Amazon.com
(NASDAQ: AMZN)
278.16
-3.60-1.28%Today's Close
|
278.60
+0.40
+0.16%
After hours
-3.60-1.28%Today's Close
|
278.60
+0.40
+0.16%
After hours
MORE ON AMZN
OPTIONS
OPRA Composite quote delayed minutes
JUNE 22, 2013 CALLS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 155.000 | 126.2.AMZN73FMC155000 | NA | NA | NA | NA | 121.400 | 125.6 | NA | NA |
| 160.000 | 126.2.AMZN73FMC160000 | NA | NA | NA | NA | 116.400 | 120.6 | NA | NA |
| 165.000 | 126.2.AMZN73FMC165000 | NA | NA | NA | NA | 111.200 | 115.6 | NA | NA |
| 170.000 | 126.2.AMZN73FMC170000 | NA | NA | NA | NA | 106.200 | 110.5 | NA | NA |
| 175.000 | 126.2.AMZN73FMC175000 | NA | NA | NA | NA | 101.400 | 105.6 | NA | NA |
| 180.000 | 126.2.AMZN73FMC180000 | NA | NA | NA | NA | 96.400 | 100.6 | NA | NA |
| 185.000 | 126.2.AMZN73FMC185000 | NA | NA | NA | NA | 91.150 | 95.65 | NA | NA |
| 190.000 | 126.2.AMZN73FMC190000 | NA | NA | NA | NA | 86.200 | 90.65 | NA | NA |
| 195.000 | 126.2.AMZN73FMC195000 | 72.45 | +72.45 | NA | 2.44 | 81.250 | 85.6 | 11 | 11 |
| 200.000 | 126.2.AMZN73FMC200000 | 71.00 | +10.35 | +17.07% | 2.44 | 76.350 | 80.6 | 31 | 21 |
| 205.000 | 126.2.AMZN73FMC205000 | 47.45 | -15.40 | -24.50% | 2.39 | 71.200 | 75.55 | 5 | 6 |
| 210.000 | 126.2.AMZN73FMC210000 | NA | NA | NA | NA | 66.400 | 70.55 | NA | NA |
| 215.000 | 126.2.AMZN73FMC215000 | NA | NA | NA | NA | 61.400 | 65.5 | NA | NA |
| 220.000 | 126.2.AMZN73FMC220000 | NA | NA | NA | NA | 56.350 | 60.6 | NA | NA |
| 225.000 | 126.2.AMZN73FMC225000 | NA | NA | NA | NA | 51.350 | 55.6 | NA | NA |
| 230.000 | 126.2.AMZN73FMC230000 | 31.55 | -1.05 | -3.22% | 2.44 | 46.150 | 50.6 | 2 | 37 |
| 235.000 | 126.2.AMZN73FMC235000 | 24.75 | +3.35 | +15.65% | 2.44 | 41.350 | 45.6 | 2 | 22 |
| 240.000 | 126.2.AMZN73FMC240000 | 34.05 | -0.05 | -0.15% | 2.24 | 37.800 | 40.4 | 4 | 168 |
| 245.000 | 126.2.AMZN73FMC245000 | 33.10 | +10.80 | +48.43% | 2.44 | 31.600 | 35.6 | 2 | 98 |
| 250.000 | 126.2.AMZN73FMC250000 | 26.05 | -2.93 | -10.11% | 2.19 | 27.800 | 30.35 | 1 | 198 |
| 255.000 | 126.2.AMZN73FMC255000 | 27.80 | +6.75 | +32.07% | 2.39 | 22.650 | 25.55 | 4 | 106 |
| 260.000 | 126.2.AMZN73FMC260000 | 23.15 | +9.52 | +69.85% | 2.44 | 17.800 | 20.6 | 20 | 254 |
| 265.000 | 126.2.AMZN73FMC265000 | 17.00 | +3.00 | +21.43% | 2.39 | 12.900 | 15.55 | 7 | 267 |
| 270.000 | 126.2.AMZN73FMC270000 | 8.75 | -2.75 | -23.91% | 1.64 | 8.200 | 9.8 | 7 | 373 |
| 275.000 | 126.2.AMZN73FMC275000 | 4.56 | -3.79 | -45.39% | 1.34 | 4.100 | 4.5 | 76 | 541 |
| 280.000 | 126.2.AMZN73FMC280000 | 1.50 | -2.43 | -61.83% | 1.54 | 1.340 | 1.54 | 173 | 254 |
| 285.000 | 126.2.AMZN73FMC285000 | 0.49 | -1.06 | -68.39% | 0.49 | 0.420 | 0.49 | 68 | 109 |
| 290.000 | 126.2.AMZN73FMC290000 | 0.64 | +0.20 | +45.45% | 0.19 | 0.120 | 0.19 | 3 | 40 |
| 295.000 | 126.2.AMZN73FMC295000 | 0.15 | -0.19 | -55.88% | 0.25 | 0.010 | 0.25 | 1 | 126 |
| 300.000 | 126.2.AMZN73FMC300000 | 0.12 | -0.53 | -81.54% | 0.18 | NA | 0.18 | 3 | 23 |
| 305.000 | 126.2.AMZN73FMC305000 | 1.11 | -1.59 | -58.89% | 0.16 | NA | 0.16 | 4 | 6 |
| 310.000 | 126.2.AMZN73FMC310000 | 0.32 | -2.68 | -89.33% | 0.14 | NA | 0.14 | 1 | 4 |
| 315.000 | 126.2.AMZN73FMC315000 | 0.25 | -2.20 | -89.80% | 0.13 | NA | 0.13 | 10 | 10 |
| 320.000 | 126.2.AMZN73FMC320000 | NA | NA | NA | NA | NA | 0.13 | NA | NA |
| 325.000 | 126.2.AMZN73FMC325000 | 0.72 | +0.72 | NA | 0.12 | NA | 0.12 | 8 | 8 |
| 330.000 | 126.2.AMZN73FMC330000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 335.000 | 126.2.AMZN73FMC335000 | 0.45 | +0.04 | +9.76% | 0.13 | NA | 0.13 | 31 | 42 |
| 340.000 | 126.2.AMZN73FMC340000 | NA | NA | NA | NA | NA | 0.13 | NA | NA |
| 345.000 | 126.2.AMZN73FMC345000 | 0.49 | +0.49 | NA | 0.12 | NA | 0.12 | 156 | 156 |
| 350.000 | 126.2.AMZN73FMC350000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 355.000 | 126.2.AMZN73FMC355000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 360.000 | 126.2.AMZN73FMC360000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 365.000 | 126.2.AMZN73FMC365000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
JUNE 22, 2013 PUTS
Shaded options are in-the-money
|
STRIKE PRICE |
SYMBOL | LAST | CHG | %CHG |
TIME VALUE |
BID | ASK | VOL |
OPEN INTEREST |
|---|---|---|---|---|---|---|---|---|---|
| 155.000 | 126.2.AMZN73RMC155000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 160.000 | 126.2.AMZN73RMC160000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 165.000 | 126.2.AMZN73RMC165000 | NA | NA | NA | NA | NA | 0.17 | NA | NA |
| 170.000 | 126.2.AMZN73RMC170000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 175.000 | 126.2.AMZN73RMC175000 | NA | NA | NA | NA | NA | 0.13 | NA | NA |
| 180.000 | 126.2.AMZN73RMC180000 | 0.80 | +0.80 | NA | 0.37 | NA | 0.37 | 51 | 51 |
| 185.000 | 126.2.AMZN73RMC185000 | 1.00 | +1.00 | NA | 0.12 | NA | 0.12 | 51 | 41 |
| 190.000 | 126.2.AMZN73RMC190000 | 0.76 | -0.49 | -39.20% | 0.37 | NA | 0.37 | 31 | 114 |
| 195.000 | 126.2.AMZN73RMC195000 | NA | NA | NA | NA | NA | 0.12 | NA | NA |
| 200.000 | 126.2.AMZN73RMC200000 | 0.06 | -0.12 | -66.67% | 0.12 | NA | 0.12 | 4 | 24 |
| 205.000 | 126.2.AMZN73RMC205000 | 0.32 | -2.12 | -86.89% | 0.12 | NA | 0.12 | 5 | 13 |
| 210.000 | 126.2.AMZN73RMC210000 | 1.14 | -0.13 | -10.24% | 0.12 | NA | 0.12 | 2 | 5 |
| 215.000 | 126.2.AMZN73RMC215000 | NA | NA | NA | NA | NA | 0.12 | 4 | 4 |
| 220.000 | 126.2.AMZN73RMC220000 | 0.59 | -0.40 | -40.40% | 0.12 | NA | 0.12 | 1 | 66 |
| 225.000 | 126.2.AMZN73RMC225000 | 0.55 | -2.19 | -79.93% | 0.24 | NA | 0.24 | 89 | 127 |
| 230.000 | 126.2.AMZN73RMC230000 | 0.42 | +0.03 | +7.69% | 0.25 | NA | 0.25 | 24 | 100 |
| 235.000 | 126.2.AMZN73RMC235000 | 0.16 | +0.04 | +33.33% | 0.26 | 0.010 | 0.26 | 1 | 43 |
| 240.000 | 126.2.AMZN73RMC240000 | 0.21 | -0.02 | -8.70% | 0.27 | NA | 0.27 | 1 | 76 |
| 245.000 | 126.2.AMZN73RMC245000 | 0.36 | -0.52 | -59.09% | 0.58 | NA | 0.58 | 4 | 131 |
| 250.000 | 126.2.AMZN73RMC250000 | 0.34 | -0.03 | -8.11% | 0.59 | NA | 0.59 | 12 | 155 |
| 255.000 | 126.2.AMZN73RMC255000 | 0.39 | -0.14 | -26.42% | 0.62 | NA | 0.62 | 1 | 164 |
| 260.000 | 126.2.AMZN73RMC260000 | 0.06 | -1.16 | -95.08% | 0.24 | 0.010 | 0.24 | 2 | 468 |
| 265.000 | 126.2.AMZN73RMC265000 | 0.31 | -0.04 | -11.43% | 0.26 | 0.080 | 0.26 | 1 | 473 |
| 270.000 | 126.2.AMZN73RMC270000 | 0.30 | -0.16 | -34.78% | 0.45 | 0.210 | 0.45 | 1 | 371 |
| 275.000 | 126.2.AMZN73RMC275000 | 0.60 | -0.15 | -20.00% | 0.98 | 0.900 | 0.98 | 10 | 467 |
| 280.000 | 126.2.AMZN73RMC280000 | 2.91 | +0.83 | +39.90% | 1.51 | 2.810 | 3.35 | 494 | 210 |
| 285.000 | 126.2.AMZN73RMC285000 | 6.25 | +2.10 | +50.60% | 0.51 | 6.650 | 7.35 | 299 | 179 |
| 290.000 | 126.2.AMZN73RMC290000 | 8.55 | -2.52 | -22.76% | 0.56 | 9.800 | 12.4 | 8 | 81 |
| 295.000 | 126.2.AMZN73RMC295000 | 18.02 | -1.98 | -9.90% | 0.56 | 14.650 | 17.4 | 1 | 65 |
| 300.000 | 126.2.AMZN73RMC300000 | 25.35 | +25.35 | NA | 0.51 | 19.700 | 22.35 | 1 | NA |
| 305.000 | 126.2.AMZN73RMC305000 | 46.50 | -4.00 | -7.92% | 1.66 | 24.450 | 28.5 | 40 | 22 |
| 310.000 | 126.2.AMZN73RMC310000 | NA | NA | NA | NA | 29.450 | 33.8 | NA | NA |
| 315.000 | 126.2.AMZN73RMC315000 | NA | NA | NA | NA | 34.450 | 38.5 | NA | NA |
| 320.000 | 126.2.AMZN73RMC320000 | NA | NA | NA | NA | 39.450 | 43.4 | NA | NA |
| 325.000 | 126.2.AMZN73RMC325000 | NA | NA | NA | NA | 44.450 | 48.6 | NA | NA |
| 330.000 | 126.2.AMZN73RMC330000 | NA | NA | NA | NA | 49.450 | 53.6 | NA | NA |
| 335.000 | 126.2.AMZN73RMC335000 | NA | NA | NA | NA | 54.400 | 58.7 | NA | NA |
| 340.000 | 126.2.AMZN73RMC340000 | NA | NA | NA | NA | 59.500 | 63.6 | NA | NA |
| 345.000 | 126.2.AMZN73RMC345000 | NA | NA | NA | NA | 64.450 | 68.65 | NA | NA |
| 350.000 | 126.2.AMZN73RMC350000 | NA | NA | NA | NA | 69.550 | 73.35 | NA | NA |
| 355.000 | 126.2.AMZN73RMC355000 | NA | NA | NA | NA | 74.450 | 78.65 | NA | NA |
| 360.000 | 126.2.AMZN73RMC360000 | NA | NA | NA | NA | 79.450 | 83.5 | NA | NA |
| 365.000 | 126.2.AMZN73RMC365000 | NA | NA | NA | NA | 84.450 | 88.6 | NA | NA |
DATA PROVIDERS
Copyright © 2013 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.