AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
322.51 Up +2.51 +0.78%
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 70.150 74.65 NA NA
260.000 126.2.AMZN74H1C260000 NA NA NA NA 60.150 64.65 NA NA
265.000 126.2.AMZN74H1C265000 NA NA NA NA 55.150 59.75 NA NA
270.000 126.2.AMZN74H1C270000 NA NA NA NA 50.150 54.45 NA NA
275.000 126.2.AMZN74H1C275000 NA NA NA NA 45.100 49.75 NA NA
280.000 126.2.AMZN74H1C280000 NA NA NA NA 40.250 44.45 NA NA
285.000 126.2.AMZN74H1C285000 NA NA NA NA 35.250 38.65 NA NA
290.000 126.2.AMZN74H1C290000 NA NA NA NA 30.100 33.6 NA NA
295.000 126.2.AMZN74H1C295000 NA NA NA NA 25.150 28.55 NA NA
297.500 126.2.AMZN74H1C297500 NA NA NA NA 22.800 26.1 NA NA
300.000 126.2.AMZN74H1C300000 NA NA NA NA 20.200 23.5 NA NA
302.500 126.2.AMZN74H1C302500 NA NA NA NA 17.800 21.05 NA NA
305.000 126.2.AMZN74H1C305000 15.50 +15.50 NA 0.99 15.250 18.5 5 5
307.500 126.2.AMZN74H1C307500 54.34 +54.34 NA 0.99 12.900 16 5 5
310.000 126.2.AMZN74H1C310000 11.50 +11.50 NA 1.24 10.450 13.75 2 2
312.500 126.2.AMZN74H1C312500 9.50 -34.57 -78.44% 1.39 8.050 11.4 2 2
315.000 126.2.AMZN74H1C315000 9.20 -28.97 -75.90% 1.69 5.800 9.2 1 3
317.500 126.2.AMZN74H1C317500 5.60 -2.40 -30.00% 2.24 3.700 7.25 9 30
320.000 126.2.AMZN74H1C320000 2.50 -1.50 -37.50% 3.04 2.140 5.55 1 29
322.500 126.2.AMZN74H1C322500 1.25 -2.55 -67.11% 4.54 0.660 4.55 9 27
325.000 126.2.AMZN74H1C325000 1.48 -0.69 -31.80% 3.2 NA 3.2 14 23
327.500 126.2.AMZN74H1C327500 2.25 +0.60 +36.36% 1.75 NA 1.75 4 11
330.000 126.2.AMZN74H1C330000 2.00 -16.10 -88.95% 1.96 NA 1.96 10 9
332.500 126.2.AMZN74H1C332500 1.84 -26.47 -93.50% 1.75 NA 1.75 2 2
335.000 126.2.AMZN74H1C335000 10.30 -2.73 -20.95% 1.71 NA 1.71 1 3
337.500 126.2.AMZN74H1C337500 NA NA NA NA NA 1.69 NA 1
340.000 126.2.AMZN74H1C340000 0.57 -24.52 -97.73% 1.7 NA 1.7 5 9
342.500 126.2.AMZN74H1C342500 0.59 +0.58 +5,800.00% 1.71 NA 1.71 6 12
345.000 126.2.AMZN74H1C345000 8.40 +8.40 NA 2.25 NA 2.25 1 1
347.500 126.2.AMZN74H1C347500 0.10 -19.70 -99.49% 1.7 NA 1.7 2 12
350.000 126.2.AMZN74H1C350000 0.10 -19.55 -99.49% 1.7 NA 1.7 2 37
352.500 126.2.AMZN74H1C352500 NA NA NA NA NA 1.7 NA NA
355.000 126.2.AMZN74H1C355000 1.15 -14.25 -92.53% 1.7 NA 1.7 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% 1.05 NA 1.05 3 37
362.500 126.2.AMZN74H1C362500 11.81 +1.81 +18.10% 1.7 NA 1.7 2 10
365.000 126.2.AMZN74H1C365000 1.95 -8.35 -81.07% 1.6 NA 1.6 1 17
367.500 126.2.AMZN74H1C367500 NA NA NA NA NA 1.7 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 1.7 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 1.7 NA 1.7 5 5
382.500 126.2.AMZN74H1C382500 NA NA NA NA NA 1.7 NA NA
385.000 126.2.AMZN74H1C385000 NA NA NA NA NA 1.7 NA NA
387.500 126.2.AMZN74H1C387500 NA NA NA NA NA 1.7 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 1.7 NA NA
395.000 126.2.AMZN74H1C395000 NA NA NA NA NA 1.7 NA NA
397.500 126.2.AMZN74H1C397500 NA NA NA NA NA 1.7 NA NA
400.000 126.2.AMZN74H1C400000 1.50 +1.50 NA 1.7 NA 1.7 6 6
402.500 126.2.AMZN74H1C402500 NA NA NA NA NA 1.7 NA NA
405.000 126.2.AMZN74H1C405000 NA NA NA NA NA 1.7 NA NA
410.000 126.2.AMZN74H1C410000 NA NA NA NA NA 1.7 NA NA
415.000 126.2.AMZN74H1C415000 NA NA NA NA NA 1.7 NA NA
420.000 126.2.AMZN74H1C420000 1.19 +1.18 +11,800.00% 1.7 NA 1.7 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 2.76 NA NA
260.000 126.2.AMZN74T1C260000 NA NA NA NA NA 1.7 NA NA
265.000 126.2.AMZN74T1C265000 NA NA NA NA NA 1.7 NA NA
270.000 126.2.AMZN74T1C270000 NA NA NA NA NA 2.56 NA 10
275.000 126.2.AMZN74T1C275000 2.10 +2.10 NA 2.57 NA 2.57 10 10
280.000 126.2.AMZN74T1C280000 NA NA NA NA NA 2.58 NA NA
285.000 126.2.AMZN74T1C285000 NA NA NA NA NA 2.79 NA NA
290.000 126.2.AMZN74T1C290000 0.27 -0.24 -47.06% 1.69 NA 1.69 1 5
295.000 126.2.AMZN74T1C295000 NA NA NA NA NA 1.69 NA NA
297.500 126.2.AMZN74T1C297500 NA NA NA NA NA 1.7 NA NA
300.000 126.2.AMZN74T1C300000 0.50 -2.50 -83.33% 1.7 NA 1.7 3 11
302.500 126.2.AMZN74T1C302500 0.02 +0.02 NA 1.72 NA 1.72 1 1
305.000 126.2.AMZN74T1C305000 1.45 -6.05 -80.67% 1.76 NA 1.76 3 3
307.500 126.2.AMZN74T1C307500 NA NA NA NA NA 1.86 NA NA
310.000 126.2.AMZN74T1C310000 1.90 -0.10 -5.00% 1.96 NA 1.96 2 21
312.500 126.2.AMZN74T1C312500 2.07 -0.23 -10.00% 2.14 NA 2.14 53 54
315.000 126.2.AMZN74T1C315000 3.27 +0.77 +30.80% 1.5 0.190 1.5 3 21
317.500 126.2.AMZN74T1C317500 2.86 -0.24 -7.74% 2.86 0.050 2.86 5 71
320.000 126.2.AMZN74T1C320000 2.05 -3.15 -60.58% 3.25 0.600 3.25 2 57
322.500 126.2.AMZN74T1C322500 6.98 -4.24 -37.79% 4.7 1.600 4.7 3 5
325.000 126.2.AMZN74T1C325000 6.00 -1.93 -24.34% 3.76 2.820 6.25 5 53
327.500 126.2.AMZN74T1C327500 12.47 +8.28 +197.61% 3.06 4.750 8.05 1 2
330.000 126.2.AMZN74T1C330000 10.85 +10.85 NA 2.61 6.950 10.1 1 1
332.500 126.2.AMZN74T1C332500 13.90 +13.90 NA 2.41 9.250 12.4 1 1
335.000 126.2.AMZN74T1C335000 NA NA NA NA 11.500 14.95 NA NA
337.500 126.2.AMZN74T1C337500 NA NA NA NA 14.100 17.4 2 2
340.000 126.2.AMZN74T1C340000 17.83 +12.83 +256.60% 2.46 16.700 19.95 6 5
342.500 126.2.AMZN74T1C342500 20.35 +11.77 +137.18% 2.41 18.600 22.4 1 1
345.000 126.2.AMZN74T1C345000 22.18 +22.18 NA 2.36 20.450 24.85 3 3
347.500 126.2.AMZN74T1C347500 6.80 +6.80 NA 2.31 23.250 27.3 1 1
350.000 126.2.AMZN74T1C350000 32.00 +23.61 +281.41% 2.51 25.750 30 6 10
352.500 126.2.AMZN74T1C352500 NA NA NA NA 28.050 32.4 NA NA
355.000 126.2.AMZN74T1C355000 36.50 +26.11 +251.30% 2.31 30.650 34.8 1 1
357.500 126.2.AMZN74T1C357500 37.30 +26.47 +244.41% 2.36 33.250 37.35 1 1
360.000 126.2.AMZN74T1C360000 40.80 +27.30 +202.22% 2.36 35.800 39.85 15 10
362.500 126.2.AMZN74T1C362500 NA NA NA NA 38.100 42.3 NA NA
365.000 126.2.AMZN74T1C365000 NA NA NA NA 40.350 44.8 NA NA
367.500 126.2.AMZN74T1C367500 NA NA NA NA 43.100 47.3 NA NA
370.000 126.2.AMZN74T1C370000 50.00 +32.50 +185.71% 2.31 45.450 49.8 10 10
372.500 126.2.AMZN74T1C372500 NA NA NA NA 47.950 52.3 NA NA
375.000 126.2.AMZN74T1C375000 NA NA NA NA 50.350 54.8 NA NA
377.500 126.2.AMZN74T1C377500 NA NA NA NA 53.000 57.3 NA NA
380.000 126.2.AMZN74T1C380000 NA NA NA NA 55.250 59.8 NA NA
382.500 126.2.AMZN74T1C382500 NA NA NA NA 57.900 62.3 NA NA
385.000 126.2.AMZN74T1C385000 NA NA NA NA 60.250 64.8 NA NA
387.500 126.2.AMZN74T1C387500 NA NA NA NA 62.800 67.3 NA NA
390.000 126.2.AMZN74T1C390000 NA NA NA NA 65.550 69.8 NA NA
392.500 126.2.AMZN74T1C392500 NA NA NA NA 68.250 72.3 NA NA
395.000 126.2.AMZN74T1C395000 NA NA NA NA 70.300 74.85 NA NA
397.500 126.2.AMZN74T1C397500 NA NA NA NA 72.850 77.3 NA NA
400.000 126.2.AMZN74T1C400000 NA NA NA NA 75.350 79.8 NA NA
402.500 126.2.AMZN74T1C402500 NA NA NA NA 78.150 82.3 NA NA
405.000 126.2.AMZN74T1C405000 NA NA NA NA 80.700 84.8 NA NA
410.000 126.2.AMZN74T1C410000 NA NA NA NA 85.600 89.8 NA NA
415.000 126.2.AMZN74T1C415000 NA NA NA NA 90.300 94.8 NA NA
420.000 126.2.AMZN74T1C420000 NA NA NA NA 95.450 99.8 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 1:20 AM ET