$287.06 -26.12 (-8.34%) Amazon.com Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 287.06
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -26.12 (-8.34%)
Prev Close: 313.18
Open: 284.40
Bid: 286.93
Ask: 287.05
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
215.00 AMZN1431J215 96.30 0.00 70.65 6.0 73.90 19.0 0.0 0
220.00 AMZN1431J220 91.50 0.00 65.70 16.0 69.35 16.0 0.0 0
225.00 AMZN1431J225 86.80 0.00 61.00 16.0 63.75 15.0 0.0 0
230.00 AMZN1431J230 62.40 -19.55 55.80 50.0 58.25 49.0 14.0 0
235.00 AMZN1431J235 76.65 0.00 51.20 32.0 53.75 32.0 0.0 0
240.00 AMZN1431J240 72.15 0.00 45.85 29.0 48.30 29.0 0.0 0
245.00 AMZN1431J245 66.95 0.00 41.50 37.0 43.80 33.0 0.0 0
250.00 AMZN1431J250 37.00 -28.00 36.55 34.0 38.85 32.0 11.0 1
255.00 AMZN1431J255 32.99 -28.15 31.95 21.0 34.50 14.0 1.0 1
260.00 AMZN1431J260 28.00 -24.80 26.10 37.0 28.40 15.0 11.0 0
265.00 AMZN1431J265 49.50 0.00 21.30 39.0 23.60 39.0 1.0 43
270.00 AMZN1431J270 18.63 -28.39 17.50 67.0 19.60 134.0 57.0 36
275.00 AMZN1431J275 12.80 -26.45 12.60 118.0 14.20 56.0 201.0 0
280.00 AMZN1431J280 10.38 -25.37 10.20 44.0 10.55 40.0 297.0 11
285.00 AMZN1431J285 6.30 -25.45 6.05 30.0 6.60 31.0 421.0 60
290.00 AMZN1431J290 3.90 -25.31 3.60 10.0 3.90 28.0 1965.0 34
292.50 AMZN1431J292.5 2.79 -22.16 2.61 34.0 2.86 20.0 885.0 0
295.00 AMZN1431J295 2.10 -22.40 2.05 4.0 2.16 12.0 961.0 38
297.50 AMZN1431J297.5 1.45 -20.35 1.37 20.0 1.55 28.0 504.0 24
300.00 AMZN1431J300 1.00 -20.00 0.92 11.0 1.00 1.0 3073.0 112
302.50 AMZN1431J302.5 0.62 -19.18 0.60 35.0 0.69 42.0 469.0 44
305.00 AMZN1431J305 0.49 -18.26 0.45 15.0 0.50 11.0 917.0 213
307.50 AMZN1431J307.5 0.32 -15.78 0.31 11.0 0.33 4.0 304.0 133
310.00 AMZN1431J310 0.20 -14.54 0.20 1.0 0.22 12.0 992.0 367
312.50 AMZN1431J312.5 0.14 -12.89 0.12 13.0 0.15 10.0 632.0 437
315.00 AMZN1431J315 0.10 -11.90 0.09 15.0 0.12 35.0 1195.0 434
317.50 AMZN1431J317.5 0.07 -10.90 0.07 21.0 0.08 9.0 557.0 439
320.00 AMZN1431J320 0.05 -9.73 0.05 1.0 0.06 5.0 853.0 898
322.50 AMZN1431J322.5 0.04 -8.86 0.04 4.0 0.05 10.0 76.0 295
325.00 AMZN1431J325 0.04 -7.46 0.03 10.0 0.04 8.0 285.0 352
327.50 AMZN1431J327.5 0.03 -6.79 0.03 27.0 0.25 1.0 136.0 98
330.00 AMZN1431J330 0.03 -6.27 0.02 10.0 0.05 34.0 416.0 1,010
332.50 AMZN1431J332.5 0.02 -5.28 0.02 5.0 0.05 30.0 106.0 125
335.00 AMZN1431J335 0.03 -4.57 0.03 2.0 0.05 30.0 63.0 404
337.50 AMZN1431J337.5 0.05 -4.24 0.01 10.0 0.05 81.0 114.0 781
340.00 AMZN1431J340 0.02 -3.48 0.02 15.0 0.04 12.0 375.0 1,472
342.50 AMZN1431J342.5 0.01 -3.04 0.01 5.0 0.01 2.0 41.0 131
345.00 AMZN1431J345 0.01 -2.70 0.01 13.0 0.05 80.0 94.0 309
347.50 AMZN1431J347.5 0.04 -2.14 0.01 1.0 0.05 67.0 4.0 78
350.00 AMZN1431J350 0.03 -2.02 0.01 1382.0 0.04 78.0 219.0 2,126
352.50 AMZN1431J352.5 0.01 -1.69 0.01 4.0 0.05 143.0 17.0 30
355.00 AMZN1431J355 0.07 -1.38 0.07 1.0 0.05 71.0 32.0 559
357.50 AMZN1431J357.5 0.07 -1.21 0.05 1.0 0.05 109.0 9.0 31
360.00 AMZN1431J360 0.01 -1.14 0.01 24.0 0.07 80.0 56.0 239
362.50 AMZN1431J362.5 0.04 -0.97 0.04 4.0 0.05 86.0 29.0 141
365.00 AMZN1431J365 0.07 -0.80 0.01 57.0 0.09 9.0 23.0 423
367.50 AMZN1431J367.5 0.72 0.00 0.01 10.0 0.05 11.0 51.0 248
370.00 AMZN1431J370 0.05 -0.57 0.01 5.0 0.05 71.0 13.0 365
372.50 AMZN1431J372.5 0.50 0.00 0.01 11.0 0.13 42.0 21.0 67
375.00 AMZN1431J375 0.47 0.00 0.01 2.0 0.13 121.0 35.0 293
377.50 AMZN1431J377.5 0.41 0.00 0.01 2.0 0.13 42.0 6.0 102
380.00 AMZN1431J380 0.02 -0.30 0.01 20.0 0.05 7.0 71.0 694
385.00 AMZN1431J385 0.24 0.00 0.11 68.0 0.13 174.0 10.0 21
390.00 AMZN1431J390 0.06 -0.13 0.12 26.0 0.13 42.0 9.0 32
395.00 AMZN1431J395 0.18 0.00 0.06 31.0 0.05 24.0 10.0 11
400.00 AMZN1431J400 0.01 -0.13 0.01 4.0 0.03 50.0 6.0 126

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
215.00 AMZN1431V215 0.03 -0.15 0.02 3.0 0.04 65.0 57.0 150
220.00 AMZN1431V220 0.05 -0.16 0.01 51.0 0.05 65.0 54.0 278
225.00 AMZN1431V225 0.06 -0.18 0.01 26.0 0.06 20.0 75.0 247
230.00 AMZN1431V230 0.05 -0.28 0.02 33.0 0.04 5.0 79.0 235
235.00 AMZN1431V235 0.04 -0.31 0.03 10.0 0.06 23.0 146.0 134
240.00 AMZN1431V240 0.07 -0.38 0.06 14.0 0.07 2.0 264.0 53
245.00 AMZN1431V245 0.09 -0.48 0.04 12.0 0.09 13.0 462.0 39
250.00 AMZN1431V250 0.14 -0.61 0.13 5.0 0.15 9.0 1204.0 241
255.00 AMZN1431V255 0.21 -0.69 0.19 18.0 0.24 24.0 316.0 189
260.00 AMZN1431V260 0.33 -0.85 0.32 3.0 0.36 16.0 1044.0 330
265.00 AMZN1431V265 0.55 -0.93 0.51 20.0 0.55 1.0 1405.0 191
270.00 AMZN1431V270 0.90 -1.00 0.87 35.0 0.94 10.0 2144.0 548
275.00 AMZN1431V275 1.50 -1.06 1.40 50.0 1.57 50.0 2009.0 255
280.00 AMZN1431V280 2.60 -0.37 2.42 4.0 2.63 36.0 3428.0 641
285.00 AMZN1431V285 4.20 0.31 4.05 45.0 4.60 20.0 4992.0 1,090
290.00 AMZN1431V290 6.75 1.58 6.50 10.0 7.00 30.0 3805.0 1,215
292.50 AMZN1431V292.5 8.00 2.60 7.95 34.0 8.80 50.0 905.0 70
295.00 AMZN1431V295 9.80 3.65 9.45 31.0 10.85 31.0 784.0 489
297.50 AMZN1431V297.5 11.43 4.53 11.05 42.0 12.05 117.0 156.0 170
300.00 AMZN1431V300 13.80 6.19 12.70 16.0 13.80 5.0 1292.0 2,367
302.50 AMZN1431V302.5 17.61 8.61 15.45 92.0 16.25 107.0 169.0 264
305.00 AMZN1431V305 17.50 7.90 16.45 12.0 17.50 1.0 447.0 687
307.50 AMZN1431V307.5 20.70 10.00 19.05 89.0 22.10 1.0 102.0 487
310.00 AMZN1431V310 23.00 11.80 21.20 9.0 23.25 1.0 467.0 1,328
312.50 AMZN1431V312.5 25.50 11.50 24.15 44.0 27.45 1.0 208.0 456
315.00 AMZN1431V315 28.00 14.00 26.75 30.0 28.00 2.0 440.0 774
317.50 AMZN1431V317.5 32.00 17.25 29.70 56.0 30.55 104.0 42.0 125
320.00 AMZN1431V320 33.00 16.47 32.15 8.0 33.00 109.0 64.0 159
322.50 AMZN1431V322.5 36.75 19.28 34.70 49.0 35.50 106.0 12.0 190
325.00 AMZN1431V325 39.00 19.05 36.60 6.0 38.15 78.0 15.0 258
327.50 AMZN1431V327.5 40.00 21.15 37.70 1.0 42.10 1.0 1.0 4
330.00 AMZN1431V330 44.00 21.40 42.15 48.0 43.20 56.0 40.0 213
332.50 AMZN1431V332.5 46.25 21.85 43.55 48.0 46.20 37.0 12.0 37
335.00 AMZN1431V335 48.00 24.05 46.05 48.0 48.40 1.0 107.0 89
337.50 AMZN1431V337.5 27.40 0.00 48.55 16.0 50.85 16.0 42.0 69
340.00 AMZN1431V340 51.40 22.47 51.10 10.0 54.00 45.0 34.0 158
342.50 AMZN1431V342.5 52.03 20.58 53.35 15.0 56.65 16.0 2.0 105
345.00 AMZN1431V345 31.90 0.00 55.65 10.0 60.00 10.0 0.0 0
347.50 AMZN1431V347.5 34.10 0.00 58.25 10.0 62.45 20.0 0.0 0
350.00 AMZN1431V350 61.25 23.70 61.55 20.0 64.20 30.0 16.0 47
352.50 AMZN1431V352.5 38.70 0.00 62.50 1.0 67.00 1.0 0.0 0
355.00 AMZN1431V355 64.75 23.19 65.25 16.0 68.30 15.0 2.0 14
357.50 AMZN1431V357.5 43.00 0.00 68.15 10.0 72.60 10.0 0.0 0
360.00 AMZN1431V360 45.75 0.00 70.95 10.0 74.95 20.0 0.0 0
362.50 AMZN1431V362.5 45.00 -3.45 73.75 16.0 77.45 16.0 4.0 24
365.00 AMZN1431V365 49.00 0.00 76.10 15.0 79.90 16.0 0.0 0
367.50 AMZN1431V367.5 52.50 0.00 78.25 2.0 83.00 11.0 0.0 0
370.00 AMZN1431V370 79.71 24.15 80.95 1.0 85.00 10.0 1.0 1
372.50 AMZN1431V372.5 57.90 0.00 83.70 1.0 87.90 10.0 0.0 0
375.00 AMZN1431V375 60.35 0.00 85.95 1.0 90.00 10.0 0.0 0
377.50 AMZN1431V377.5 62.45 0.00 87.70 10.0 93.00 1.0 0.0 0
380.00 AMZN1431V380 64.60 0.00 90.60 10.0 94.95 20.0 0.0 0
385.00 AMZN1431V385 70.20 0.00 96.10 16.0 99.90 17.0 0.0 0
390.00 AMZN1431V390 75.15 0.00 101.10 16.0 104.95 17.0 0.0 0
395.00 AMZN1431V395 80.20 0.00 106.10 16.0 109.95 17.0 0.0 0
400.00 AMZN1431V400 113.50 28.40 111.15 1.0 115.30 1.0 1.0 1