Amazon.com Inc $331.32

up +6.32


19/9/2014 04:00 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Last Trade: 331.32
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 6.32 (1.95 %)
Prev Close: 325.00
Open: 327.60
Bid: 331.30
Ask: 331.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMZN Trend Analysis - it has underperformed the S&P 500 by 11%
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 AMZN1420I175 149.00 0.00 154.65 10.0 157.20 10.0 0.0 0
180.00 AMZN1420I180 144.00 0.00 149.65 10.0 152.55 10.0 0.0 0
185.00 AMZN1420I185 158.30 19.35 144.05 21.0 147.60 21.0 2.0 2
190.00 AMZN1420I190 133.90 0.00 139.65 15.0 142.30 15.0 0.0 0
195.00 AMZN1420I195 129.00 0.00 134.65 34.0 137.20 31.0 0.0 0
200.00 AMZN1420I200 133.35 9.15 129.65 10.0 132.30 10.0 2.0 2
205.00 AMZN1420I205 118.25 0.00 124.65 10.0 127.05 10.0 0.0 0
210.00 AMZN1420I210 113.15 0.00 119.65 10.0 122.30 10.0 0.0 0
215.00 AMZN1420I215 108.20 0.00 114.65 10.0 117.30 10.0 0.0 0
220.00 AMZN1420I220 110.00 5.00 109.65 10.0 112.00 10.0 1.0 2
225.00 AMZN1420I225 98.10 0.00 104.65 10.0 107.30 10.0 0.0 0
230.00 AMZN1420I230 93.20 0.00 99.65 10.0 102.20 10.0 0.0 0
235.00 AMZN1420I235 88.25 0.00 94.65 10.0 97.15 10.0 0.0 0
240.00 AMZN1420I240 86.22 0.00 89.65 21.0 92.20 18.0 1.0 1
245.00 AMZN1420I245 109.40 31.15 84.35 10.0 87.00 10.0 1.0 1
250.00 AMZN1420I250 79.00 5.80 78.90 1.0 83.40 1.0 1.0 4
250.00 AMZN1426I250 74.00 0.00 79.65 10.0 82.70 10.0 0.0 0
255.00 AMZN1420I255 68.25 0.00 74.65 10.0 77.00 10.0 0.0 0
255.00 AMZN1426I255 69.00 0.00 74.65 10.0 77.85 10.0 0.0 0
260.00 AMZN1420I260 63.25 0.00 69.65 10.0 72.15 10.0 0.0 0
260.00 AMZN1426I260 64.00 0.00 69.70 45.0 72.20 39.0 0.0 0
265.00 AMZN1420I265 58.25 0.00 64.65 34.0 67.15 31.0 0.0 0
265.00 AMZN1426I265 59.05 0.00 64.70 45.0 67.35 39.0 0.0 0
270.00 AMZN1420I270 52.90 0.00 58.95 20.0 63.35 20.0 0.0 0
270.00 AMZN1426I270 54.05 0.00 59.70 34.0 62.65 24.0 0.0 0
275.00 AMZN1420I275 47.80 0.00 53.90 30.0 58.50 30.0 0.0 0
275.00 AMZN1426I275 50.90 0.00 54.70 39.0 56.75 12.0 2.0 2
277.50 AMZN1426I277.5 47.00 0.00 52.20 32.0 54.25 27.0 0.0 0
280.00 AMZN1420I280 45.37 0.00 49.20 37.0 51.50 59.0 10.0 34
280.00 AMZN1426I280 44.35 0.00 49.75 56.0 51.75 32.0 0.0 0
282.50 AMZN1426I282.5 41.80 0.00 47.25 57.0 49.75 42.0 0.0 0
285.00 AMZN1420I285 45.75 7.55 44.65 57.0 46.45 26.0 4.0 4
285.00 AMZN1426I285 39.50 0.00 44.75 58.0 46.75 21.0 0.0 0
287.50 AMZN1426I287.5 37.10 0.00 42.25 15.0 44.35 12.0 0.0 0
290.00 AMZN1420I290 36.32 0.00 39.65 69.0 41.80 51.0 10.0 82
290.00 AMZN1426I290 34.05 0.00 39.75 13.0 42.30 12.0 0.0 0
292.50 AMZN1426I292.5 32.20 0.00 37.30 13.0 39.80 12.0 0.0 0
295.00 AMZN1420I295 38.55 10.25 34.65 10.0 36.90 10.0 1.0 59
295.00 AMZN1426I295 28.65 0.00 34.05 1.0 37.95 22.0 0.0 0
297.50 AMZN1420I297.5 25.45 0.00 31.45 58.0 36.05 20.0 0.0 0
297.50 AMZN1426I297.5 27.30 0.00 32.25 13.0 35.45 14.0 0.0 0
300.00 AMZN1420I300 30.50 5.50 29.70 30.0 31.60 2.0 179.0 416
300.00 AMZN1426I300 29.70 4.85 29.85 32.0 31.80 20.0 12.0 12
302.50 AMZN1420I302.5 20.45 0.00 26.45 30.0 30.95 20.0 0.0 0
302.50 AMZN1426I302.5 22.40 -0.10 27.40 13.0 29.95 12.0 10.0 10
305.00 AMZN1420I305 23.00 3.12 24.65 20.0 26.85 10.0 13.0 141
305.00 AMZN1426I305 20.05 0.00 24.65 13.0 28.15 10.0 0.0 0
307.50 AMZN1420I307.5 16.70 0.00 21.40 53.0 25.85 1.0 0.0 0
307.50 AMZN1426I307.5 18.00 0.00 22.55 22.0 24.55 12.0 0.0 0
310.00 AMZN1420I310 21.25 6.35 20.45 93.0 21.55 10.0 139.0 297
310.00 AMZN1426I310 21.00 3.40 20.05 140.0 22.00 128.0 53.0 27
312.50 AMZN1420I312.5 10.95 0.00 16.40 50.0 20.85 1.0 0.0 0
312.50 AMZN1426I312.5 13.35 0.00 17.55 29.0 19.95 32.0 0.0 0
315.00 AMZN1420I315 16.19 6.11 16.10 15.0 16.45 3.0 71.0 611
315.00 AMZN1426I315 12.63 1.05 15.30 91.0 17.20 190.0 3.0 21
317.50 AMZN1420I317.5 13.39 5.84 12.15 30.0 14.25 10.0 21.0 91
317.50 AMZN1426I317.5 13.55 2.85 12.95 213.0 14.85 216.0 9.0 120
320.00 AMZN1420I320 11.45 6.06 10.55 30.0 11.75 10.0 337.0 1,758
320.00 AMZN1426I320 11.37 3.47 11.90 98.0 12.55 148.0 97.0 1,016
322.50 AMZN1420I322.5 8.10 4.70 8.65 1.0 9.10 2.0 252.0 584
322.50 AMZN1426I322.5 9.12 3.12 9.80 52.0 10.25 18.0 10.0 376
325.00 AMZN1420I325 6.25 4.44 6.15 1.0 6.45 1.0 1430.0 2,092
325.00 AMZN1426I325 7.85 3.35 7.65 13.0 7.85 40.0 660.0 690
327.50 AMZN1420I327.5 3.77 2.87 3.45 16.0 3.85 86.0 3439.0 1,080
327.50 AMZN1426I327.5 6.15 2.80 6.00 1.0 6.25 19.0 569.0 475
330.00 AMZN1420I330 1.22 0.75 1.19 1.0 1.51 1.0 13156.0 4,647
330.00 AMZN1426I330 4.65 2.25 4.60 6.0 4.65 1.0 1387.0 780
332.50 AMZN1420I332.5 0.02 -0.22 0.01 103.0 0.05 33.0 13008.0 1,968
332.50 AMZN1426I332.5 3.40 1.62 3.30 21.0 3.50 23.0 838.0 354
335.00 AMZN1420I335 0.01 -0.14 0.01 40.0 0.02 9.0 7609.0 2,839
335.00 AMZN1426I335 2.33 1.08 2.26 4.0 2.33 1.0 1522.0 914
337.50 AMZN1420I337.5 0.02 -0.08 0.01 48.0 0.01 11.0 2525.0 2,060
337.50 AMZN1426I337.5 1.61 0.69 1.57 4.0 1.61 1.0 776.0 393
340.00 AMZN1420I340 0.01 -0.08 0.01 6.0 0.01 14.0 2142.0 2,592
340.00 AMZN1426I340 1.12 0.42 1.09 4.0 1.14 4.0 1800.0 1,217
342.50 AMZN1420I342.5 0.02 -0.02 0.01 2.0 0.01 15.0 1031.0 1,606
342.50 AMZN1426I342.5 0.74 0.16 0.74 10.0 0.79 36.0 592.0 266
345.00 AMZN1420I345 0.01 -0.03 0.01 1.0 0.01 21.0 910.0 2,671
345.00 AMZN1426I345 0.56 0.14 0.56 40.0 0.57 3.0 1066.0 1,381
347.50 AMZN1420I347.5 0.02 -0.01 0.01 1.0 0.01 10.0 130.0 1,204
347.50 AMZN1426I347.5 0.37 -0.01 0.36 21.0 0.40 2.0 1352.0 295
350.00 AMZN1420I350 0.01 -0.02 0.01 22.0 0.01 13.0 293.0 3,336
350.00 AMZN1426I350 0.27 -0.02 0.28 5.0 0.31 2.0 476.0 491
352.50 AMZN1420I352.5 0.01 -0.01 0.01 4.0 0.01 13.0 320.0 1,461
352.50 AMZN1426I352.5 0.20 -0.02 0.20 12.0 0.24 3.0 133.0 109
355.00 AMZN1420I355 0.01 -0.02 0.01 29.0 0.01 10.0 224.0 2,022
355.00 AMZN1426I355 0.19 -0.01 0.19 609.0 0.27 3.0 535.0 132
357.50 AMZN1420I357.5 0.02 0.00 0.01 1.0 0.02 19.0 13.0 1,172
357.50 AMZN1426I357.5 0.15 -0.02 0.15 416.0 0.19 67.0 174.0 253
360.00 AMZN1420I360 0.01 0.00 0.01 7.0 0.01 8.0 22.0 2,186
360.00 AMZN1426I360 0.15 0.03 0.10 14.0 0.12 3.0 144.0 395
362.50 AMZN1420I362.5 0.02 0.00 0.01 6.0 0.02 200.0 115.0 567
362.50 AMZN1426I362.5 0.10 -0.06 0.08 12.0 0.11 10.0 218.0 71
365.00 AMZN1420I365 0.01 0.00 0.01 1.0 0.01 203.0 249.0 2,120
365.00 AMZN1426I365 0.10 0.01 0.05 36.0 0.09 7.0 40.0 250
367.50 AMZN1420I367.5 0.01 0.00 0.01 32.0 0.01 100.0 61.0 1,062
367.50 AMZN1426I367.5 0.08 0.00 0.05 17.0 0.08 9.0 115.0 120
370.00 AMZN1420I370 0.04 0.02 0.02 7.0 0.01 107.0 5.0 4,860
370.00 AMZN1426I370 0.06 -0.01 0.04 15.0 0.07 6.0 48.0 887
372.50 AMZN1420I372.5 0.02 0.00 0.02 28.0 0.01 100.0 78.0 94
372.50 AMZN1426I372.5 0.05 -0.01 0.04 9.0 0.06 4.0 45.0 255
375.00 AMZN1420I375 0.01 -0.01 0.02 2.0 0.01 100.0 20.0 1,111
375.00 AMZN1426I375 0.06 0.01 0.03 2.0 0.05 20.0 79.0 272
377.50 AMZN1420I377.5 0.09 0.00 0.02 10.0 0.08 12.0 0.0 0
377.50 AMZN1426I377.5 0.06 0.03 0.01 3.0 0.04 9.0 43.0 114
380.00 AMZN1420I380 0.01 -0.03 0.01 12.0 0.01 104.0 1.0 1,669
380.00 AMZN1426I380 0.06 0.01 0.01 3.0 0.04 10.0 44.0 164
382.50 AMZN1420I382.5 0.09 0.00 0.00 0.0 0.08 12.0 0.0 0
385.00 AMZN1420I385 0.01 -0.05 0.01 2.0 0.01 100.0 1.0 596
385.00 AMZN1426I385 0.05 0.02 0.01 19.0 0.04 6.0 5.0 34
390.00 AMZN1420I390 0.03 -0.03 0.02 1.0 0.01 100.0 7.0 1,028
390.00 AMZN1426I390 0.04 -0.01 0.01 10.0 0.04 11.0 2.0 224
395.00 AMZN1420I395 0.09 0.03 0.01 3.0 0.01 102.0 4.0 833
395.00 AMZN1426I395 0.18 0.00 0.01 6.0 0.03 10.0 0.0 0
400.00 AMZN1420I400 0.01 -0.05 0.01 3.0 0.01 104.0 1.0 1,226
400.00 AMZN1426I400 0.03 -0.06 0.01 17.0 0.02 6.0 4.0 34
405.00 AMZN1420I405 0.17 0.00 0.02 10.0 0.08 3.0 0.0 0
405.00 AMZN1426I405 0.09 0.00 0.01 1.0 0.08 17.0 0.0 0
410.00 AMZN1420I410 0.17 0.00 0.02 10.0 0.08 58.0 0.0 0
410.00 AMZN1426I410 0.17 0.08 0.01 3.0 0.08 24.0 6.0 11
415.00 AMZN1420I415 0.17 0.00 0.02 10.0 0.08 64.0 0.0 0
415.00 AMZN1426I415 0.08 0.00 0.01 2.0 0.08 17.0 0.0 0
420.00 AMZN1420I420 0.01 -0.05 0.01 15.0 0.01 100.0 1.0 345
420.00 AMZN1426I420 0.12 0.04 0.01 3.0 0.08 17.0 10.0 64
425.00 AMZN1420I425 0.17 0.00 0.02 10.0 0.08 62.0 0.0 0
425.00 AMZN1426I425 0.08 0.00 0.01 2.0 0.09 16.0 0.0 0
430.00 AMZN1420I430 0.17 0.00 0.02 10.0 0.08 58.0 0.0 0
430.00 AMZN1426I430 0.08 0.00 0.01 3.0 0.08 17.0 0.0 0
435.00 AMZN1420I435 0.14 0.00 0.02 10.0 0.08 63.0 0.0 0
435.00 AMZN1426I435 0.08 0.00 0.01 3.0 0.08 19.0 0.0 0
440.00 AMZN1420I440 0.17 0.00 0.02 10.0 0.08 62.0 0.0 0
440.00 AMZN1426I440 0.08 0.00 0.01 3.0 0.08 23.0 0.0 0
445.00 AMZN1420I445 0.17 0.00 0.02 10.0 0.08 8.0 0.0 0
450.00 AMZN1420I450 0.15 0.00 0.01 1.0 0.08 3.0 0.0 0
450.00 AMZN1426I450 0.08 0.00 0.01 3.0 0.08 12.0 0.0 0
455.00 AMZN1420I455 0.17 0.00 0.02 10.0 0.08 3.0 0.0 0
460.00 AMZN1420I460 0.06 0.00 0.01 5.0 0.01 102.0 0.0 0
460.00 AMZN1426I460 0.08 0.00 0.01 3.0 0.08 83.0 20.0 20
465.00 AMZN1420I465 0.06 0.00 0.01 4.0 0.01 102.0 0.0 0
470.00 AMZN1420I470 0.05 -0.01 0.05 10.0 0.01 100.0 10.0 7
470.00 AMZN1426I470 0.08 0.00 0.00 0.0 0.08 83.0 0.0 0
475.00 AMZN1420I475 0.52 0.46 0.01 4.0 0.01 100.0 2.0 1
480.00 AMZN1420I480 0.06 0.00 0.01 21.0 0.01 100.0 1.0 1
480.00 AMZN1426I480 0.08 0.00 0.00 0.0 0.08 78.0 0.0 0
485.00 AMZN1420I485 0.06 0.00 0.01 11.0 0.01 100.0 0.0 0
490.00 AMZN1420I490 0.03 -0.03 0.04 112.0 0.06 56.0 1.0 1
490.00 AMZN1426I490 0.08 0.00 0.00 0.0 0.08 85.0 0.0 0
495.00 AMZN1420I495 0.06 0.00 0.04 16.0 0.06 56.0 0.0 0
500.00 AMZN1420I500 0.06 0.00 0.01 11.0 0.06 56.0 0.0 0
500.00 AMZN1426I500 0.08 0.00 0.00 0.0 0.08 92.0 0.0 0
505.00 AMZN1420I505 0.06 0.00 0.03 65.0 0.06 18.0 0.0 0
510.00 AMZN1420I510 0.06 0.00 0.02 65.0 0.06 18.0 0.0 0
515.00 AMZN1420I515 0.06 0.00 0.01 76.0 0.06 18.0 0.0 0
520.00 AMZN1420I520 0.06 0.00 0.00 0.0 0.06 22.0 0.0 0
525.00 AMZN1420I525 0.06 0.00 0.00 0.0 0.06 18.0 0.0 0
530.00 AMZN1420I530 0.06 0.00 0.00 0.0 0.06 18.0 0.0 0
535.00 AMZN1420I535 0.06 0.00 0.00 0.0 0.06 18.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
175.00 AMZN1420U175 0.02 0.00 0.01 1.0 0.01 100.0 1.0 106
180.00 AMZN1420U180 0.01 -0.05 0.01 32.0 0.01 100.0 10.0 10
185.00 AMZN1420U185 0.06 0.00 0.01 4.0 0.01 100.0 0.0 0
190.00 AMZN1420U190 0.06 0.00 0.01 42.0 0.01 100.0 0.0 0
195.00 AMZN1420U195 0.03 -0.03 0.01 42.0 0.01 100.0 37.0 105
200.00 AMZN1420U200 0.03 -0.03 0.02 29.0 0.01 100.0 55.0 406
205.00 AMZN1420U205 0.03 -0.03 0.03 19.0 0.01 100.0 69.0 71
210.00 AMZN1420U210 0.02 -0.01 0.02 76.0 0.01 100.0 1.0 251
215.00 AMZN1420U215 0.05 0.02 0.01 5.0 0.01 100.0 30.0 156
220.00 AMZN1420U220 0.01 -0.06 0.01 5.0 0.01 100.0 1.0 273
225.00 AMZN1420U225 0.05 0.02 0.04 64.0 0.01 100.0 26.0 201
230.00 AMZN1420U230 0.03 0.00 0.02 36.0 0.01 100.0 45.0 293
235.00 AMZN1420U235 0.04 0.01 0.03 1.0 0.01 100.0 29.0 137
240.00 AMZN1420U240 0.04 -0.02 0.01 1.0 0.01 100.0 2.0 432
245.00 AMZN1420U245 0.15 0.09 0.01 21.0 0.01 100.0 33.0 164
250.00 AMZN1420U250 0.04 -0.02 0.04 2.0 0.01 100.0 3.0 818
250.00 AMZN1426U250 0.04 0.00 0.08 1.0 0.06 19.0 4.0 254
255.00 AMZN1420U255 0.03 -0.03 0.01 7.0 0.01 100.0 20.0 393
255.00 AMZN1426U255 0.10 0.09 0.01 4.0 0.08 17.0 34.0 66
260.00 AMZN1420U260 0.11 0.00 0.02 10.0 0.08 58.0 0.0 0
260.00 AMZN1426U260 0.01 0.00 0.01 1.0 0.05 66.0 1.0 261
265.00 AMZN1420U265 0.02 0.00 0.02 1.0 0.01 100.0 1.0 456
265.00 AMZN1426U265 0.09 0.08 0.01 13.0 0.08 12.0 2.0 173
270.00 AMZN1420U270 0.01 -0.05 0.02 1.0 0.01 100.0 5.0 1,182
270.00 AMZN1426U270 0.03 -0.05 0.03 4.0 0.04 7.0 4.0 320
275.00 AMZN1420U275 0.02 0.00 0.02 1.0 0.01 100.0 1.0 860
275.00 AMZN1426U275 0.04 -0.02 0.04 2.0 0.05 4.0 89.0 53
277.50 AMZN1426U277.5 0.03 -0.03 0.05 2.0 0.06 5.0 73.0 109
280.00 AMZN1420U280 0.01 0.00 0.01 32.0 0.06 23.0 37.0 4,294
280.00 AMZN1426U280 0.05 -0.07 0.05 15.0 0.07 15.0 132.0 149
282.50 AMZN1426U282.5 0.06 -0.04 0.06 17.0 0.07 46.0 108.0 15
285.00 AMZN1420U285 0.01 -0.01 0.01 12.0 0.01 99.0 21.0 1,560
285.00 AMZN1426U285 0.06 -0.11 0.07 22.0 0.09 25.0 197.0 226
287.50 AMZN1426U287.5 0.09 -0.09 0.09 6.0 0.10 42.0 172.0 111
290.00 AMZN1420U290 0.02 0.00 0.01 5.0 0.02 20.0 29.0 5,184
290.00 AMZN1426U290 0.10 -0.11 0.10 4.0 0.11 2.0 248.0 635
292.50 AMZN1426U292.5 0.13 -0.12 0.11 7.0 0.13 5.0 169.0 133
295.00 AMZN1420U295 0.01 -0.01 0.01 93.0 0.06 81.0 190.0 3,108
295.00 AMZN1426U295 0.14 -0.20 0.13 6.0 0.16 13.0 700.0 230
297.50 AMZN1420U297.5 0.01 -0.01 0.01 5.0 0.06 23.0 7.0 661
297.50 AMZN1426U297.5 0.16 -0.23 0.16 3.0 0.18 4.0 275.0 315
300.00 AMZN1420U300 0.02 0.01 0.01 18.0 0.06 14.0 76.0 7,358
300.00 AMZN1426U300 0.19 -0.27 0.18 6.0 0.21 4.0 271.0 542
302.50 AMZN1420U302.5 0.01 0.00 0.01 5.0 0.07 51.0 70.0 437
302.50 AMZN1426U302.5 0.24 -0.32 0.22 2.0 0.24 2.0 201.0 131
305.00 AMZN1420U305 0.03 0.01 0.01 1.0 0.04 46.0 158.0 2,104
305.00 AMZN1426U305 0.26 -0.45 0.26 2.0 0.29 2.0 227.0 919
307.50 AMZN1420U307.5 0.01 -0.01 0.01 20.0 0.01 13.0 78.0 589
307.50 AMZN1426U307.5 0.31 -0.52 0.30 18.0 0.34 2.0 197.0 378
310.00 AMZN1420U310 0.01 -0.01 0.01 10.0 0.01 13.0 326.0 3,142
310.00 AMZN1426U310 0.38 -0.73 0.37 2.0 0.40 1.0 521.0 1,647
312.50 AMZN1420U312.5 0.01 -0.08 0.01 86.0 0.01 4.0 769.0 953
312.50 AMZN1426U312.5 0.49 -0.94 0.45 5.0 0.48 6.0 150.0 362
315.00 AMZN1420U315 0.01 -0.13 0.01 39.0 0.01 142.0 577.0 3,637
315.00 AMZN1426U315 0.64 -1.04 0.56 20.0 0.64 37.0 574.0 1,859
317.50 AMZN1420U317.5 0.02 -0.26 0.01 6.0 0.01 52.0 1521.0 1,856
317.50 AMZN1426U317.5 0.78 -1.41 0.76 4.0 0.78 2.0 605.0 770
320.00 AMZN1420U320 0.01 -0.53 0.01 1.0 0.01 29.0 2064.0 3,688
320.00 AMZN1426U320 1.00 -1.78 0.91 9.0 1.00 8.0 1376.0 891
322.50 AMZN1420U322.5 0.01 -1.04 0.01 17.0 0.01 15.0 3128.0 1,689
322.50 AMZN1426U322.5 1.39 -2.31 1.38 1.0 1.40 2.0 666.0 755
325.00 AMZN1420U325 0.01 -2.00 0.01 1.0 0.01 13.0 7306.0 3,678
325.00 AMZN1426U325 1.87 -2.81 1.70 2.0 1.87 1.0 1128.0 772
327.50 AMZN1420U327.5 0.01 -3.69 0.01 6.0 0.02 47.0 7052.0 1,388
327.50 AMZN1426U327.5 2.53 -3.37 2.51 4.0 2.54 5.0 747.0 352
330.00 AMZN1420U330 0.02 -5.58 0.02 13.0 0.03 13.0 11533.0 2,705
330.00 AMZN1426U330 3.50 -4.00 3.45 16.0 3.65 17.0 1545.0 778
332.50 AMZN1420U332.5 1.32 -6.63 0.64 2.0 1.73 1.0 3007.0 1,062
332.50 AMZN1426U332.5 4.60 -4.75 4.55 7.0 4.70 8.0 264.0 376
335.00 AMZN1420U335 4.00 -6.15 2.87 2.0 4.00 1.0 606.0 1,281
335.00 AMZN1426U335 6.03 -5.17 6.05 7.0 6.25 9.0 342.0 273
337.50 AMZN1420U337.5 6.90 -5.94 5.40 1.0 6.60 26.0 55.0 642
337.50 AMZN1426U337.5 8.64 -4.24 7.70 36.0 8.10 109.0 20.0 135
340.00 AMZN1420U340 8.85 -6.42 8.60 11.0 9.20 10.0 252.0 1,945
340.00 AMZN1426U340 10.03 -5.57 9.70 23.0 10.40 1.0 170.0 285
342.50 AMZN1420U342.5 12.10 -5.50 10.95 11.0 11.70 11.0 36.0 695
342.50 AMZN1426U342.5 13.11 -4.91 11.55 186.0 12.35 132.0 9.0 98
345.00 AMZN1420U345 13.80 -6.45 11.50 30.0 14.20 10.0 183.0 799
345.00 AMZN1426U345 15.45 -3.77 13.95 97.0 14.65 51.0 17.0 343
347.50 AMZN1420U347.5 16.95 -4.70 16.10 10.0 16.75 1.0 6.0 279
347.50 AMZN1426U347.5 17.14 -4.66 16.20 37.0 17.15 44.0 9.0 68
350.00 AMZN1420U350 18.70 -6.27 18.30 11.0 19.25 2.0 54.0 857
350.00 AMZN1426U350 19.15 -5.00 18.65 25.0 20.55 64.0 12.0 543
352.50 AMZN1420U352.5 21.30 -4.60 21.10 10.0 22.00 10.0 19.0 208
352.50 AMZN1426U352.5 21.42 -4.68 21.00 10.0 22.25 10.0 2.0 8
355.00 AMZN1420U355 23.65 -6.12 23.60 10.0 24.25 1.0 34.0 210
355.00 AMZN1426U355 26.12 -2.43 23.05 12.0 24.90 12.0 1.0 8
357.50 AMZN1420U357.5 15.75 -15.25 25.60 10.0 27.85 10.0 5.0 6
357.50 AMZN1426U357.5 31.00 0.00 25.45 10.0 27.95 12.0 0.0 0
360.00 AMZN1420U360 30.00 -4.79 28.50 74.0 29.10 113.0 46.0 381
360.00 AMZN1426U360 29.80 -3.85 28.10 12.0 30.45 15.0 3.0 98
362.50 AMZN1420U362.5 35.90 0.00 30.75 38.0 32.85 55.0 0.0 1
362.50 AMZN1426U362.5 36.15 0.00 30.85 12.0 32.90 12.0 0.0 0
365.00 AMZN1420U365 34.10 -4.97 32.25 22.0 35.35 22.0 6.0 40
365.00 AMZN1426U365 37.85 0.00 31.60 10.0 36.10 10.0 0.0 0
367.50 AMZN1420U367.5 40.20 0.00 34.45 20.0 38.50 20.0 0.0 0
367.50 AMZN1426U367.5 41.10 0.00 35.55 10.0 37.90 10.0 0.0 0
370.00 AMZN1420U370 41.36 -2.64 38.25 33.0 40.35 51.0 5.0 14
370.00 AMZN1426U370 42.85 0.00 36.95 10.0 40.55 20.0 0.0 0
372.50 AMZN1420U372.5 45.95 0.00 40.75 38.0 42.85 55.0 0.0 0
372.50 AMZN1426U372.5 46.10 0.00 40.85 28.0 42.90 46.0 0.0 0
375.00 AMZN1420U375 52.00 3.65 43.25 33.0 45.35 51.0 10.0 6
375.00 AMZN1426U375 48.60 0.00 43.35 28.0 45.40 28.0 0.0 0
377.50 AMZN1420U377.5 50.85 0.00 45.35 35.0 47.00 32.0 0.0 0
377.50 AMZN1426U377.5 51.05 0.00 45.85 28.0 47.45 39.0 0.0 0
380.00 AMZN1420U380 59.00 5.65 48.05 55.0 49.60 99.0 1.0 126
380.00 AMZN1426U380 52.90 0.00 46.60 1.0 51.35 1.0 0.0 0
382.50 AMZN1420U382.5 55.85 0.00 49.90 10.0 52.85 10.0 0.0 0
385.00 AMZN1420U385 57.70 0.00 51.60 30.0 56.05 20.0 0.0 0
385.00 AMZN1426U385 58.40 0.00 52.20 10.0 55.40 10.0 0.0 0
390.00 AMZN1420U390 72.90 9.55 57.40 10.0 60.35 10.0 46.0 29
390.00 AMZN1426U390 63.40 0.00 57.15 10.0 60.40 10.0 0.0 0
395.00 AMZN1420U395 67.70 0.00 61.60 10.0 66.05 20.0 0.0 0
395.00 AMZN1426U395 68.35 0.00 62.15 10.0 65.35 10.0 0.0 0
400.00 AMZN1420U400 89.40 15.80 67.40 10.0 70.35 10.0 11.0 3
400.00 AMZN1426U400 73.35 0.00 67.15 10.0 70.35 10.0 0.0 0
405.00 AMZN1420U405 78.35 0.00 72.40 10.0 75.35 10.0 0.0 0
405.00 AMZN1426U405 78.35 0.00 72.30 10.0 75.35 10.0 0.0 0
410.00 AMZN1420U410 83.40 0.00 77.40 10.0 80.35 10.0 0.0 0
410.00 AMZN1426U410 83.25 0.00 77.15 10.0 80.35 10.0 0.0 0
415.00 AMZN1420U415 87.95 0.00 82.20 10.0 85.60 10.0 0.0 3
415.00 AMZN1426U415 88.35 0.00 82.15 10.0 85.35 10.0 0.0 0
420.00 AMZN1420U420 92.85 0.00 87.20 10.0 90.80 10.0 0.0 6
420.00 AMZN1426U420 92.95 0.00 87.15 10.0 90.60 10.0 0.0 0
425.00 AMZN1420U425 97.70 0.00 91.50 20.0 96.10 10.0 0.0 0
425.00 AMZN1426U425 98.35 0.00 92.40 10.0 95.35 10.0 0.0 0
430.00 AMZN1420U430 102.90 0.00 97.15 10.0 100.80 10.0 0.0 3
430.00 AMZN1426U430 103.10 0.00 97.15 10.0 100.60 10.0 0.0 0
435.00 AMZN1420U435 108.35 0.00 103.15 20.0 105.10 20.0 0.0 0
435.00 AMZN1426U435 108.35 0.00 103.05 20.0 104.45 20.0 0.0 0
440.00 AMZN1420U440 113.35 0.00 107.40 10.0 110.35 10.0 0.0 0
440.00 AMZN1426U440 113.10 0.00 107.15 10.0 110.60 10.0 0.0 0
445.00 AMZN1420U445 118.35 0.00 112.90 43.0 115.10 49.0 0.0 0
450.00 AMZN1420U450 122.95 0.00 117.90 43.0 120.85 55.0 0.0 3
450.00 AMZN1426U450 122.95 0.00 117.10 10.0 120.90 10.0 0.0 0
455.00 AMZN1420U455 128.30 0.00 122.40 10.0 125.35 10.0 0.0 0
460.00 AMZN1420U460 133.30 0.00 127.95 15.0 130.10 15.0 0.0 0
460.00 AMZN1426U460 132.95 0.00 126.75 10.0 130.60 10.0 0.0 0
465.00 AMZN1420U465 138.30 0.00 132.90 15.0 135.35 15.0 0.0 0
470.00 AMZN1420U470 143.30 0.00 137.90 15.0 140.35 15.0 0.0 0
470.00 AMZN1426U470 142.95 0.00 137.85 8.0 139.60 8.0 0.0 0
475.00 AMZN1420U475 148.30 0.00 142.90 15.0 145.35 15.0 0.0 0
480.00 AMZN1420U480 153.30 0.00 147.90 15.0 150.35 15.0 0.0 0
480.00 AMZN1426U480 152.95 0.00 147.75 8.0 149.60 8.0 0.0 0
485.00 AMZN1420U485 157.95 0.00 152.85 15.0 155.35 15.0 0.0 0
490.00 AMZN1420U490 162.90 0.00 157.25 10.0 160.70 10.0 0.0 0
490.00 AMZN1426U490 162.95 0.00 157.85 8.0 161.00 8.0 0.0 0
495.00 AMZN1420U495 167.90 0.00 160.40 2.0 167.65 1.0 0.0 0
500.00 AMZN1420U500 165.40 -7.50 167.25 10.0 170.65 10.0 2.0 2
500.00 AMZN1426U500 172.95 0.00 167.85 8.0 169.65 8.0 0.0 0
505.00 AMZN1420U505 177.90 0.00 172.25 10.0 175.65 10.0 0.0 0
510.00 AMZN1420U510 182.90 0.00 177.95 10.0 180.35 10.0 0.0 0
515.00 AMZN1420U515 187.95 0.00 182.90 10.0 185.95 10.0 0.0 0
520.00 AMZN1420U520 205.30 11.95 187.90 10.0 190.35 10.0 1.0 1
525.00 AMZN1420U525 197.90 0.00 192.75 10.0 195.35 10.0 0.0 0
530.00 AMZN1420U530 202.90 0.00 197.90 10.0 200.95 10.0 0.0 0
535.00 AMZN1420U535 207.95 0.00 203.00 10.0 204.60 10.0 0.0 0
Trading Center