$299.07 +4.95 (1.68%) Amazon.com Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 299.07
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +4.95 (1.68%)
Prev Close: 294.12
Open: 293.98
Bid: 299.06
Ask: 299.07
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
215.00 AMZN1431J215 77.10 0.00 81.75 1.0 84.10 15.0 0.0 0
220.00 AMZN1431J220 72.10 0.00 75.95 2.0 78.55 3.0 0.0 0
225.00 AMZN1431J225 67.35 0.00 70.85 2.0 75.70 1.0 0.0 0
230.00 AMZN1431J230 62.40 0.10 67.40 1.0 70.70 1.0 14.0 0
235.00 AMZN1431J235 57.30 0.00 61.80 3.0 65.55 1.0 0.0 0
240.00 AMZN1431J240 52.30 0.00 56.80 1.0 60.70 1.0 0.0 0
245.00 AMZN1431J245 47.40 0.00 50.95 12.0 53.75 18.0 0.0 0
250.00 AMZN1431J250 47.05 0.00 46.70 1.0 49.10 15.0 10.0 11
255.00 AMZN1431J255 37.00 0.00 41.15 1.0 45.05 1.0 0.0 0
260.00 AMZN1431J260 32.00 0.00 36.15 1.0 40.55 1.0 0.0 0
265.00 AMZN1431J265 27.00 0.00 31.55 10.0 35.90 20.0 0.0 0
270.00 AMZN1431J270 27.60 3.95 27.10 16.0 28.95 2.0 1.0 93
275.00 AMZN1431J275 22.70 0.00 22.40 11.0 24.55 12.0 2.0 191
277.50 AMZN1431J277.5 14.50 0.00 18.50 1.0 22.80 1.0 0.0 0
280.00 AMZN1431J280 18.43 3.93 18.10 60.0 19.05 11.0 46.0 235
282.50 AMZN1431J282.5 14.98 2.93 16.00 21.0 16.40 5.0 10.0 51
285.00 AMZN1431J285 12.50 2.85 13.65 1.0 14.00 21.0 39.0 422
287.50 AMZN1431J287.5 11.33 4.58 11.15 1.0 11.50 36.0 93.0 1,019
290.00 AMZN1431J290 9.25 4.31 9.30 15.0 9.55 5.0 507.0 2,012
292.50 AMZN1431J292.5 6.70 3.20 6.50 47.0 7.00 36.0 560.0 704
295.00 AMZN1431J295 4.60 2.73 4.30 5.0 4.60 1.0 2173.0 2,442
297.50 AMZN1431J297.5 2.55 1.51 2.45 1.0 2.65 2.0 2673.0 1,693
300.00 AMZN1431J300 0.94 0.39 1.16 4.0 1.29 2.0 4768.0 3,340
302.50 AMZN1431J302.5 0.53 0.23 0.42 13.0 0.53 20.0 2977.0 1,537
305.00 AMZN1431J305 0.22 0.05 0.20 10.0 0.23 7.0 1604.0 3,010
307.50 AMZN1431J307.5 0.08 -0.03 0.09 2.0 0.11 2.0 937.0 1,343
310.00 AMZN1431J310 0.05 -0.02 0.03 14.0 0.06 20.0 182.0 1,366
312.50 AMZN1431J312.5 0.02 -0.03 0.02 20.0 0.04 35.0 165.0 811
315.00 AMZN1431J315 0.02 -0.01 0.01 54.0 0.03 19.0 119.0 931
317.50 AMZN1431J317.5 0.04 0.01 0.01 18.0 0.02 6.0 38.0 856
320.00 AMZN1431J320 0.02 -0.05 0.01 60.0 0.02 21.0 48.0 858
322.50 AMZN1431J322.5 0.02 -0.03 0.01 10.0 0.02 70.0 34.0 353
325.00 AMZN1431J325 0.01 -0.03 0.01 4.0 0.04 10.0 19.0 520
327.50 AMZN1431J327.5 0.03 0.00 0.01 20.0 0.04 55.0 1.0 194
330.00 AMZN1431J330 0.01 -0.02 0.01 24.0 0.01 59.0 28.0 1,092
332.50 AMZN1431J332.5 0.03 0.00 0.01 2.0 0.04 54.0 2.0 187
335.00 AMZN1431J335 0.02 0.00 0.01 24.0 0.02 1.0 3.0 385
337.50 AMZN1431J337.5 0.02 0.00 0.01 6.0 0.01 30.0 7.0 715
340.00 AMZN1431J340 0.03 0.00 0.01 11.0 0.02 18.0 47.0 1,468
342.50 AMZN1431J342.5 0.02 -0.02 0.02 1.0 0.04 56.0 1.0 113
345.00 AMZN1431J345 0.02 0.00 0.01 5.0 0.04 55.0 13.0 295
347.50 AMZN1431J347.5 0.01 -0.01 0.01 1.0 0.02 25.0 9.0 82
350.00 AMZN1431J350 0.01 0.00 0.01 1382.0 0.01 1.0 2.0 2,056
352.50 AMZN1431J352.5 0.38 0.00 0.02 10.0 1.08 59.0 0.0 0
355.00 AMZN1431J355 0.37 0.00 0.02 10.0 0.96 53.0 0.0 0
357.50 AMZN1431J357.5 0.37 0.00 0.02 10.0 1.18 63.0 0.0 0
360.00 AMZN1431J360 0.02 0.01 0.01 24.0 0.01 128.0 1.0 179
362.50 AMZN1431J362.5 1.32 0.00 0.02 10.0 1.32 40.0 0.0 0
365.00 AMZN1431J365 0.01 0.00 0.01 57.0 0.01 108.0 2.0 413
367.50 AMZN1431J367.5 0.44 0.00 0.02 10.0 1.08 49.0 0.0 0
370.00 AMZN1431J370 1.32 0.00 0.02 10.0 1.68 53.0 0.0 0
372.50 AMZN1431J372.5 0.44 0.00 0.02 10.0 1.68 60.0 0.0 0
375.00 AMZN1431J375 0.37 0.00 0.02 10.0 1.68 44.0 0.0 0
377.50 AMZN1431J377.5 0.37 0.00 0.02 10.0 0.45 44.0 0.0 0
380.00 AMZN1431J380 0.47 0.00 0.02 10.0 1.08 43.0 0.0 0
385.00 AMZN1431J385 0.24 0.23 0.11 68.0 0.01 148.0 10.0 18
390.00 AMZN1431J390 0.19 0.18 0.12 26.0 0.01 20.0 30.0 32
395.00 AMZN1431J395 0.18 0.17 0.06 31.0 0.01 148.0 10.0 11
400.00 AMZN1431J400 0.01 0.00 0.01 4.0 0.01 176.0 6.0 127

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
215.00 AMZN1431V215 0.01 -0.01 0.01 1.0 0.02 32.0 1.0 157
220.00 AMZN1431V220 0.02 0.00 0.01 42.0 0.02 32.0 91.0 294
225.00 AMZN1431V225 0.04 0.02 0.01 9.0 0.02 32.0 64.0 273
230.00 AMZN1431V230 0.02 0.00 0.01 2.0 0.02 12.0 18.0 277
235.00 AMZN1431V235 0.07 0.05 0.01 7.0 0.02 25.0 87.0 160
240.00 AMZN1431V240 0.01 0.00 0.01 1.0 0.02 25.0 19.0 387
245.00 AMZN1431V245 0.01 0.00 0.01 148.0 0.02 120.0 274.0 549
250.00 AMZN1431V250 0.02 -0.01 0.01 10.0 0.02 80.0 36.0 1,038
255.00 AMZN1431V255 0.02 -0.02 0.01 2.0 0.04 25.0 11.0 381
260.00 AMZN1431V260 0.02 -0.01 0.01 1.0 0.12 20.0 63.0 867
265.00 AMZN1431V265 0.01 -0.04 0.01 10.0 0.04 65.0 192.0 1,089
270.00 AMZN1431V270 0.02 -0.03 0.01 10.0 0.02 93.0 143.0 1,631
275.00 AMZN1431V275 0.02 -0.06 0.01 8.0 0.04 20.0 356.0 1,441
277.50 AMZN1431V277.5 0.02 -0.08 0.01 6.0 0.02 83.0 263.0 875
280.00 AMZN1431V280 0.02 -0.09 0.02 1.0 0.03 10.0 952.0 3,008
282.50 AMZN1431V282.5 0.03 -0.15 0.02 7.0 0.03 7.0 276.0 1,025
285.00 AMZN1431V285 0.04 -0.23 0.02 12.0 0.04 21.0 774.0 2,615
287.50 AMZN1431V287.5 0.06 -0.48 0.05 14.0 0.06 8.0 903.0 1,705
290.00 AMZN1431V290 0.19 -0.89 0.11 14.0 0.13 9.0 2539.0 3,108
292.50 AMZN1431V292.5 0.22 -1.64 0.19 1.0 0.24 20.0 2038.0 1,722
295.00 AMZN1431V295 0.43 -2.62 0.41 15.0 0.47 10.0 3617.0 1,888
297.50 AMZN1431V297.5 1.01 -3.59 0.98 2.0 1.04 2.0 2343.0 432
300.00 AMZN1431V300 2.06 -4.44 2.05 17.0 2.24 21.0 1758.0 2,011
302.50 AMZN1431V302.5 4.57 -3.93 4.05 1.0 4.30 2.0 94.0 381
305.00 AMZN1431V305 7.50 -3.85 6.20 15.0 6.55 31.0 35.0 389
307.50 AMZN1431V307.5 9.90 -3.06 8.60 32.0 8.95 2.0 64.0 445
310.00 AMZN1431V310 11.86 -2.90 11.10 5.0 11.40 11.0 44.0 1,019
312.50 AMZN1431V312.5 13.45 -2.55 13.30 2.0 13.65 7.0 4.0 309
315.00 AMZN1431V315 16.71 -3.94 15.95 35.0 16.40 2.0 106.0 594
317.50 AMZN1431V317.5 23.03 -0.16 17.55 3.0 18.75 2.0 2.0 86
320.00 AMZN1431V320 20.99 -5.04 20.00 10.0 22.45 1.0 8.0 170
322.50 AMZN1431V322.5 24.01 -3.29 23.40 27.0 23.95 1.0 3.0 179
325.00 AMZN1431V325 28.85 0.00 25.00 20.0 29.10 10.0 0.0 0
327.50 AMZN1431V327.5 40.00 8.60 27.45 20.0 31.70 10.0 1.0 3
330.00 AMZN1431V330 35.95 0.00 29.25 30.0 32.50 30.0 32.0 118
332.50 AMZN1431V332.5 33.64 0.00 32.00 2.0 35.45 8.0 2.0 28
335.00 AMZN1431V335 40.30 0.00 34.55 5.0 37.95 9.0 30.0 82
337.50 AMZN1431V337.5 41.25 0.00 37.25 1.0 41.40 1.0 0.0 0
340.00 AMZN1431V340 43.90 0.00 39.90 10.0 44.05 20.0 0.0 0
342.50 AMZN1431V342.5 46.45 0.00 41.45 10.0 45.75 10.0 0.0 0
345.00 AMZN1431V345 48.75 0.00 44.00 1.0 48.50 11.0 0.0 0
347.50 AMZN1431V347.5 51.45 0.00 46.45 10.0 50.95 1.0 0.0 0
350.00 AMZN1431V350 53.75 0.00 49.15 1.0 53.70 1.0 0.0 0
352.50 AMZN1431V352.5 56.45 0.00 51.60 10.0 55.95 10.0 0.0 0
355.00 AMZN1431V355 64.75 5.45 54.20 2.0 58.50 3.0 2.0 4
357.50 AMZN1431V357.5 61.50 0.00 56.80 2.0 61.45 10.0 0.0 0
360.00 AMZN1431V360 63.80 0.00 59.05 10.0 63.45 10.0 0.0 0
362.50 AMZN1431V362.5 45.00 -21.75 61.85 1.0 66.05 11.0 4.0 24
365.00 AMZN1431V365 69.20 0.00 64.40 1.0 68.40 1.0 0.0 0
367.50 AMZN1431V367.5 71.45 0.00 66.55 10.0 70.75 10.0 0.0 0
370.00 AMZN1431V370 74.00 0.00 69.05 20.0 73.60 20.0 0.0 0
372.50 AMZN1431V372.5 76.60 0.00 71.90 1.0 75.50 1.0 0.0 0
375.00 AMZN1431V375 79.25 0.00 74.30 2.0 77.80 2.0 0.0 0
377.50 AMZN1431V377.5 81.45 0.00 76.30 10.0 80.65 10.0 0.0 0
380.00 AMZN1431V380 83.85 0.00 79.05 10.0 83.25 20.0 0.0 0
385.00 AMZN1431V385 89.20 0.00 84.20 1.0 86.75 23.0 0.0 0
390.00 AMZN1431V390 94.05 0.00 89.30 1.0 92.80 1.0 0.0 0
395.00 AMZN1431V395 99.05 0.00 94.20 1.0 97.80 1.0 0.0 0
400.00 AMZN1431V400 113.50 9.30 99.05 2.0 102.80 1.0 1.0 1