AMAZON.COM INC

(NASDAQ: AMZN)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
358.61 Up +0.47 +0.13%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.AMZN74GPC250000 NA NA NA NA 107.500 111.65 NA NA
260.000 126.2.AMZN74GPC260000 NA NA NA NA 98.150 100.7 NA NA
265.000 126.2.AMZN74GPC265000 NA NA NA NA 92.600 96.9 NA NA
270.000 126.2.AMZN74GPC270000 NA NA NA NA 87.050 91.55 NA NA
272.500 126.2.AMZN74GPC272500 39.10 +39.10 NA 2.09 85.700 88.2 10 10
275.000 126.2.AMZN74GPC275000 36.95 +36.95 NA 2.09 82.700 85.7 10 10
277.500 126.2.AMZN74GPC277500 NA NA NA NA 80.050 84.75 NA NA
280.000 126.2.AMZN74GPC280000 NA NA NA NA 77.600 81.6 NA NA
282.500 126.2.AMZN74GPC282500 30.45 +30.45 NA 2.09 75.600 78.2 10 10
285.000 126.2.AMZN74GPC285000 28.00 +28.00 NA 2.09 72.950 75.7 11 11
287.500 126.2.AMZN74GPC287500 NA NA NA NA 70.200 74.15 NA NA
290.000 126.2.AMZN74GPC290000 24.80 +24.80 NA 2.09 68.150 70.7 11 11
292.500 126.2.AMZN74GPC292500 NA NA NA NA 64.450 68.2 NA NA
295.000 126.2.AMZN74GPC295000 21.10 +21.10 NA 2.69 63.650 66.3 11 11
297.500 126.2.AMZN74GPC297500 NA NA NA NA 61.150 63.8 NA NA
300.000 126.2.AMZN74GPC300000 39.40 +4.40 +12.57% 2.79 57.700 61.4 1 1
302.500 126.2.AMZN74GPC302500 23.15 +23.15 NA 2.69 56.250 58.8 17 17
305.000 126.2.AMZN74GPC305000 56.59 +2.08 +3.82% 2.84 53.750 56.45 5 15
307.500 126.2.AMZN74GPC307500 NA NA NA NA 50.800 54 NA NA
310.000 126.2.AMZN74GPC310000 27.65 +0.75 +2.79% 2.74 48.400 51.35 1 10
312.500 126.2.AMZN74GPC312500 26.40 +0.25 +0.96% 2.74 46.000 48.85 5 26
315.000 126.2.AMZN74GPC315000 22.39 +8.29 +58.79% 2.89 43.550 46.5 1 21
317.500 126.2.AMZN74GPC317500 NA NA NA NA 41.550 44.3 NA NA
320.000 126.2.AMZN74GPC320000 37.81 +14.23 +60.35% 2.99 39.150 41.6 4 3
322.500 126.2.AMZN74GPC322500 36.63 -3.41 -8.52% 2.84 36.700 38.95 3 3
325.000 126.2.AMZN74GPC325000 37.24 +13.27 +55.36% 3.64 34.450 37.25 4 20
327.500 126.2.AMZN74GPC327500 27.75 +8.00 +40.51% 3.89 32.200 35 1 22
330.000 126.2.AMZN74GPC330000 15.60 +4.89 +45.66% 4.09 30.000 32.7 20 23
332.500 126.2.AMZN74GPC332500 17.00 +17.00 NA 4.54 27.750 30.65 2 2
335.000 126.2.AMZN74GPC335000 17.40 +6.40 +58.18% 4.24 25.750 27.85 7 16
337.500 126.2.AMZN74GPC337500 26.17 +9.14 +53.67% 5.49 23.650 26.6 6 41
340.000 126.2.AMZN74GPC340000 25.20 +1.20 +5.00% 6.04 21.700 24.65 6 37
342.500 126.2.AMZN74GPC342500 18.70 -3.05 -14.02% 6.74 20.050 22.85 4 5
345.000 126.2.AMZN74GPC345000 19.00 -2.79 -12.80% 7.49 18.250 21.1 8 37
347.500 126.2.AMZN74GPC347500 16.00 -2.70 -14.44% 7.79 16.100 18.9 1 2
350.000 126.2.AMZN74GPC350000 14.30 -2.25 -13.60% 9.29 15.250 17.9 3 17
352.500 126.2.AMZN74GPC352500 NA NA NA NA 13.850 16.45 NA NA
355.000 126.2.AMZN74GPC355000 9.60 -2.45 -20.33% 11.44 12.200 15.05 3 7
357.500 126.2.AMZN74GPC357500 12.37 +1.27 +11.44% 12.59 11.100 13.7 30 38
360.000 126.2.AMZN74GPC360000 10.90 +0.60 +5.83% 12.1 10.100 12.1 130 71
362.500 126.2.AMZN74GPC362500 11.35 +2.30 +25.41% 11.35 8.800 11.35 6 3
365.000 126.2.AMZN74GPC365000 10.40 +3.51 +50.94% 10.25 7.650 10.25 5 7
367.500 126.2.AMZN74GPC367500 9.30 +2.30 +32.86% 9.3 6.600 9.3 2 2
370.000 126.2.AMZN74GPC370000 6.60 +0.30 +4.76% 8.25 4.900 8.25 16 21
372.500 126.2.AMZN74GPC372500 6.55 +1.09 +19.96% 7.3 3.600 7.3 1 2
375.000 126.2.AMZN74GPC375000 5.00 -0.20 -3.85% 6.75 4.100 6.75 12 14
377.500 126.2.AMZN74GPC377500 4.11 +4.11 NA 5.9 3.200 5.9 1 1
380.000 126.2.AMZN74GPC380000 3.35 -0.75 -18.29% 5.3 2.480 5.3 10 21
382.500 126.2.AMZN74GPC382500 2.85 +2.85 NA 4.95 1.450 4.95 1 NA
385.000 126.2.AMZN74GPC385000 3.00 +0.07 +2.39% 4 1.690 4 3 4
387.500 126.2.AMZN74GPC387500 NA NA NA NA 1.580 4 NA NA
390.000 126.2.AMZN74GPC390000 1.75 -0.59 -25.21% 3.6 0.790 3.6 15 2
392.500 126.2.AMZN74GPC392500 NA NA NA NA 0.020 3.4 NA NA
395.000 126.2.AMZN74GPC395000 1.11 -0.58 -34.32% 3.1 0.520 3.1 1 1
400.000 126.2.AMZN74GPC400000 1.35 -0.05 -3.57% 1.4 0.160 1.4 5 119
405.000 126.2.AMZN74GPC405000 1.28 +1.28 NA 1.28 0.310 1.28 3 NA
410.000 126.2.AMZN74GPC410000 0.42 +0.42 NA 2 0.160 2 3 NA
415.000 126.2.AMZN74GPC415000 NA NA NA NA 0.040 1.98 NA NA
JULY 25, 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.AMZN74SPC250000 NA NA NA NA NA 2.07 NA NA
260.000 126.2.AMZN74SPC260000 0.83 -0.37 -30.83% 0.21 NA 0.21 10 20
265.000 126.2.AMZN74SPC265000 NA NA NA NA NA 2.02 NA NA
270.000 126.2.AMZN74SPC270000 NA NA NA NA NA 1.32 NA NA
272.500 126.2.AMZN74SPC272500 NA NA NA NA NA 0.23 NA NA
275.000 126.2.AMZN74SPC275000 NA NA NA NA NA 0.23 NA NA
277.500 126.2.AMZN74SPC277500 2.10 +2.10 NA 2.06 NA 2.06 10 10
280.000 126.2.AMZN74SPC280000 NA NA NA NA NA 2.05 NA NA
282.500 126.2.AMZN74SPC282500 NA NA NA NA NA 0.23 NA NA
285.000 126.2.AMZN74SPC285000 NA NA NA NA NA 0.39 NA NA
287.500 126.2.AMZN74SPC287500 NA NA NA NA NA 2.09 NA NA
290.000 126.2.AMZN74SPC290000 3.01 +3.01 NA 1.7 NA 1.7 1 3
292.500 126.2.AMZN74SPC292500 NA NA NA NA NA 0.47 NA NA
295.000 126.2.AMZN74SPC295000 NA NA NA NA NA 0.34 NA NA
297.500 126.2.AMZN74SPC297500 5.85 +5.85 NA 0.37 NA 0.37 15 15
300.000 126.2.AMZN74SPC300000 0.75 -2.80 -78.87% 1.61 NA 1.61 1 27
302.500 126.2.AMZN74SPC302500 NA NA NA NA 0.050 0.43 NA NA
305.000 126.2.AMZN74SPC305000 12.60 +12.60 NA 0.47 0.060 0.47 10 10
307.500 126.2.AMZN74SPC307500 NA NA NA NA NA 0.74 NA NA
310.000 126.2.AMZN74SPC310000 7.00 -0.95 -11.95% 0.82 NA 0.82 5 20
312.500 126.2.AMZN74SPC312500 10.00 +10.00 NA 0.77 0.180 0.77 5 5
315.000 126.2.AMZN74SPC315000 0.58 -2.34 -80.14% 0.84 0.240 0.84 1 22
317.500 126.2.AMZN74SPC317500 8.80 -5.00 -36.23% 0.95 0.360 0.95 1 23
320.000 126.2.AMZN74SPC320000 1.20 -9.75 -89.04% 1.15 0.500 1.15 62 85
322.500 126.2.AMZN74SPC322500 1.08 -3.27 -75.17% 1.59 0.310 1.59 5 3
325.000 126.2.AMZN74SPC325000 0.90 -0.38 -29.69% 1.83 0.680 1.83 3 19
327.500 126.2.AMZN74SPC327500 1.55 -0.40 -20.51% 1.95 0.880 1.95 5 2
330.000 126.2.AMZN74SPC330000 1.84 -0.57 -23.65% 2 1.160 2 3 17
332.500 126.2.AMZN74SPC332500 6.90 -4.10 -37.27% 2.7 1.420 2.7 2 15
335.000 126.2.AMZN74SPC335000 2.80 +1.43 +104.38% 3.4 0.300 3.4 4 13
337.500 126.2.AMZN74SPC337500 3.56 -12.09 -77.25% 4.05 2.110 4.05 20 35
340.000 126.2.AMZN74SPC340000 3.56 -0.57 -13.80% 3.75 2.540 3.75 4 33
342.500 126.2.AMZN74SPC342500 4.00 +0.05 +1.27% 4.8 3.100 4.8 48 6
345.000 126.2.AMZN74SPC345000 4.55 -0.75 -14.15% 6.25 3.600 6.25 1 17
347.500 126.2.AMZN74SPC347500 5.40 -1.45 -21.17% 6.8 4.250 6.8 3 8
350.000 126.2.AMZN74SPC350000 6.40 -1.45 -18.47% 7.5 5.400 7.5 2 30
352.500 126.2.AMZN74SPC352500 7.00 -0.40 -5.41% 8.5 5.850 8.5 2 6
355.000 126.2.AMZN74SPC355000 8.55 +0.70 +8.92% 9.9 7.500 9.9 35 8
357.500 126.2.AMZN74SPC357500 9.00 -1.00 -10.00% 10.8 8.400 10.8 17 8
360.000 126.2.AMZN74SPC360000 10.95 -1.55 -12.40% 9.91 9.850 11.3 26 7
362.500 126.2.AMZN74SPC362500 10.80 +10.80 NA 9.81 10.700 13.7 2 2
365.000 126.2.AMZN74SPC365000 NA NA NA NA 12.600 14.65 NA NA
367.500 126.2.AMZN74SPC367500 15.02 +15.02 NA 7.46 13.650 16.35 1 NA
370.000 126.2.AMZN74SPC370000 NA NA NA NA 15.000 18 NA NA
372.500 126.2.AMZN74SPC372500 NA NA NA NA 16.650 20.05 NA NA
375.000 126.2.AMZN74SPC375000 NA NA NA NA 18.050 21.65 NA NA
377.500 126.2.AMZN74SPC377500 21.67 +21.67 NA 4.21 20.250 23.1 1 NA
380.000 126.2.AMZN74SPC380000 NA NA NA NA 22.150 25.6 NA NA
382.500 126.2.AMZN74SPC382500 NA NA NA NA 24.150 27.55 NA NA
385.000 126.2.AMZN74SPC385000 NA NA NA NA 26.300 29.75 NA NA
387.500 126.2.AMZN74SPC387500 NA NA NA NA 28.400 31.5 NA NA
390.000 126.2.AMZN74SPC390000 NA NA NA NA 30.600 33.85 NA NA
392.500 126.2.AMZN74SPC392500 NA NA NA NA 32.800 35.95 NA NA
395.000 126.2.AMZN74SPC395000 NA NA NA NA 35.100 38.55 NA NA
400.000 126.2.AMZN74SPC400000 NA NA NA NA 39.750 42.6 NA NA
405.000 126.2.AMZN74SPC405000 NA NA NA NA 44.450 47.95 NA NA
410.000 126.2.AMZN74SPC410000 NA NA NA NA 49.200 52.7 NA NA
415.000 126.2.AMZN74SPC415000 NA NA NA NA 53.950 57.7 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 2:55 AM ET