 19.7 NA NA
345.000 126.2.AMZN74PJC345000 17.10 -8.30 -32.68% 1.36 18.300 21.45 9 311
347.500 126.2.AMZN74PJC347500 NA NA NA NA 20.250 24.7 NA NA
350.000 126.2.AMZN74PJC350000 29.38 -11.34 -27.85% 0.96 23.300 26.05 22 251
352.500 126.2.AMZN74PJC352500 NA NA NA NA 25.250 29.7 NA NA
355.000 126.2.AMZN74PJC355000 42.85 +4.05 +10.44% 2.11 27.750 32.2 3 46
357.500 126.2.AMZN74PJC357500 NA NA NA NA 30.250 34.55 NA NA
360.000 126.2.AMZN74PJC360000 43.55 +3.92 +9.89% 2.06 32.750 37.15 2 2
362.500 126.2.AMZN74PJC362500 NA NA NA NA 35.250 39.7 NA NA
365.000 126.2.AMZN74PJC365000 22.75 -9.35 -29.13% 2.11 37.750 42.2 3 73
370.000 126.2.AMZN74PJC370000 43.40 +13.90 +47.12% 2.01 42.750 47.1 1 15
375.000 126.2.AMZN74PJC375000 59.00 +4.30 +7.86% 2.11 47.750 52.2 20 20
380.000 126.2.AMZN74PJC380000 38.00 +0.90 +2.43% 1.41 53.250 56.5 8 125
385.000 126.2.AMZN74PJC385000 42.02 -2.98 -6.62% 2.11 57.750 62.2 1 16
390.000 126.2.AMZN74PJC390000 56.10 +0.25 +0.45% 2.11 62.750 67.2 16 33
395.000 126.2.AMZN74PJC395000 76.90 +46.40 +152.13% 2.11 67.750 72.2 1 11
400.000 126.2.AMZN74PJC400000 26.65 -13.60 -33.79% 2.11 72.750 77.2 10 90
405.000 126.2.AMZN74PJC405000 83.60 +28.05 +50.50% 1.81 77.750 81.9 1 49
410.000 126.2.AMZN74PJC410000 35.00 -5.90 -14.43% 2.11 82.750 87.2 32 22
415.000 126.2.AMZN74PJC415000 43.25 -2.10 -4.63% 1.91 87.750 92 68 40
420.000 126.2.AMZN74PJC420000 NA NA NA NA 93.050 96.35 NA NA
425.000 126.2.AMZN74PJC425000 53.90 -15.10 -21.88% 2.11 97.750 102.2 1 2
430.000 126.2.AMZN74PJC430000 NA NA NA NA 102.750 107.2 NA NA
435.000 126.2.AMZN74PJC435000 NA NA NA NA 107.750 112.05 8 2
440.000 126.2.AMZN74PJC440000 129.00 +46.00 +55.42% 2.11 112.750 117.2 1 1
445.000 126.2.AMZN74PJC445000 53.60 +53.60 NA 1.76 117.750 121.85 10 10
450.000 126.2.AMZN74PJC450000 63.55 -11.15 -14.93% 1.76 122.750 126.85 18 18
455.000 126.2.AMZN74PJC455000 105.35 +3.40 +3.34% 1.76 127.650 131.85 10 10
460.000 126.2.AMZN74PJC460000 107.95 +107.95 NA 1.76 132.650 136.85 20 20
465.000 126.2.AMZN74PJC465000 137.90 +24.95 +22.09% 1.36 137.450 141.45 1 1
470.000 126.2.AMZN74PJC470000 96.71 +23.81 +32.66% 1.76 142.750 146.85 1 20
500.000 126.2.AMZN74PJC500000 111.30 +111.30 NA 1.66 172.750 176.75 10 10
505.000 126.2.AMZN74PJC505000 NA NA NA NA 177.450 181.2 NA NA
510.000 126.2.AMZN74PJC510000 NA NA NA NA 182.500 186.7 NA NA
515.000 126.2.AMZN74PJC515000 199.65 +70.25 +54.29% 1.76 187.400 191.85 1 1
520.000 126.2.AMZN74PJC520000 120.90 -10.65 -8.10% 1.81 192.650 196.9 10 10
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 11:17 PM ET