$333.57 0.00 (0.00%) Amazon.com Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 333.57
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 333.57
Open: 333.78
Bid: 335.50
Ask: 335.90
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
205.00 AMZN1428K205 126.20 0.00 126.20 6.0 130.50 1.0 0.0 0
210.00 AMZN1428K210 121.20 0.00 121.20 6.0 125.30 1.0 0.0 0
215.00 AMZN1428K215 99.77 -16.18 115.95 1.0 120.30 1.0 4.0 0
220.00 AMZN1428K220 111.55 0.00 111.55 1.0 115.20 1.0 0.0 0
225.00 AMZN1428K225 106.55 0.00 106.55 1.0 110.20 1.0 0.0 0
230.00 AMZN1428K230 63.00 -38.20 101.20 2.0 105.50 1.0 1.0 5
235.00 AMZN1428K235 96.55 0.00 96.55 1.0 100.15 1.0 0.0 0
240.00 AMZN1428K240 91.55 0.00 91.55 1.0 95.20 1.0 0.0 0
245.00 AMZN1428K245 86.55 0.00 86.55 1.0 90.20 1.0 0.0 0
250.00 AMZN1428K250 81.20 0.00 81.05 20.0 85.05 10.0 0.0 0
255.00 AMZN1428K255 76.55 0.00 76.55 1.0 80.20 2.0 0.0 0
260.00 AMZN1428K260 71.20 0.00 71.05 20.0 75.05 10.0 0.0 0
265.00 AMZN1428K265 66.20 0.00 66.05 10.0 70.15 10.0 0.0 0
270.00 AMZN1428K270 61.05 0.00 61.05 20.0 65.05 10.0 0.0 0
275.00 AMZN1428K275 53.45 -2.60 56.05 10.0 60.05 10.0 1.0 1
277.50 AMZN1428K277.5 54.05 0.00 54.05 1.0 56.50 1.0 0.0 0
280.00 AMZN1428K280 51.20 0.00 51.20 10.0 55.55 10.0 0.0 0
282.50 AMZN1428K282.5 48.75 0.00 48.75 10.0 53.00 10.0 0.0 0
285.00 AMZN1428K285 46.25 0.00 46.25 1.0 50.35 10.0 0.0 0
287.50 AMZN1428K287.5 46.50 2.30 44.20 1.0 47.65 1.0 70.0 73
290.00 AMZN1428K290 42.00 0.00 42.05 20.0 44.95 20.0 7.0 133
292.50 AMZN1428K292.5 40.91 0.00 39.25 1.0 41.40 5.0 1.0 39
295.00 AMZN1428K295 30.70 -6.25 36.95 83.0 38.55 50.0 1.0 198
297.50 AMZN1428K297.5 36.05 1.80 33.95 6.0 36.05 5.0 2.0 79
300.00 AMZN1428K300 32.78 0.00 32.65 30.0 33.95 32.0 4.0 2,053
302.50 AMZN1428K302.5 30.92 0.00 29.65 33.0 31.35 12.0 3.0 454
305.00 AMZN1428K305 27.90 0.00 27.85 58.0 28.80 22.0 2.0 5,036
307.50 AMZN1428K307.5 26.58 0.00 25.35 39.0 26.30 30.0 20.0 74
310.00 AMZN1428K310 23.10 0.00 23.25 30.0 23.80 30.0 59.0 6,192
312.50 AMZN1428K312.5 21.05 0.00 20.75 30.0 21.30 30.0 16.0 120
315.00 AMZN1428K315 18.20 0.00 18.30 30.0 18.80 30.0 42.0 3,576
317.50 AMZN1428K317.5 16.35 0.00 15.55 35.0 15.85 2.0 2.0 290
320.00 AMZN1428K320 13.52 0.00 13.20 44.0 13.55 13.0 158.0 3,775
322.50 AMZN1428K322.5 11.07 0.00 10.50 44.0 10.85 25.0 30.0 370
325.00 AMZN1428K325 8.70 0.00 8.55 5.0 8.80 5.0 133.0 1,724
327.50 AMZN1428K327.5 5.90 0.00 5.70 13.0 6.05 72.0 134.0 537
330.00 AMZN1428K330 3.95 0.00 3.65 2.0 4.15 31.0 496.0 2,149
332.50 AMZN1428K332.5 2.02 0.00 1.90 22.0 2.12 2.0 2935.0 1,005
335.00 AMZN1428K335 0.92 0.00 0.85 10.0 0.93 2.0 2894.0 3,215
337.50 AMZN1428K337.5 0.38 0.00 0.35 1.0 0.40 12.0 1891.0 1,733
340.00 AMZN1428K340 0.17 0.00 0.16 10.0 0.18 10.0 2215.0 3,964
342.50 AMZN1428K342.5 0.10 0.00 0.08 13.0 0.10 9.0 592.0 970
345.00 AMZN1428K345 0.06 0.00 0.03 3.0 0.06 8.0 1142.0 1,887
347.50 AMZN1428K347.5 0.05 0.00 0.03 8.0 0.06 25.0 37.0 512
350.00 AMZN1428K350 0.04 0.00 0.02 25.0 0.04 10.0 865.0 2,322
352.50 AMZN1428K352.5 0.03 0.00 0.01 203.0 0.03 14.0 146.0 1,227
355.00 AMZN1428K355 0.02 0.00 0.01 109.0 0.03 32.0 182.0 1,345
357.50 AMZN1428K357.5 0.02 0.00 0.01 6.0 0.03 24.0 52.0 413
360.00 AMZN1428K360 0.01 0.00 0.01 5.0 0.02 76.0 104.0 810
362.50 AMZN1428K362.5 0.43 0.00 0.03 10.0 0.43 51.0 0.0 0
365.00 AMZN1428K365 0.43 0.00 0.23 1.0 0.43 56.0 0.0 0
367.50 AMZN1428K367.5 0.02 0.00 0.01 82.0 0.05 40.0 5.0 64
370.00 AMZN1428K370 0.16 0.00 0.08 1.0 0.16 23.0 0.0 0
372.50 AMZN1428K372.5 0.11 0.09 0.03 20.0 0.02 24.0 326.0 303
375.00 AMZN1428K375 0.42 0.00 0.00 0.0 0.42 51.0 0.0 0
377.50 AMZN1428K377.5 0.02 0.00 0.01 13.0 0.02 34.0 12.0 99
380.00 AMZN1428K380 0.17 0.00 0.02 10.0 0.17 23.0 0.0 0
385.00 AMZN1428K385 0.15 0.00 0.00 0.0 0.15 23.0 0.0 0
390.00 AMZN1428K390 0.76 0.00 0.00 0.0 0.76 51.0 0.0 0
395.00 AMZN1428K395 0.02 0.00 0.01 15.0 0.02 200.0 0.0 0
400.00 AMZN1428K400 0.42 0.00 0.02 10.0 0.42 35.0 0.0 0
405.00 AMZN1428K405 0.03 0.02 0.01 14.0 0.01 200.0 76.0 73
410.00 AMZN1428K410 0.01 0.00 0.03 20.0 0.01 200.0 20.0 79

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
205.00 AMZN1428W205 0.04 0.00 0.05 24.0 0.04 37.0 0.0 0
210.00 AMZN1428W210 0.09 0.08 0.06 24.0 0.01 120.0 10.0 10
215.00 AMZN1428W215 0.13 0.12 0.01 30.0 0.01 132.0 10.0 33
220.00 AMZN1428W220 0.05 0.04 0.05 10.0 0.01 120.0 10.0 20
225.00 AMZN1428W225 0.07 0.06 0.01 25.0 0.01 132.0 50.0 55
230.00 AMZN1428W230 0.22 0.21 0.02 50.0 0.01 120.0 5.0 764
235.00 AMZN1428W235 0.05 0.04 0.01 3.0 0.01 100.0 6.0 541
240.00 AMZN1428W240 0.11 0.10 0.07 33.0 0.01 100.0 25.0 509
245.00 AMZN1428W245 0.13 0.12 0.08 23.0 0.01 149.0 2.0 216
250.00 AMZN1428W250 0.41 0.00 0.07 10.0 0.41 51.0 0.0 0
255.00 AMZN1428W255 0.42 0.00 0.07 10.0 0.42 38.0 0.0 0
260.00 AMZN1428W260 0.42 0.00 0.07 10.0 0.42 38.0 0.0 0
265.00 AMZN1428W265 0.42 0.00 0.07 10.0 0.42 38.0 0.0 0
270.00 AMZN1428W270 0.42 0.00 0.02 10.0 0.42 38.0 0.0 0
275.00 AMZN1428W275 0.42 0.00 0.07 10.0 0.42 38.0 0.0 0
277.50 AMZN1428W277.5 0.42 0.00 0.03 10.0 0.42 48.0 0.0 0
280.00 AMZN1428W280 0.01 0.00 0.01 9.0 0.03 120.0 74.0 493
282.50 AMZN1428W282.5 0.43 0.00 0.01 2.0 0.43 47.0 0.0 0
285.00 AMZN1428W285 0.02 0.00 0.01 1.0 0.02 36.0 142.0 377
287.50 AMZN1428W287.5 0.77 0.00 0.05 1.0 0.77 47.0 0.0 0
290.00 AMZN1428W290 0.02 -0.01 0.02 5.0 0.03 43.0 10.0 419
292.50 AMZN1428W292.5 0.43 0.00 0.14 10.0 0.43 43.0 0.0 0
295.00 AMZN1428W295 0.01 0.00 0.01 4.0 0.04 86.0 19.0 623
297.50 AMZN1428W297.5 0.78 0.00 0.02 10.0 0.78 37.0 0.0 0
300.00 AMZN1428W300 0.04 0.00 0.01 2.0 0.06 10.0 110.0 622
302.50 AMZN1428W302.5 0.05 0.04 0.01 10.0 0.07 74.0 1.0 822
305.00 AMZN1428W305 0.07 0.00 0.02 1.0 0.07 34.0 5.0 630
307.50 AMZN1428W307.5 0.04 0.00 0.01 5.0 0.05 32.0 19.0 1,705
310.00 AMZN1428W310 0.07 0.00 0.03 4.0 0.08 34.0 138.0 1,787
312.50 AMZN1428W312.5 0.04 0.00 0.03 11.0 0.05 9.0 52.0 583
315.00 AMZN1428W315 0.05 0.00 0.05 9.0 0.07 4.0 122.0 1,352
317.50 AMZN1428W317.5 0.07 0.00 0.05 48.0 0.08 13.0 156.0 1,039
320.00 AMZN1428W320 0.07 0.00 0.06 20.0 0.08 14.0 319.0 2,402
322.50 AMZN1428W322.5 0.08 0.00 0.08 1.0 0.10 12.0 284.0 1,209
325.00 AMZN1428W325 0.13 0.00 0.10 46.0 0.13 9.0 1366.0 1,953
327.50 AMZN1428W327.5 0.18 0.00 0.18 9.0 0.20 13.0 2093.0 2,476
330.00 AMZN1428W330 0.36 0.00 0.33 1.0 0.39 2.0 2708.0 1,641
332.50 AMZN1428W332.5 0.94 0.00 0.93 24.0 1.01 3.0 2808.0 2,898
335.00 AMZN1428W335 2.27 0.00 2.24 8.0 2.37 6.0 1493.0 1,282
337.50 AMZN1428W337.5 4.38 0.00 4.10 48.0 4.55 31.0 116.0 376
340.00 AMZN1428W340 6.90 0.00 6.45 34.0 6.85 2.0 119.0 711
342.50 AMZN1428W342.5 7.35 0.00 7.35 10.0 11.35 10.0 0.0 0
345.00 AMZN1428W345 11.87 0.00 11.60 34.0 12.00 45.0 15.0 551
347.50 AMZN1428W347.5 12.30 0.00 12.30 10.0 16.35 10.0 0.0 0
350.00 AMZN1428W350 18.14 0.00 16.55 12.0 16.85 2.0 5.0 15
352.50 AMZN1428W352.5 17.05 0.00 17.05 10.0 21.35 10.0 0.0 0
355.00 AMZN1428W355 19.70 0.00 19.70 10.0 23.80 10.0 0.0 0
357.50 AMZN1428W357.5 22.05 0.00 22.05 10.0 26.25 10.0 0.0 0
360.00 AMZN1428W360 24.55 0.00 24.55 10.0 28.80 20.0 0.0 0
362.50 AMZN1428W362.5 27.65 0.00 27.65 2.0 29.75 12.0 0.0 0
365.00 AMZN1428W365 29.55 0.00 30.10 10.0 34.25 20.0 0.0 0
367.50 AMZN1428W367.5 32.65 0.00 32.65 1.0 34.75 5.0 0.0 0
370.00 AMZN1428W370 34.80 0.00 34.80 2.0 38.30 1.0 0.0 0
372.50 AMZN1428W372.5 37.70 0.00 37.70 1.0 39.75 2.0 0.0 0
375.00 AMZN1428W375 39.90 0.00 39.90 1.0 43.35 1.0 0.0 0
377.50 AMZN1428W377.5 42.70 0.00 42.70 1.0 45.85 1.0 0.0 0
380.00 AMZN1428W380 45.20 0.00 45.20 1.0 47.30 6.0 0.0 0
385.00 AMZN1428W385 49.80 0.00 49.80 1.0 53.45 1.0 0.0 0
390.00 AMZN1428W390 54.80 0.00 54.80 1.0 58.45 2.0 0.0 0
395.00 AMZN1428W395 60.10 0.00 60.10 1.0 62.85 1.0 0.0 0
400.00 AMZN1428W400 64.80 0.00 64.80 2.0 68.45 2.0 0.0 0
405.00 AMZN1428W405 70.25 0.00 70.25 1.0 72.45 1.0 0.0 0
410.00 AMZN1428W410 75.15 0.00 75.15 1.0 78.60 1.0 0.0 0