AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
325.00 Up +1.00 +0.31%
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 67.900 72.25 NA NA
260.000 126.2.AMZN74IKC260000 NA NA NA NA 62.900 67.25 NA NA
265.000 126.2.AMZN74IKC265000 NA NA NA NA 57.900 62.3 NA NA
270.000 126.2.AMZN74IKC270000 NA NA NA NA 52.900 57.3 NA NA
275.000 126.2.AMZN74IKC275000 NA NA NA NA 47.800 52.2 NA NA
280.000 126.2.AMZN74IKC280000 NA NA NA NA 42.800 47.15 NA NA
285.000 126.2.AMZN74IKC285000 38.15 +38.15 NA 2.10 38.050 42.1 10 10
290.000 126.2.AMZN74IKC290000 NA NA NA NA 32.900 37.2 NA NA
295.000 126.2.AMZN74IKC295000 46.35 +46.35 NA 2.20 27.900 32.2 1 1
297.500 126.2.AMZN74IKC297500 NA NA NA NA 25.450 29.8 NA NA
300.000 126.2.AMZN74IKC300000 24.70 -18.30 -42.56% 2.20 23.900 27.2 5 24
302.500 126.2.AMZN74IKC302500 NA NA NA NA 20.450 24.7 NA NA
305.000 126.2.AMZN74IKC305000 24.40 -10.25 -29.58% 2.20 19.300 22.2 4 78
307.500 126.2.AMZN74IKC307500 NA NA NA NA 16.750 19.7 NA NA
310.000 126.2.AMZN74IKC310000 18.70 +0.50 +2.75% 2.30 14.150 17.3 9 35
312.500 126.2.AMZN74IKC312500 NA NA NA NA 11.050 14.85 NA NA
315.000 126.2.AMZN74IKC315000 10.75 -1.51 -12.32% 2.25 9.500 12.25 2 72
317.500 126.2.AMZN74IKC317500 7.50 +1.00 +15.38% 0.95 7.100 8.45 2 2
320.000 126.2.AMZN74IKC320000 7.00 -2.22 -24.08% 2.40 5.200 7.4 2 57
322.500 126.2.AMZN74IKC322500 6.80 +3.80 +126.67% 3.20 3.150 5.7 2 1
325.000 126.2.AMZN74IKC325000 2.77 -0.33 -10.65% 3.7 1.650 3.7 8 77
327.500 126.2.AMZN74IKC327500 1.36 -1.94 -58.79% 1.65 0.760 1.65 26 18
330.000 126.2.AMZN74IKC330000 0.60 -0.50 -45.45% 0.65 0.220 0.65 6 40
332.500 126.2.AMZN74IKC332500 0.70 -1.30 -65.00% 0.76 0.080 0.76 25 122
335.000 126.2.AMZN74IKC335000 0.24 +0.08 +50.00% 0.51 NA 0.51 13 399
337.500 126.2.AMZN74IKC337500 2.23 -1.97 -46.90% 0.48 NA 0.48 2 7
340.000 126.2.AMZN74IKC340000 0.11 -0.38 -77.55% 0.33 NA 0.33 2 57
342.500 126.2.AMZN74IKC342500 1.77 -3.48 -66.29% 0.29 NA 0.29 1 12
345.000 126.2.AMZN74IKC345000 0.10 -3.85 -97.47% 0.31 NA 0.31 2 61
347.500 126.2.AMZN74IKC347500 3.00 -1.70 -36.17% 0.29 NA 0.29 3 65
350.000 126.2.AMZN74IKC350000 0.05 -1.03 -95.37% 0.21 NA 0.21 1 108
352.500 126.2.AMZN74IKC352500 2.89 -2.11 -42.20% 0.18 NA 0.18 6 16
355.000 126.2.AMZN74IKC355000 0.33 -1.93 -85.40% 0.22 NA 0.22 1 27
357.500 126.2.AMZN74IKC357500 NA NA NA NA NA 0.2 NA NA
360.000 126.2.AMZN74IKC360000 0.05 unch unch 0.06 NA 0.06 7 58
362.500 126.2.AMZN74IKC362500 1.26 +1.26 NA 0.11 NA 0.11 10 10
365.000 126.2.AMZN74IKC365000 1.00 +1.00 NA 0.18 NA 0.18 6 3
367.500 126.2.AMZN74IKC367500 NA NA NA NA NA 0.18 NA NA
370.000 126.2.AMZN74IKC370000 1.28 +0.03 +2.40% 0.16 NA 0.16 10 26
372.500 126.2.AMZN74IKC372500 NA NA NA NA NA 0.1 NA NA
375.000 126.2.AMZN74IKC375000 NA NA NA NA NA 0.17 NA NA
377.500 126.2.AMZN74IKC377500 NA NA NA NA NA 0.09 NA NA
380.000 126.2.AMZN74IKC380000 NA NA NA NA NA 0.09 NA 9
382.500 126.2.AMZN74IKC382500 NA NA NA NA NA 0.09 NA NA
385.000 126.2.AMZN74IKC385000 NA NA NA NA NA 0.09 NA 10
390.000 126.2.AMZN74IKC390000 NA NA NA NA NA 0.09 NA 50
395.000 126.2.AMZN74IKC395000 NA NA NA NA NA 0.09 NA 35
400.000 126.2.AMZN74IKC400000 NA NA NA NA NA 0.17 4 6
405.000 126.2.AMZN74IKC405000 NA NA NA NA NA 0.17 NA NA
410.000 126.2.AMZN74IKC410000 NA NA NA NA NA 0.17 NA NA
415.000 126.2.AMZN74IKC415000 NA NA NA NA NA 0.17 NA NA
420.000 126.2.AMZN74IKC420000 NA NA NA NA NA 0.09 NA 1
425.000 126.2.AMZN74IKC425000 NA NA NA NA NA 0.17 NA NA
430.000 126.2.AMZN74IKC430000 NA NA NA NA NA 0.17 NA NA
435.000 126.2.AMZN74IKC435000 NA NA NA NA NA 0.14 NA NA
440.000 126.2.AMZN74IKC440000 NA NA NA NA NA 0.17 NA NA
445.000 126.2.AMZN74IKC445000 NA NA NA NA NA 0.17 NA NA
450.000 126.2.AMZN74IKC450000 NA NA NA NA NA 0.15 NA NA
455.000 126.2.AMZN74IKC455000 NA NA NA NA NA 0.17 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 0.09 NA 1
260.000 126.2.AMZN74UKC260000 NA NA NA NA NA 0.11 NA NA
265.000 126.2.AMZN74UKC265000 NA NA NA NA NA 0.18 NA NA
270.000 126.2.AMZN74UKC270000 0.02 +0.02 NA 0.1 NA 0.1 1 1
275.000 126.2.AMZN74UKC275000 0.05 -0.61 -92.42% 0.1 NA 0.1 1 6
280.000 126.2.AMZN74UKC280000 0.25 -2.40 -90.57% 0.19 NA 0.19 2 1
285.000 126.2.AMZN74UKC285000 3.45 +3.45 NA 0.13 NA 0.13 1 1
290.000 126.2.AMZN74UKC290000 0.16 -3.84 -96.00% 0.12 NA 0.12 1 29
295.000 126.2.AMZN74UKC295000 0.22 -5.48 -96.14% 0.14 NA 0.14 1 21
297.500 126.2.AMZN74UKC297500 NA NA NA NA NA 0.25 NA NA
300.000 126.2.AMZN74UKC300000 0.48 -0.54 -52.94% 0.12 NA 0.12 10 233
302.500 126.2.AMZN74UKC302500 NA NA NA NA NA 0.29 NA NA
305.000 126.2.AMZN74UKC305000 2.50 -1.85 -42.53% 0.32 NA 0.32 1 78
307.500 126.2.AMZN74UKC307500 1.33 +1.33 NA 0.29 NA 0.29 2 2
310.000 126.2.AMZN74UKC310000 2.13 +1.67 +363.04% 0.42 NA 0.42 14 60
312.500 126.2.AMZN74UKC312500 1.80 +0.60 +50.00% 0.46 0.010 0.46 16 18
315.000 126.2.AMZN74UKC315000 0.90 -0.55 -37.93% 0.65 0.040 0.65 6 38
317.500 126.2.AMZN74UKC317500 1.16 +1.16 NA 0.87 0.040 0.87 2 2
320.000 126.2.AMZN74UKC320000 1.00 -2.02 -66.89% 1 0.260 1 11 62
322.500 126.2.AMZN74UKC322500 1.13 -4.87 -81.17% 1.45 0.680 1.45 22 4
325.000 126.2.AMZN74UKC325000 2.60 -5.24 -66.84% 2.58 1.210 2.58 9 49
327.500 126.2.AMZN74UKC327500 3.70 +0.20 +5.71% 1.55 2.150 4.05 3 49
330.000 126.2.AMZN74UKC330000 8.43 +2.83 +50.54% 1.05 3.800 6.05 1,032 304
332.500 126.2.AMZN74UKC332500 9.00 -3.50 -28.00% 1.00 5.700 8.5 5 9
335.000 126.2.AMZN74UKC335000 9.00 -6.00 -40.00% 0.75 8.100 10.75 2 104
337.500 126.2.AMZN74UKC337500 10.32 +2.92 +39.46% 0.80 10.550 13.3 1 76
340.000 126.2.AMZN74UKC340000 14.55 -5.70 -28.15% 1.70 12.800 16.7 5 54
342.500 126.2.AMZN74UKC342500 20.40 +13.95 +216.28% 2.10 15.300 19.6 25 54
345.000 126.2.AMZN74UKC345000 9.50 +1.75 +22.58% 2.00 17.950 22 1 60
347.500 126.2.AMZN74UKC347500 8.35 +8.35 NA 2.00 20.450 24.5 17 17
350.000 126.2.AMZN74UKC350000 20.15 +3.60 +21.75% 2.10 22.750 27.1 16 46
352.500 126.2.AMZN74UKC352500 9.90 +9.90 NA 2.00 25.350 29.5 5 5
355.000 126.2.AMZN74UKC355000 14.10 +0.80 +6.02% 2.00 27.850 32 1 30
357.500 126.2.AMZN74UKC357500 13.50 +13.50 NA 1.85 30.250 34.35 10 10
360.000 126.2.AMZN74UKC360000 26.35 +26.35 NA 1.85 32.750 36.85 1 4
362.500 126.2.AMZN74UKC362500 NA NA NA NA 35.200 39.6 NA NA
365.000 126.2.AMZN74UKC365000 NA NA NA NA 37.800 41.6 NA 2
367.500 126.2.AMZN74UKC367500 NA NA NA NA 40.200 44.55 NA NA
370.000 126.2.AMZN74UKC370000 NA NA NA NA 42.700 47.1 NA NA
372.500 126.2.AMZN74UKC372500 NA NA NA NA 45.200 49.55 NA NA
375.000 126.2.AMZN74UKC375000 NA NA NA NA 47.750 52.05 NA 3
377.500 126.2.AMZN74UKC377500 NA NA NA NA 50.250 54.5 NA NA
380.000 126.2.AMZN74UKC380000 NA NA NA NA 52.800 57.1 NA 11
382.500 126.2.AMZN74UKC382500 NA NA NA NA 55.400 59.05 NA NA
385.000 126.2.AMZN74UKC385000 NA NA NA NA 57.800 62.2 NA NA
390.000 126.2.AMZN74UKC390000 NA NA NA NA 62.700 67 NA 50
395.000 126.2.AMZN74UKC395000 NA NA NA NA 67.700 72.2 NA NA
400.000 126.2.AMZN74UKC400000 79.08 +79.08 NA 1.95 72.900 76.95 1 1
405.000 126.2.AMZN74UKC405000 NA NA NA NA 77.900 82.15 NA NA
410.000 126.2.AMZN74UKC410000 NA NA NA NA 82.700 87.1 NA NA
415.000 126.2.AMZN74UKC415000 NA NA NA NA 87.900 92.2 NA NA
420.000 126.2.AMZN74UKC420000 NA NA NA NA 92.800 97.2 NA NA
425.000 126.2.AMZN74UKC425000 NA NA NA NA 97.800 102.2 NA NA
430.000 126.2.AMZN74UKC430000 NA NA NA NA 102.900 107.2 NA NA
435.000 126.2.AMZN74UKC435000 NA NA NA NA 107.900 112.2 NA NA
440.000 126.2.AMZN74UKC440000 NA NA NA NA 112.900 117.2 NA NA
445.000 126.2.AMZN74UKC445000 NA NA NA NA 117.800 122.2 NA NA
450.000 126.2.AMZN74UKC450000 NA NA NA NA 122.900 127.1 NA NA
455.000 126.2.AMZN74UKC455000 NA NA NA NA 127.800 132 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 3:50 AM ET