Amazon.com Inc $324.91

up +1.23


17/4/2014 08:10 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Last Trade: 324.91
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 1.23 (0.38 %)
Prev Close: 323.68
Open: 319.76
Bid: 324.91
Ask: 324.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMZN Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
220.00 AMZN1425D220 101.70 0.00 103.00 26.0 107.35 19.0 0.0 0
225.00 AMZN1425D225 96.65 0.00 98.00 25.0 102.50 10.0 0.0 0
230.00 AMZN1425D230 91.75 0.00 93.05 26.0 97.35 13.0 0.0 0
235.00 AMZN1425D235 86.50 0.00 88.05 1.0 92.45 2.0 0.0 0
240.00 AMZN1425D240 81.65 0.00 83.10 1.0 87.50 2.0 0.0 0
245.00 AMZN1425D245 76.90 0.00 78.15 28.0 82.45 12.0 0.0 0
250.00 AMZN1425D250 71.85 0.00 73.30 26.0 77.55 15.0 0.0 0
255.00 AMZN1425D255 67.25 0.00 68.30 16.0 72.65 4.0 0.0 0
260.00 AMZN1425D260 57.15 0.00 63.50 25.0 67.95 2.0 1.0 1
265.00 AMZN1425D265 58.10 0.00 58.80 16.0 62.50 15.0 0.0 0
270.00 AMZN1425D270 56.60 3.85 54.85 21.0 57.65 13.0 10.0 2
275.00 AMZN1425D275 48.65 0.00 50.15 21.0 52.90 14.0 0.0 0
280.00 AMZN1425D280 34.66 -9.39 45.45 21.0 48.15 15.0 2.0 11
285.00 AMZN1425D285 39.60 0.00 40.85 32.0 43.55 2.0 0.0 0
290.00 AMZN1425D290 34.80 0.00 36.35 259.0 39.15 192.0 0.0 0
295.00 AMZN1425D295 29.00 0.00 31.70 37.0 33.85 25.0 3.0 3
300.00 AMZN1425D300 29.85 1.75 28.45 10.0 29.85 38.0 2.0 24
305.00 AMZN1425D305 26.41 4.56 24.30 25.0 26.15 20.0 4.0 24
310.00 AMZN1425D310 21.01 -0.49 20.85 11.0 21.70 30.0 113.0 198
315.00 AMZN1425D315 18.00 -0.12 17.50 11.0 18.35 38.0 40.0 165
320.00 AMZN1425D320 14.85 -0.70 14.35 17.0 15.10 37.0 115.0 475
325.00 AMZN1425D325 12.05 -0.78 11.75 11.0 12.25 33.0 811.0 191
330.00 AMZN1425D330 9.61 -0.79 9.20 7.0 9.75 20.0 416.0 1,551
335.00 AMZN1425D335 7.45 -1.00 7.30 14.0 7.70 30.0 682.0 860
337.50 AMZN1425D337.5 6.88 -0.51 6.40 11.0 6.90 51.0 126.0 73
340.00 AMZN1425D340 6.00 -0.65 5.60 11.0 5.90 12.0 542.0 835
342.50 AMZN1425D342.5 5.18 -0.22 4.85 11.0 5.20 32.0 106.0 252
345.00 AMZN1425D345 4.54 -0.51 4.05 31.0 4.50 3.0 179.0 440
347.50 AMZN1425D347.5 4.00 -0.40 3.60 11.0 3.90 31.0 176.0 73
350.00 AMZN1425D350 3.23 -0.91 3.10 11.0 3.40 33.0 298.0 804
352.50 AMZN1425D352.5 2.86 -0.56 2.54 10.0 2.80 4.0 88.0 125
355.00 AMZN1425D355 2.43 -0.57 2.14 18.0 2.48 38.0 73.0 619
357.50 AMZN1425D357.5 2.10 0.10 1.80 13.0 2.10 11.0 61.0 85
360.00 AMZN1425D360 1.74 -0.35 1.51 14.0 1.82 12.0 119.0 761
362.50 AMZN1425D362.5 1.52 0.01 1.35 10.0 1.55 25.0 122.0 109
365.00 AMZN1425D365 1.27 -0.39 1.13 10.0 1.32 26.0 91.0 392
367.50 AMZN1425D367.5 1.13 -0.27 0.94 10.0 1.18 95.0 16.0 249
370.00 AMZN1425D370 0.89 -0.27 0.76 10.0 0.98 64.0 67.0 842
372.50 AMZN1425D372.5 0.95 -0.20 0.64 10.0 0.87 103.0 27.0 187
375.00 AMZN1425D375 0.63 -0.24 0.62 5.0 0.70 41.0 82.0 227
377.50 AMZN1425D377.5 0.74 0.17 0.52 10.0 0.57 15.0 63.0 89
380.00 AMZN1425D380 0.44 -0.18 0.36 5.0 0.47 5.0 66.0 581
382.50 AMZN1425D382.5 0.35 -0.22 0.27 33.0 0.41 30.0 4.0 208
385.00 AMZN1425D385 0.34 -0.07 0.31 7.0 0.35 36.0 68.0 141
387.50 AMZN1425D387.5 0.29 -0.11 0.27 5.0 0.31 37.0 20.0 26
390.00 AMZN1425D390 0.22 -0.14 0.23 10.0 0.25 14.0 238.0 411
392.50 AMZN1425D392.5 0.21 -0.07 0.13 21.0 0.23 40.0 17.0 30
395.00 AMZN1425D395 0.17 -0.10 0.10 21.0 0.20 21.0 4.0 146
397.50 AMZN1425D397.5 0.16 -0.08 0.12 14.0 0.19 36.0 9.0 33
400.00 AMZN1425D400 0.15 -0.05 0.10 5.0 0.17 10.0 23.0 392
402.50 AMZN1425D402.5 0.18 0.00 0.08 10.0 0.18 21.0 2.0 23
405.00 AMZN1425D405 0.13 0.00 0.07 16.0 0.18 28.0 2.0 22
407.50 AMZN1425D407.5 0.14 0.00 0.06 16.0 0.15 26.0 3.0 17
410.00 AMZN1425D410 0.05 -0.07 0.05 16.0 0.15 31.0 25.0 257
412.50 AMZN1425D412.5 0.60 0.57 0.04 16.0 0.15 21.0 10.0 15
415.00 AMZN1425D415 1.76 0.00 0.05 10.0 0.58 22.0 0.0 0
417.50 AMZN1425D417.5 0.10 0.09 0.05 16.0 0.15 34.0 15.0 24
420.00 AMZN1425D420 0.08 0.07 0.01 10.0 0.08 3.0 17.0 95
422.50 AMZN1425D422.5 1.75 0.00 0.04 10.0 0.58 24.0 0.0 0
425.00 AMZN1425D425 0.26 -1.49 0.04 10.0 1.55 25.0 3.0 3
427.50 AMZN1425D427.5 1.73 0.00 0.04 10.0 0.56 24.0 0.0 0
430.00 AMZN1425D430 0.44 0.29 0.04 1.0 0.14 27.0 14.0 45
435.00 AMZN1425D435 1.73 0.00 0.03 10.0 1.47 25.0 0.0 0
440.00 AMZN1425D440 1.72 0.00 0.02 10.0 0.56 24.0 0.0 0
450.00 AMZN1425D450 1.72 0.00 0.01 10.0 0.99 25.0 0.0 0
460.00 AMZN1425D460 1.72 0.00 0.05 10.0 0.98 25.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
220.00 AMZN1425P220 0.09 -0.09 0.02 26.0 0.10 11.0 34.0 32
225.00 AMZN1425P225 0.10 -0.06 0.03 30.0 0.13 11.0 14.0 13
230.00 AMZN1425P230 0.22 0.00 0.05 10.0 0.15 19.0 35.0 38
235.00 AMZN1425P235 0.14 -0.13 0.08 20.0 0.17 10.0 1.0 45
240.00 AMZN1425P240 0.23 -0.19 0.11 21.0 0.20 10.0 2.0 26
245.00 AMZN1425P245 0.19 -0.33 0.20 5.0 0.24 11.0 189.0 17
250.00 AMZN1425P250 0.30 -0.23 0.25 10.0 0.32 16.0 256.0 302
255.00 AMZN1425P255 0.40 -0.35 0.32 30.0 0.43 11.0 52.0 68
260.00 AMZN1425P260 0.49 -0.39 0.44 20.0 0.53 10.0 77.0 421
265.00 AMZN1425P265 0.60 -0.45 0.57 20.0 0.70 10.0 41.0 172
270.00 AMZN1425P270 0.78 -0.52 0.73 31.0 0.85 20.0 130.0 601
275.00 AMZN1425P275 0.96 -0.70 0.94 31.0 1.09 22.0 99.0 75
280.00 AMZN1425P280 1.29 -0.81 1.24 36.0 1.39 20.0 104.0 615
285.00 AMZN1425P285 1.64 -1.61 1.62 10.0 1.76 10.0 89.0 147
290.00 AMZN1425P290 2.29 -1.06 2.05 65.0 2.29 10.0 112.0 550
295.00 AMZN1425P295 2.82 -1.28 2.79 21.0 3.05 30.0 59.0 199
300.00 AMZN1425P300 3.90 -1.40 3.60 37.0 3.80 10.0 315.0 718
305.00 AMZN1425P305 4.55 -2.00 4.70 21.0 4.95 11.0 512.0 300
310.00 AMZN1425P310 6.25 -2.85 5.95 31.0 6.25 10.0 888.0 502
315.00 AMZN1425P315 7.71 -2.14 7.45 30.0 8.00 39.0 144.0 193
320.00 AMZN1425P320 9.70 -2.40 9.45 38.0 10.60 11.0 260.0 420
325.00 AMZN1425P325 11.81 -2.73 11.70 27.0 12.60 10.0 814.0 297
330.00 AMZN1425P330 14.50 -3.59 14.25 28.0 15.45 1.0 185.0 665
335.00 AMZN1425P335 17.10 -4.09 17.10 24.0 17.70 15.0 141.0 561
337.50 AMZN1425P337.5 19.25 -4.65 18.65 24.0 19.30 11.0 42.0 47
340.00 AMZN1425P340 20.27 -4.74 20.30 24.0 21.00 11.0 204.0 600
342.50 AMZN1425P342.5 21.59 -2.66 22.00 27.0 22.75 11.0 16.0 77
345.00 AMZN1425P345 24.09 -2.99 23.80 12.0 25.30 29.0 5.0 147
347.50 AMZN1425P347.5 33.15 0.00 25.75 13.0 27.10 28.0 1.0 42
350.00 AMZN1425P350 28.00 -6.47 27.70 22.0 28.50 10.0 37.0 209
352.50 AMZN1425P352.5 29.55 -2.00 29.70 11.0 31.20 27.0 1.0 29
355.00 AMZN1425P355 32.25 -7.75 31.80 11.0 33.20 32.0 35.0 141
357.50 AMZN1425P357.5 42.46 0.00 33.15 42.0 35.55 38.0 14.0 17
360.00 AMZN1425P360 36.61 -4.97 35.45 38.0 38.00 27.0 8.0 321
362.50 AMZN1425P362.5 38.40 -6.65 37.55 17.0 40.55 28.0 4.0 31
365.00 AMZN1425P365 40.85 -10.30 39.85 25.0 43.40 19.0 6.0 30
367.50 AMZN1425P367.5 55.00 10.35 42.05 25.0 45.60 1.0 180.0 240
370.00 AMZN1425P370 46.19 -7.36 44.05 25.0 47.60 14.0 1.0 96
372.50 AMZN1425P372.5 47.90 0.00 46.05 12.0 50.35 10.0 0.0 0
375.00 AMZN1425P375 50.38 -6.12 48.90 5.0 52.70 1.0 1.0 65
377.50 AMZN1425P377.5 52.80 -0.35 51.55 41.0 53.70 26.0 18.0 28
380.00 AMZN1425P380 55.69 0.34 53.60 26.0 56.35 29.0 17.0 78
382.50 AMZN1425P382.5 57.65 0.00 56.00 1.0 59.95 17.0 0.0 12
385.00 AMZN1425P385 64.86 0.00 58.50 11.0 62.35 11.0 1.0 16
387.50 AMZN1425P387.5 62.05 0.00 60.50 11.0 64.80 21.0 0.0 0
390.00 AMZN1425P390 64.14 -0.71 63.45 28.0 66.20 13.0 20.0 0
392.50 AMZN1425P392.5 67.25 0.00 65.90 2.0 70.00 2.0 0.0 0
395.00 AMZN1425P395 69.60 0.00 67.90 19.0 72.10 8.0 0.0 0
397.50 AMZN1425P397.5 72.10 0.00 70.40 1.0 74.10 16.0 0.0 0
400.00 AMZN1425P400 74.65 0.00 73.35 14.0 77.20 1.0 3.0 2
402.50 AMZN1425P402.5 77.20 0.00 75.75 3.0 79.70 1.0 0.0 0
405.00 AMZN1425P405 79.65 0.00 78.05 3.0 82.20 1.0 0.0 0
407.50 AMZN1425P407.5 81.70 0.00 80.25 22.0 84.35 21.0 0.0 0
410.00 AMZN1425P410 84.40 0.00 82.80 11.0 86.85 21.0 0.0 0
412.50 AMZN1425P412.5 87.10 0.00 85.10 37.0 89.65 1.0 0.0 0
415.00 AMZN1425P415 89.40 0.00 87.80 8.0 92.05 26.0 0.0 0
417.50 AMZN1425P417.5 91.90 0.00 90.10 2.0 94.40 36.0 0.0 0
420.00 AMZN1425P420 94.15 0.00 92.75 11.0 96.80 31.0 0.0 0
422.50 AMZN1425P422.5 96.85 0.00 95.30 2.0 99.55 25.0 0.0 0
425.00 AMZN1425P425 99.40 0.00 97.80 2.0 102.05 14.0 0.0 0
427.50 AMZN1425P427.5 102.05 0.00 100.30 2.0 104.60 1.0 0.0 0
430.00 AMZN1425P430 104.35 0.00 102.80 2.0 107.10 3.0 0.0 0
435.00 AMZN1425P435 109.40 0.00 107.80 2.0 112.05 12.0 0.0 0
440.00 AMZN1425P440 114.40 0.00 112.80 2.0 117.05 14.0 0.0 0
450.00 AMZN1425P450 124.05 0.00 122.30 1.0 126.80 10.0 0.0 0
460.00 AMZN1425P460 134.35 0.00 132.75 3.0 137.05 12.0 0.0 0
Trading Center