Amazon.com Inc $320.00

down 0.00


29/7/2014 04:00 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Last Trade: 320.00
Trade Time: Jul 29 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 320.00
Open: 321.98
Bid: 321.06
Ask: 321.46
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 12%
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 AMZN1416H170 145.65 -3.00 148.65 2.0 152.50 6.0 1.0 1
175.00 AMZN1416H175 143.45 0.00 143.45 2.0 147.10 2.0 0.0 0
180.00 AMZN1416H180 138.75 0.00 138.75 1.0 142.25 2.0 0.0 0
185.00 AMZN1416H185 133.85 0.00 133.85 31.0 137.80 32.0 0.0 0
190.00 AMZN1416H190 128.90 0.00 128.90 24.0 132.80 10.0 0.0 0
195.00 AMZN1416H195 124.20 0.00 124.20 33.0 127.80 32.0 0.0 0
200.00 AMZN1416H200 160.95 41.55 119.40 33.0 122.25 32.0 3.0 2
205.00 AMZN1416H205 114.15 0.00 114.15 36.0 117.70 1.0 0.0 0
210.00 AMZN1416H210 108.50 0.00 108.50 2.0 112.55 6.0 0.0 0
215.00 AMZN1416H215 103.75 0.00 103.75 21.0 107.50 6.0 0.0 0
220.00 AMZN1416H220 98.50 0.00 98.50 2.0 102.55 6.0 0.0 0
225.00 AMZN1416H225 94.15 0.00 94.15 36.0 97.75 1.0 0.0 0
230.00 AMZN1416H230 88.50 0.00 88.50 10.0 92.65 10.0 0.0 0
235.00 AMZN1416H235 83.50 0.00 83.50 10.0 88.00 10.0 0.0 0
240.00 AMZN1416H240 78.55 0.00 78.55 10.0 82.70 10.0 0.0 0
245.00 AMZN1416H245 74.55 0.00 74.55 22.0 77.70 1.0 0.0 0
250.00 AMZN1401H250 68.35 0.00 68.35 10.0 73.00 10.0 0.0 0
250.00 AMZN1416H250 69.65 0.00 69.65 23.0 72.85 32.0 0.0 0
255.00 AMZN1401H255 64.25 0.00 64.25 32.0 67.50 13.0 0.0 0
255.00 AMZN1408H255 63.85 0.00 63.85 12.0 67.45 13.0 0.0 0
255.00 AMZN1416H255 64.75 0.00 64.75 30.0 67.85 32.0 0.0 0
260.00 AMZN1401H260 58.50 0.00 58.50 11.0 62.45 7.0 0.0 0
260.00 AMZN1408H260 60.40 1.45 58.95 12.0 62.20 2.0 1.0 1
260.00 AMZN1416H260 59.70 0.00 59.70 22.0 62.90 32.0 0.0 0
265.00 AMZN1401H265 53.55 0.00 53.55 1.0 57.25 2.0 0.0 0
265.00 AMZN1408H265 94.65 40.80 53.85 14.0 56.90 1.0 3.0 3
265.00 AMZN1416H265 54.75 0.00 54.75 23.0 57.90 32.0 0.0 0
270.00 AMZN1401H270 50.95 0.00 49.20 17.0 52.45 17.0 2.0 4
270.00 AMZN1408H270 48.65 0.00 48.65 14.0 51.90 1.0 0.0 0
270.00 AMZN1416H270 49.75 0.00 49.75 22.0 52.95 32.0 0.0 0
275.00 AMZN1401H275 43.15 0.00 43.15 1.0 47.45 1.0 0.0 0
275.00 AMZN1408H275 43.95 0.00 43.95 14.0 47.20 12.0 0.0 0
275.00 AMZN1416H275 44.85 0.00 44.85 25.0 48.00 1.0 0.0 0
280.00 AMZN1401H280 38.45 0.00 38.45 10.0 42.50 10.0 0.0 0
280.00 AMZN1408H280 38.85 0.00 38.85 10.0 43.00 20.0 0.0 0
280.00 AMZN1416H280 40.10 0.00 40.10 23.0 43.10 25.0 0.0 0
280.00 AMZN1422H280 39.20 0.00 39.20 10.0 43.30 10.0 0.0 0
285.00 AMZN1401H285 34.80 0.00 34.80 14.0 37.35 63.0 0.0 0
285.00 AMZN1408H285 74.80 40.90 33.90 10.0 37.45 10.0 2.0 2
285.00 AMZN1416H285 34.05 0.00 34.05 1.0 38.20 343.0 0.0 0
290.00 AMZN1401H290 28.50 0.00 28.50 11.0 32.45 10.0 0.0 0
290.00 AMZN1408H290 28.80 0.00 28.80 10.0 33.05 30.0 0.0 0
290.00 AMZN1416H290 29.45 0.00 29.45 1.0 33.45 356.0 0.0 0
290.00 AMZN1422H290 29.75 0.00 29.75 10.0 33.85 10.0 0.0 0
290.00 AMZN1429H290 31.65 0.00 31.65 90.0 33.90 208.0 0.0 0
292.50 AMZN1408H292.5 26.35 0.00 26.35 22.0 30.85 23.0 0.0 0
292.50 AMZN1429H292.5 29.30 0.00 29.30 15.0 31.65 211.0 0.0 0
295.00 AMZN1401H295 23.50 0.00 23.50 11.0 27.55 12.0 0.0 0
295.00 AMZN1408H295 23.95 0.00 23.95 22.0 28.25 22.0 0.0 0
295.00 AMZN1416H295 26.10 0.00 26.10 22.0 28.75 361.0 0.0 0
295.00 AMZN1422H295 28.00 2.45 25.55 20.0 29.35 30.0 3.0 3
295.00 AMZN1429H295 26.20 0.00 26.20 10.0 30.00 40.0 0.0 0
297.50 AMZN1401H297.5 21.20 0.00 21.20 9.0 23.80 6.0 0.0 0
297.50 AMZN1408H297.5 21.50 0.00 21.50 1.0 25.90 24.0 0.0 0
297.50 AMZN1422H297.5 24.25 0.00 24.25 22.0 26.55 33.0 0.0 0
297.50 AMZN1429H297.5 25.05 0.00 25.05 90.0 27.30 224.0 0.0 0
300.00 AMZN1401H300 22.50 0.00 19.95 11.0 20.65 10.0 1.0 49
300.00 AMZN1408H300 19.35 0.00 19.35 20.0 23.50 20.0 0.0 0
300.00 AMZN1416H300 24.00 0.00 21.25 1.0 23.50 11.0 1.0 195
300.00 AMZN1422H300 21.05 0.00 21.05 20.0 25.05 30.0 0.0 0
300.00 AMZN1429H300 23.75 0.00 23.00 10.0 25.15 108.0 6.0 13
302.50 AMZN1401H302.5 16.45 0.00 16.45 13.0 20.50 13.0 0.0 0
302.50 AMZN1408H302.5 19.93 2.73 17.20 10.0 21.05 10.0 4.0 4
302.50 AMZN1422H302.5 20.15 0.00 20.15 21.0 21.65 32.0 0.0 0
302.50 AMZN1429H302.5 20.90 -0.10 21.00 21.0 22.35 58.0 10.0 25
305.00 AMZN1401H305 14.37 -0.98 15.35 34.0 16.20 116.0 1.0 35
305.00 AMZN1408H305 14.80 0.00 14.80 10.0 18.65 10.0 0.0 0
305.00 AMZN1416H305 19.48 0.00 17.20 10.0 18.55 65.0 1.0 247
305.00 AMZN1422H305 16.85 0.00 16.85 1.0 20.70 13.0 0.0 0
305.00 AMZN1429H305 19.20 0.00 19.20 40.0 20.40 186.0 0.0 0
307.50 AMZN1401H307.5 13.40 0.40 13.00 22.0 13.80 194.0 27.0 19
307.50 AMZN1408H307.5 12.70 0.00 12.70 10.0 16.70 13.0 0.0 0
307.50 AMZN1422H307.5 16.45 0.00 16.45 20.0 17.30 221.0 0.0 0
307.50 AMZN1429H307.5 17.30 0.00 17.30 17.0 18.60 239.0 0.0 0
310.00 AMZN1401H310 11.50 0.00 10.85 42.0 11.40 39.0 7.0 211
310.00 AMZN1408H310 13.48 0.00 12.40 40.0 13.20 235.0 2.0 30
310.00 AMZN1416H310 14.14 0.00 13.25 15.0 13.70 21.0 42.0 331
310.00 AMZN1422H310 14.50 0.00 14.50 64.0 15.50 219.0 0.0 0
310.00 AMZN1429H310 15.50 0.00 15.50 20.0 18.20 350.0 0.0 0
312.50 AMZN1401H312.5 10.70 0.00 8.70 71.0 9.10 12.0 13.0 56
312.50 AMZN1408H312.5 9.80 0.00 9.80 20.0 12.75 21.0 0.0 0
312.50 AMZN1422H312.5 12.45 0.00 12.45 25.0 15.30 20.0 0.0 0
312.50 AMZN1429H312.5 13.75 0.00 13.75 25.0 16.60 305.0 0.0 0
315.00 AMZN1401H315 6.55 0.00 6.55 7.0 6.80 31.0 72.0 383
315.00 AMZN1408H315 8.96 0.00 8.65 90.0 9.05 81.0 35.0 297
315.00 AMZN1416H315 10.53 0.51 9.85 2.0 10.10 37.0 174.0 579
315.00 AMZN1422H315 10.85 0.00 10.85 21.0 13.75 25.0 0.0 0
315.00 AMZN1429H315 12.50 0.00 12.45 2.0 12.90 115.0 20.0 41
317.50 AMZN1401H317.5 4.70 0.00 4.70 7.0 4.90 17.0 276.0 388
317.50 AMZN1408H317.5 7.10 0.00 7.05 6.0 7.20 40.0 56.0 207
317.50 AMZN1422H317.5 10.75 0.00 9.65 21.0 10.25 1.0 5.0 27
317.50 AMZN1429H317.5 10.50 0.00 10.50 113.0 13.60 361.0 0.0 0
320.00 AMZN1401H320 3.25 0.00 3.20 16.0 3.35 29.0 2073.0 1,440
320.00 AMZN1408H320 5.60 0.00 5.55 19.0 5.65 6.0 140.0 206
320.00 AMZN1416H320 7.50 0.00 6.90 20.0 7.50 40.0 15.0 26
320.00 AMZN1422H320 8.85 0.00 8.30 22.0 8.55 18.0 17.0 306
320.00 AMZN1429H320 10.60 0.36 9.50 27.0 9.90 42.0 4.0 41
322.50 AMZN1401H322.5 2.13 0.00 2.13 3.0 2.17 4.0 2082.0 1,372
322.50 AMZN1408H322.5 4.40 0.00 4.40 10.0 4.45 9.0 79.0 112
322.50 AMZN1422H322.5 7.90 0.00 7.10 5.0 7.30 4.0 4.0 45
322.50 AMZN1429H322.5 8.85 0.00 8.30 42.0 8.65 76.0 27.0 29
325.00 AMZN1401H325 1.30 0.00 1.27 10.0 1.30 4.0 1749.0 1,777
325.00 AMZN1408H325 3.40 0.00 3.35 12.0 3.45 23.0 69.0 185
325.00 AMZN1416H325 4.90 0.00 4.80 19.0 4.90 12.0 307.0 1,679
325.00 AMZN1422H325 6.25 0.00 6.00 30.0 6.50 1.0 58.0 190
325.00 AMZN1429H325 7.75 0.00 7.20 37.0 7.75 204.0 19.0 72
327.50 AMZN1401H327.5 0.80 0.00 0.80 202.0 0.81 4.0 1131.0 1,060
327.50 AMZN1408H327.5 2.70 0.00 2.59 5.0 2.64 9.0 43.0 156
327.50 AMZN1422H327.5 7.53 2.48 5.05 33.0 5.60 243.0 3.0 57
327.50 AMZN1429H327.5 7.44 0.00 6.20 37.0 6.90 258.0 2.0 17
330.00 AMZN1401H330 0.46 0.03 0.42 4.0 0.47 7.0 1028.0 2,317
330.00 AMZN1408H330 2.01 0.00 1.92 3.0 1.98 14.0 227.0 525
330.00 AMZN1416H330 3.65 0.00 2.98 12.0 3.45 109.0 10.0 45
330.00 AMZN1422H330 5.26 0.00 4.25 3.0 4.50 48.0 3.0 323
330.00 AMZN1429H330 5.40 0.00 5.30 43.0 5.55 43.0 5.0 47
332.50 AMZN1401H332.5 0.27 0.00 0.24 2.0 0.32 2.0 964.0 1,661
332.50 AMZN1408H332.5 1.47 0.00 1.39 9.0 1.42 6.0 26.0 107
332.50 AMZN1422H332.5 4.29 0.00 3.25 1.0 3.80 91.0 1.0 9
332.50 AMZN1429H332.5 5.00 0.00 4.55 10.0 5.40 259.0 81.0 92
335.00 AMZN1401H335 0.18 0.00 0.15 2.0 0.17 2.0 738.0 1,703
335.00 AMZN1408H335 1.03 0.00 1.00 16.0 1.05 4.0 124.0 411
335.00 AMZN1416H335 1.98 0.00 1.98 2.0 2.00 4.0 424.0 1,181
335.00 AMZN1422H335 3.40 0.00 2.91 22.0 3.10 28.0 3.0 26
335.00 AMZN1429H335 4.74 0.00 3.85 33.0 4.65 314.0 2.0 147
337.50 AMZN1401H337.5 0.08 0.00 0.09 2.0 0.12 2.0 441.0 768
337.50 AMZN1408H337.5 0.77 0.00 0.73 13.0 0.78 4.0 17.0 83
337.50 AMZN1416H337.5 1.57 0.00 1.54 5.0 1.57 3.0 50.0 268
337.50 AMZN1422H337.5 0.84 0.00 0.84 120.0 4.95 28.0 0.0 0
337.50 AMZN1429H337.5 3.60 0.00 3.25 43.0 4.00 270.0 4.0 86
340.00 AMZN1401H340 0.07 0.00 0.07 34.0 0.08 22.0 215.0 1,082
340.00 AMZN1408H340 0.58 0.00 0.54 7.0 0.54 4.0 85.0 471
340.00 AMZN1416H340 1.52 0.00 1.16 390.0 1.51 155.0 1.0 207
340.00 AMZN1422H340 2.16 0.00 1.94 20.0 2.13 25.0 27.0 90
340.00 AMZN1429H340 3.30 0.09 2.79 29.0 3.20 304.0 46.0 123
342.50 AMZN1401H342.5 0.04 0.00 0.04 3.0 0.06 13.0 111.0 381
342.50 AMZN1408H342.5 0.53 0.10 0.37 24.0 0.41 6.0 23.0 128
342.50 AMZN1416H342.5 1.05 0.00 0.98 3.0 1.01 11.0 97.0 186
342.50 AMZN1422H342.5 1.97 0.00 1.59 20.0 1.76 20.0 15.0 54
342.50 AMZN1429H342.5 0.61 0.00 0.61 13.0 4.90 29.0 0.0 0
345.00 AMZN1401H345 0.04 0.00 0.03 55.0 0.04 21.0 101.0 498
345.00 AMZN1408H345 0.45 0.08 0.29 4.0 0.32 4.0 73.0 162
345.00 AMZN1416H345 0.83 0.00 0.79 9.0 0.82 10.0 396.0 1,092
345.00 AMZN1422H345 1.51 0.00 1.28 22.0 1.67 163.0 26.0 79
345.00 AMZN1429H345 3.80 1.86 1.94 59.0 2.12 10.0 1.0 7
347.50 AMZN1401H347.5 0.04 0.00 0.03 10.0 0.04 10.0 32.0 165
347.50 AMZN1408H347.5 0.28 0.00 0.23 20.0 0.26 5.0 16.0 167
347.50 AMZN1416H347.5 0.68 0.00 0.64 2.0 0.66 6.0 104.0 177
347.50 AMZN1422H347.5 1.38 0.00 1.05 22.0 1.37 193.0 15.0 175
347.50 AMZN1429H347.5 0.15 0.00 0.15 51.0 4.40 341.0 0.0 0
350.00 AMZN1401H350 0.03 0.00 0.02 23.0 0.04 15.0 57.0 624
350.00 AMZN1408H350 0.23 0.01 0.19 13.0 0.22 6.0 46.0 305
350.00 AMZN1416H350 0.53 0.00 0.52 8.0 0.53 6.0 98.0 1,434
350.00 AMZN1422H350 1.16 0.00 0.86 22.0 1.15 139.0 2.0 101
350.00 AMZN1429H350 1.50 0.00 1.40 18.0 1.59 123.0 11.0 90
352.50 AMZN1401H352.5 0.03 0.00 0.02 4.0 0.04 4.0 42.0 436
352.50 AMZN1408H352.5 0.28 0.00 0.15 19.0 0.19 7.0 10.0 41
352.50 AMZN1416H352.5 0.54 0.00 0.42 5.0 0.45 34.0 54.0 203
352.50 AMZN1422H352.5 0.06 0.00 0.06 9.0 3.60 30.0 0.0 0
352.50 AMZN1429H352.5 0.15 0.00 0.15 14.0 3.65 334.0 0.0 0
355.00 AMZN1401H355 0.03 0.00 0.01 19.0 0.03 5.0 32.0 550
355.00 AMZN1408H355 0.17 0.01 0.14 4.0 0.16 4.0 33.0 107
355.00 AMZN1416H355 0.42 0.00 0.35 30.0 0.38 19.0 60.0 872
355.00 AMZN1422H355 0.80 0.00 0.58 22.0 0.73 32.0 402.0 450
355.00 AMZN1429H355 1.33 0.00 1.02 26.0 1.24 156.0 10.0 123
357.50 AMZN1401H357.5 0.05 0.00 0.01 25.0 0.04 3.0 15.0 282
357.50 AMZN1408H357.5 0.15 0.00 0.13 6.0 0.15 12.0 20.0 100
357.50 AMZN1416H357.5 0.37 0.00 0.30 12.0 0.33 4.0 15.0 204
357.50 AMZN1422H357.5 0.02 0.00 0.02 10.0 4.80 30.0 0.0 0
357.50 AMZN1429H357.5 1.02 0.17 0.85 62.0 1.17 167.0 21.0 181
360.00 AMZN1401H360 0.03 0.00 0.01 27.0 0.02 2.0 59.0 1,259
360.00 AMZN1408H360 0.18 0.00 0.11 14.0 0.13 6.0 18.0 543
360.00 AMZN1416H360 0.20 0.00 0.17 120.0 1.86 1.0 3.0 54
360.00 AMZN1422H360 0.55 0.00 0.41 18.0 0.49 34.0 206.0 908
360.00 AMZN1429H360 0.88 0.00 0.72 12.0 0.84 44.0 25.0 357
362.50 AMZN1401H362.5 0.05 0.00 0.01 3.0 0.03 9.0 8.0 131
362.50 AMZN1408H362.5 0.02 0.00 0.02 10.0 3.90 10.0 0.0 0
362.50 AMZN1416H362.5 0.25 0.00 0.22 15.0 0.25 22.0 4.0 284
362.50 AMZN1422H362.5 0.42 0.00 0.34 33.0 0.49 125.0 16.0 67
362.50 AMZN1429H362.5 0.65 0.00 0.60 70.0 0.72 25.0 10.0 32
365.00 AMZN1401H365 0.02 0.00 0.01 20.0 0.08 8.0 57.0 603
365.00 AMZN1408H365 0.12 0.03 0.09 10.0 0.10 6.0 19.0 293
365.00 AMZN1416H365 0.23 0.00 0.19 4.0 0.20 4.0 37.0 565
365.00 AMZN1422H365 0.59 0.31 0.28 75.0 0.49 211.0 12.0 54
365.00 AMZN1429H365 0.01 0.00 0.01 9.0 2.22 302.0 0.0 0
367.50 AMZN1401H367.5 0.03 0.00 0.01 6.0 0.03 22.0 18.0 118
367.50 AMZN1416H367.5 0.20 0.00 0.16 4.0 0.18 4.0 11.0 200
367.50 AMZN1422H367.5 0.06 0.00 0.06 9.0 3.60 10.0 0.0 0
370.00 AMZN1401H370 0.01 0.00 0.01 46.0 0.02 50.0 13.0 315
370.00 AMZN1408H370 0.08 0.01 0.07 11.0 0.10 35.0 86.0 176
370.00 AMZN1416H370 0.18 0.00 0.13 33.0 0.16 9.0 241.0 987
370.00 AMZN1422H370 0.25 0.00 0.18 44.0 0.32 40.0 35.0 170
370.00 AMZN1429H370 0.01 0.00 0.01 9.0 2.05 254.0 0.0 0
372.50 AMZN1416H372.5 0.15 -0.01 0.12 14.0 0.14 4.0 12.0 123
372.50 AMZN1422H372.5 0.06 0.00 0.06 9.0 3.60 10.0 0.0 0
375.00 AMZN1401H375 0.03 0.00 0.01 4.0 0.03 16.0 8.0 210
375.00 AMZN1408H375 0.09 -0.02 0.04 16.0 0.11 34.0 198.0 216
375.00 AMZN1416H375 0.14 0.00 0.11 4.0 0.13 4.0 18.0 1,640
375.00 AMZN1422H375 0.07 0.00 0.07 10.0 4.85 18.0 0.0 0
375.00 AMZN1429H375 0.01 0.00 0.01 9.0 1.93 142.0 0.0 0
377.50 AMZN1416H377.5 0.11 0.01 0.10 27.0 0.11 8.0 34.0 57
377.50 AMZN1422H377.5 0.01 0.00 0.01 1.0 2.68 10.0 0.0 0
380.00 AMZN1401H380 0.02 0.00 0.01 6.0 0.02 13.0 63.0 489
380.00 AMZN1408H380 0.09 0.08 0.01 12.0 0.07 23.0 352.0 502
380.00 AMZN1416H380 0.10 -0.01 0.09 29.0 0.10 16.0 38.0 1,339
380.00 AMZN1422H380 0.29 0.18 0.11 15.0 0.28 40.0 2.0 58
380.00 AMZN1429H380 0.01 0.00 0.01 9.0 1.84 67.0 3.0 3
382.50 AMZN1416H382.5 0.16 0.08 0.08 22.0 0.09 16.0 3.0 128
382.50 AMZN1422H382.5 0.23 0.16 0.07 40.0 0.23 51.0 3.0 20
385.00 AMZN1401H385 0.02 0.00 0.01 20.0 0.02 52.0 7.0 152
385.00 AMZN1408H385 0.08 -0.01 0.01 31.0 0.09 1.0 11.0 155
385.00 AMZN1416H385 0.09 0.00 0.07 27.0 0.09 12.0 6.0 794
390.00 AMZN1401H390 0.02 0.00 0.01 10.0 0.02 37.0 2.0 457
390.00 AMZN1408H390 0.06 0.04 0.02 6.0 0.11 80.0 5.0 119
390.00 AMZN1416H390 0.08 0.00 0.06 20.0 0.07 16.0 65.0 1,003
390.00 AMZN1422H390 0.21 0.00 0.04 12.0 0.20 54.0 1.0 5
390.00 AMZN1429H390 4.97 4.90 0.07 34.0 0.28 40.0 6.0 216
395.00 AMZN1401H395 0.01 0.00 0.02 50.0 0.01 37.0 6.0 118
395.00 AMZN1408H395 0.05 -0.06 2.16 55.0 0.11 82.0 2.0 30
395.00 AMZN1416H395 0.06 0.00 0.04 32.0 0.07 27.0 21.0 1,754
400.00 AMZN1401H400 0.01 0.00 0.01 8.0 0.01 37.0 15.0 706
400.00 AMZN1408H400 0.10 0.00 0.09 5.0 0.10 79.0 200.0 336
400.00 AMZN1416H400 0.06 0.00 0.05 1.0 0.06 10.0 40.0 1,562
400.00 AMZN1422H400 0.11 -0.09 0.01 8.0 0.20 95.0 13.0 244
400.00 AMZN1429H400 0.15 -0.07 0.07 26.0 0.22 34.0 2.0 39
405.00 AMZN1401H405 0.01 0.00 0.01 2.0 0.01 37.0 2.0 64
405.00 AMZN1408H405 1.53 1.43 1.16 21.0 0.10 77.0 7.0 7
405.00 AMZN1416H405 0.03 -0.01 0.03 2.0 5.00 12.0 10.0 698
410.00 AMZN1401H410 0.01 0.00 0.01 1.0 0.01 37.0 98.0 1,642
410.00 AMZN1408H410 0.07 0.02 0.83 172.0 0.05 31.0 5.0 131
410.00 AMZN1416H410 0.03 0.00 0.01 23.0 0.14 17.0 10.0 874
410.00 AMZN1422H410 0.08 -0.01 0.01 15.0 0.09 22.0 21.0 24
410.00 AMZN1429H410 2.55 2.54 0.01 5.0 0.20 22.0 1.0 2
415.00 AMZN1401H415 0.01 0.00 0.01 1.0 0.01 37.0 6.0 108
415.00 AMZN1408H415 1.03 0.90 0.58 21.0 0.13 109.0 6.0 6
415.00 AMZN1416H415 0.05 0.00 0.02 1.0 0.05 56.0 3.0 821
420.00 AMZN1401H420 0.01 0.00 0.01 7.0 0.01 37.0 30.0 117
420.00 AMZN1408H420 0.62 0.49 0.01 3.0 0.13 113.0 66.0 65
420.00 AMZN1416H420 0.02 0.00 0.02 11.0 0.05 62.0 1.0 301
420.00 AMZN1422H420 1.11 0.95 0.19 57.0 0.16 88.0 2.0 2
420.00 AMZN1429H420 0.12 0.11 0.01 5.0 0.18 23.0 28.0 41
425.00 AMZN1401H425 0.01 0.00 0.01 2.0 0.01 37.0 12.0 16
425.00 AMZN1408H425 0.04 0.00 0.31 5.0 0.04 73.0 4.0 4
425.00 AMZN1416H425 0.75 0.00 0.02 10.0 0.75 10.0 0.0 0
430.00 AMZN1401H430 0.01 0.00 0.01 10.0 0.01 37.0 30.0 57
430.00 AMZN1408H430 0.13 0.00 0.34 7.0 0.13 42.0 0.0 0
430.00 AMZN1416H430 0.02 0.00 0.02 10.0 0.75 20.0 0.0 0
430.00 AMZN1422H430 0.77 0.73 0.04 2.0 0.09 48.0 5.0 6
430.00 AMZN1429H430 0.17 0.00 0.61 17.0 0.17 37.0 0.0 0
435.00 AMZN1401H435 0.25 0.16 0.14 11.0 0.09 57.0 21.0 15
435.00 AMZN1408H435 0.07 -0.06 0.07 2.0 0.13 50.0 2.0 2
435.00 AMZN1416H435 0.01 -0.07 0.01 13.0 0.08 49.0 16.0 451
440.00 AMZN1401H440 0.01 0.00 0.04 20.0 0.01 37.0 100.0 126
440.00 AMZN1408H440 0.13 0.00 0.11 20.0 0.13 60.0 3.0 3
440.00 AMZN1416H440 0.02 -0.01 0.03 3.0 0.03 12.0 7.0 174
440.00 AMZN1422H440 0.14 0.00 0.29 10.0 0.14 214.0 0.0 0
440.00 AMZN1429H440 0.07 -0.09 0.28 18.0 0.16 47.0 2.0 2
445.00 AMZN1401H445 0.16 0.15 0.01 6.0 0.01 8.0 8.0 8
445.00 AMZN1408H445 0.13 0.00 0.15 11.0 0.13 206.0 0.0 0
445.00 AMZN1416H445 0.01 0.00 0.01 7.0 0.14 9.0 1.0 266
450.00 AMZN1401H450 0.01 0.00 0.10 4.0 0.01 37.0 10.0 20
450.00 AMZN1408H450 0.03 0.00 0.01 1.0 0.03 10.0 2.0 12
450.00 AMZN1416H450 0.02 0.00 0.01 1.0 0.02 3.0 33.0 43
450.00 AMZN1422H450 0.01 -0.13 0.01 5.0 0.14 81.0 5.0 5
450.00 AMZN1429H450 0.01 0.00 0.01 3.0 0.15 90.0 5.0 6
455.00 AMZN1401H455 0.09 0.00 0.02 25.0 0.09 57.0 0.0 0
455.00 AMZN1408H455 0.13 0.00 0.01 11.0 0.13 211.0 0.0 0
455.00 AMZN1416H455 0.23 0.21 0.04 26.0 0.02 3.0 123.0 126
460.00 AMZN1401H460 0.01 0.00 0.08 88.0 0.01 37.0 0.0 0
460.00 AMZN1408H460 0.13 0.00 0.01 11.0 0.13 114.0 0.0 0
460.00 AMZN1416H460 0.16 0.15 0.01 1.0 0.01 3.0 10.0 22
460.00 AMZN1422H460 0.13 0.00 0.07 11.0 0.13 22.0 0.0 0
460.00 AMZN1429H460 0.14 0.00 0.06 71.0 0.14 94.0 0.0 0
465.00 AMZN1401H465 0.09 0.00 0.00 0.0 0.09 48.0 0.0 0
465.00 AMZN1408H465 0.13 0.00 0.01 4.0 0.13 154.0 0.0 0
465.00 AMZN1416H465 0.18 0.17 0.01 10.0 0.01 3.0 544.0 523
470.00 AMZN1408H470 0.13 0.00 0.01 5.0 0.13 114.0 0.0 0
470.00 AMZN1416H470 0.12 0.11 0.01 2.0 0.01 3.0 5.0 26
470.00 AMZN1422H470 0.16 0.03 0.01 11.0 0.13 25.0 200.0 200
470.00 AMZN1429H470 0.14 0.00 0.01 9.0 0.14 214.0 0.0 0
475.00 AMZN1416H475 0.11 0.10 0.01 7.0 0.01 3.0 1.0 148
480.00 AMZN1408H480 0.01 -0.12 0.01 1.0 0.13 112.0 1.0 1
480.00 AMZN1416H480 0.07 0.06 0.04 3.0 0.01 4.0 3.0 23
480.00 AMZN1422H480 0.13 0.00 0.01 3.0 0.13 81.0 0.0 0
480.00 AMZN1429H480 0.13 0.00 0.04 13.0 0.13 193.0 0.0 0
485.00 AMZN1416H485 0.04 0.03 0.01 50.0 0.01 100.0 38.0 774
490.00 AMZN1408H490 0.13 0.00 0.06 1.0 0.13 114.0 0.0 0
490.00 AMZN1416H490 0.01 0.00 0.01 4.0 0.01 100.0 1.0 1,086
490.00 AMZN1422H490 0.13 0.00 0.00 0.0 0.13 67.0 0.0 0
490.00 AMZN1429H490 0.13 0.00 0.01 10.0 0.13 194.0 0.0 0
495.00 AMZN1416H495 0.02 0.00 0.00 0.0 0.02 50.0 0.0 0
500.00 AMZN1408H500 0.13 0.00 0.05 1.0 0.13 180.0 0.0 0
500.00 AMZN1422H500 0.13 0.00 0.00 0.0 0.13 67.0 0.0 0
500.00 AMZN1429H500 0.13 0.00 0.00 0.0 0.13 67.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 AMZN1416T170 0.01 0.00 0.01 79.0 0.01 45.0 100.0 1,663
175.00 AMZN1416T175 0.11 0.10 0.06 9.0 0.01 85.0 56.0 76
180.00 AMZN1416T180 0.01 0.00 0.01 42.0 0.01 15.0 15.0 25
185.00 AMZN1416T185 0.09 0.07 0.02 31.0 0.02 33.0 2.0 33
190.00 AMZN1416T190 0.02 0.00 0.01 56.0 0.02 12.0 0.0 0
195.00 AMZN1416T195 0.11 0.08 0.01 76.0 0.03 36.0 31.0 33
200.00 AMZN1416T200 0.02 -0.01 0.03 19.0 0.03 37.0 5.0 276
205.00 AMZN1416T205 0.11 0.04 0.05 19.0 0.07 5.0 36.0 138
210.00 AMZN1416T210 0.04 0.00 0.01 19.0 0.04 32.0 257.0 345
215.00 AMZN1416T215 0.12 0.06 0.01 16.0 0.06 49.0 10.0 22
220.00 AMZN1416T220 0.04 0.00 0.02 5.0 0.08 12.0 10.0 516
225.00 AMZN1416T225 0.04 0.00 0.02 5.0 0.08 24.0 21.0 307
230.00 AMZN1416T230 0.14 -0.04 0.02 10.0 0.18 11.0 5.0 5
235.00 AMZN1416T235 0.02 0.00 0.02 10.0 0.78 10.0 0.0 0
240.00 AMZN1416T240 0.02 0.00 0.02 10.0 0.80 10.0 0.0 0
245.00 AMZN1416T245 0.02 0.00 0.02 10.0 0.81 10.0 0.0 0
250.00 AMZN1401T250 0.01 0.00 0.01 6.0 0.01 15.0 10.0 235
250.00 AMZN1416T250 0.02 0.00 0.02 20.0 0.82 10.0 0.0 0
255.00 AMZN1401T255 0.04 0.02 0.01 5.0 0.02 37.0 16.0 16
255.00 AMZN1408T255 0.10 0.04 0.01 16.0 0.06 17.0 1.0 1
255.00 AMZN1416T255 0.02 0.00 0.02 10.0 0.91 10.0 0.0 0
260.00 AMZN1401T260 0.30 0.00 0.03 10.0 0.30 18.0 0.0 0
260.00 AMZN1408T260 0.07 0.05 0.02 22.0 0.14 35.0 18.0 18
260.00 AMZN1416T260 0.02 0.00 0.02 20.0 0.86 20.0 0.0 0
265.00 AMZN1401T265 0.02 0.00 0.01 6.0 0.04 68.0 4.0 97
265.00 AMZN1408T265 0.06 0.00 0.06 6.0 0.07 6.0 0.0 0
265.00 AMZN1416T265 0.02 0.00 0.02 20.0 0.88 20.0 0.0 0
270.00 AMZN1401T270 0.03 0.00 0.01 28.0 0.07 61.0 2.0 580
270.00 AMZN1408T270 0.12 0.00 0.08 19.0 0.10 10.0 67.0 219
270.00 AMZN1416T270 0.02 0.00 0.02 10.0 0.95 20.0 0.0 0
275.00 AMZN1401T275 0.03 0.00 0.01 149.0 0.04 1.0 112.0 622
275.00 AMZN1408T275 0.16 0.00 0.11 29.0 0.14 10.0 37.0 54
275.00 AMZN1416T275 0.02 0.00 0.02 20.0 0.98 20.0 0.0 0
280.00 AMZN1401T280 0.03 0.00 0.01 78.0 0.03 19.0 20.0 736
280.00 AMZN1408T280 0.22 0.03 0.16 22.0 0.18 11.0 12.0 421
280.00 AMZN1416T280 0.02 0.00 0.02 20.0 1.09 20.0 0.0 0
280.00 AMZN1422T280 0.53 0.00 0.45 106.0 0.72 118.0 1.0 486
285.00 AMZN1401T285 0.04 0.00 0.02 12.0 0.03 100.0 15.0 1,064
285.00 AMZN1408T285 0.24 0.00 0.24 6.0 0.26 24.0 177.0 210
285.00 AMZN1416T285 0.44 0.01 0.42 4.0 0.45 8.0 255.0 1,422
290.00 AMZN1401T290 0.05 0.00 0.04 5.0 0.06 28.0 91.0 1,048
290.00 AMZN1408T290 0.36 0.00 0.34 31.0 0.39 10.0 326.0 459
290.00 AMZN1416T290 0.66 0.00 0.64 7.0 0.66 14.0 1513.0 4,340
290.00 AMZN1422T290 0.98 0.00 0.97 163.0 1.16 58.0 10.0 105
290.00 AMZN1429T290 1.57 0.00 1.39 124.0 1.70 100.0 4.0 214
292.50 AMZN1408T292.5 0.45 0.00 0.43 4.0 0.47 4.0 32.0 77
292.50 AMZN1429T292.5 1.76 0.00 1.66 115.0 1.97 20.0 1.0 18
295.00 AMZN1401T295 0.07 0.00 0.08 5.0 0.10 8.0 1184.0 1,310
295.00 AMZN1408T295 0.53 0.00 0.54 1.0 0.59 1.0 111.0 253
295.00 AMZN1416T295 0.91 0.00 0.93 6.0 0.97 24.0 262.0 1,446
295.00 AMZN1422T295 1.55 0.00 1.46 113.0 1.60 51.0 23.0 212
295.00 AMZN1429T295 0.37 0.00 0.37 52.0 4.50 339.0 0.0 0
297.50 AMZN1401T297.5 0.23 0.00 0.10 4.0 0.13 4.0 212.0 426
297.50 AMZN1408T297.5 0.68 0.00 0.67 6.0 0.68 6.0 63.0 151
297.50 AMZN1422T297.5 1.72 0.00 1.64 209.0 1.89 41.0 3.0 13
297.50 AMZN1429T297.5 0.70 0.00 0.70 40.0 4.80 345.0 0.0 0
300.00 AMZN1401T300 0.18 0.00 0.15 24.0 0.18 21.0 400.0 2,695
300.00 AMZN1408T300 0.83 0.00 0.82 1.0 0.86 15.0 718.0 1,190
300.00 AMZN1416T300 1.41 0.00 1.40 11.0 1.44 6.0 771.0 4,306
300.00 AMZN1422T300 2.20 0.00 2.05 150.0 2.24 45.0 44.0 200
300.00 AMZN1429T300 3.10 0.00 2.73 9.0 3.05 1.0 75.0 154
302.50 AMZN1401T302.5 0.23 0.00 0.21 13.0 0.24 10.0 1393.0 2,203
302.50 AMZN1408T302.5 0.95 -0.13 1.05 12.0 1.10 49.0 31.0 90
302.50 AMZN1422T302.5 2.62 0.00 2.48 67.0 2.70 21.0 3.0 43
302.50 AMZN1429T302.5 1.48 0.00 1.48 184.0 5.05 329.0 0.0 0
305.00 AMZN1401T305 0.32 0.00 0.31 4.0 0.34 10.0 818.0 1,919
305.00 AMZN1408T305 1.34 0.00 1.27 28.0 1.33 44.0 754.0 1,225
305.00 AMZN1416T305 1.92 0.00 1.94 36.0 2.47 37.0 12.0 49
305.00 AMZN1422T305 2.92 0.00 2.99 131.0 3.20 43.0 21.0 74
305.00 AMZN1429T305 3.95 0.00 3.65 263.0 4.10 65.0 17.0 40
307.50 AMZN1401T307.5 0.44 0.00 0.43 6.0 0.44 1.0 1476.0 3,125
307.50 AMZN1408T307.5 1.51 0.00 1.63 13.0 1.66 7.0 35.0 143
307.50 AMZN1422T307.5 5.00 1.50 3.50 195.0 3.80 115.0 3.0 13
307.50 AMZN1429T307.5 4.41 0.00 4.20 367.0 4.85 161.0 5.0 20
310.00 AMZN1401T310 0.62 0.00 0.61 6.0 0.62 4.0 827.0 2,017
310.00 AMZN1408T310 2.07 -0.02 2.05 9.0 2.10 6.0 436.0 511
310.00 AMZN1416T310 3.15 0.00 3.15 22.0 3.25 92.0 617.0 2,561
310.00 AMZN1422T310 4.50 0.00 4.25 19.0 4.50 99.0 5.0 107
310.00 AMZN1429T310 5.40 0.00 5.20 63.0 5.45 45.0 1.0 156
312.50 AMZN1401T312.5 0.91 0.00 0.91 1.0 1.71 116.0 1874.0 1,404
312.50 AMZN1408T312.5 2.59 0.00 2.59 19.0 2.65 8.0 86.0 95
312.50 AMZN1422T312.5 4.90 0.00 4.80 281.0 5.20 37.0 9.0 90
312.50 AMZN1429T312.5 4.20 0.00 4.20 108.0 7.70 200.0 0.0 0
315.00 AMZN1401T315 1.39 0.00 1.36 30.0 1.39 6.0 1467.0 2,130
315.00 AMZN1408T315 3.35 0.00 3.30 61.0 3.45 55.0 138.0 288
315.00 AMZN1416T315 4.75 0.00 4.65 11.0 4.75 1.0 335.0 2,746
315.00 AMZN1422T315 5.72 0.00 5.90 91.0 6.20 2.0 6.0 145
315.00 AMZN1429T315 6.70 0.00 6.70 241.0 7.30 9.0 1.0 57
317.50 AMZN1401T317.5 2.09 0.01 2.10 2.0 2.22 2.0 1700.0 1,432
317.50 AMZN1408T317.5 4.20 0.00 4.15 88.0 4.25 8.0 71.0 199
317.50 AMZN1422T317.5 6.95 0.00 6.95 45.0 7.20 10.0 47.0 154
317.50 AMZN1429T317.5 7.70 0.00 7.70 244.0 8.35 10.0 4.0 55
320.00 AMZN1401T320 3.15 0.00 3.05 3.0 3.15 7.0 3511.0 2,430
320.00 AMZN1408T320 5.30 0.00 5.20 100.0 5.35 37.0 166.0 318
320.00 AMZN1416T320 6.00 0.00 6.65 93.0 7.00 62.0 1.0 85
320.00 AMZN1422T320 8.05 0.00 8.10 56.0 8.30 2.0 17.0 299
320.00 AMZN1429T320 9.89 0.00 9.25 30.0 9.80 2.0 3.0 72
322.50 AMZN1401T322.5 4.35 0.00 4.35 10.0 4.60 1.0 857.0 570
322.50 AMZN1408T322.5 6.55 0.00 6.50 40.0 6.65 16.0 474.0 332
322.50 AMZN1422T322.5 8.80 0.00 9.35 21.0 9.60 2.0 38.0 112
322.50 AMZN1429T322.5 10.00 0.00 10.50 25.0 10.85 25.0 8.0 24
325.00 AMZN1401T325 6.20 0.00 6.00 16.0 6.20 5.0 362.0 536
325.00 AMZN1408T325 8.05 0.00 7.85 48.0 8.05 26.0 81.0 98
325.00 AMZN1416T325 8.95 0.00 9.30 156.0 9.65 26.0 2.0 63
325.00 AMZN1422T325 10.10 0.00 10.70 32.0 11.05 10.0 2.0 110
325.00 AMZN1429T325 11.15 -0.40 11.55 177.0 12.25 2.0 18.0 37
327.50 AMZN1401T327.5 8.20 0.00 8.00 19.0 8.20 5.0 15.0 97
327.50 AMZN1408T327.5 9.40 0.00 9.50 85.0 9.80 35.0 23.0 63
327.50 AMZN1422T327.5 9.90 0.00 9.90 15.0 13.60 339.0 0.0 0
327.50 AMZN1429T327.5 11.15 0.00 11.15 144.0 14.70 313.0 0.0 0
330.00 AMZN1401T330 10.25 0.00 10.15 2.0 10.45 10.0 130.0 630
330.00 AMZN1408T330 11.50 0.00 11.40 3.0 11.80 5.0 55.0 166
330.00 AMZN1416T330 12.00 0.00 12.65 209.0 13.05 67.0 10.0 73
330.00 AMZN1422T330 12.90 0.00 13.85 20.0 14.30 34.0 1.0 118
330.00 AMZN1429T330 16.60 2.35 14.25 10.0 15.40 2.0 10.0 64
332.50 AMZN1401T332.5 11.35 0.00 12.05 91.0 12.60 58.0 8.0 186
332.50 AMZN1408T332.5 15.55 2.65 12.90 81.0 14.00 10.0 3.0 33
332.50 AMZN1422T332.5 13.45 0.00 13.45 1.0 16.80 11.0 0.0 0
332.50 AMZN1429T332.5 14.65 0.00 14.65 91.0 17.55 97.0 0.0 0
335.00 AMZN1401T335 14.98 0.00 14.65 44.0 15.15 43.0 4.0 692
335.00 AMZN1408T335 15.06 0.00 14.25 44.0 16.10 10.0 6.0 76
335.00 AMZN1416T335 15.25 0.00 16.55 10.0 17.00 20.0 28.0 1,022
335.00 AMZN1422T335 16.97 0.00 16.90 155.0 17.95 25.0 5.0 77
335.00 AMZN1429T335 16.50 0.00 16.50 13.0 19.35 101.0 0.0 0
337.50 AMZN1401T337.5 16.00 0.00 16.90 39.0 17.35 33.0 6.0 157
337.50 AMZN1408T337.5 21.45 5.15 16.30 46.0 18.35 7.0 1.0 13
337.50 AMZN1416T337.5 18.34 0.00 18.00 79.0 19.05 10.0 10.0 332
337.50 AMZN1422T337.5 17.15 0.00 17.15 20.0 20.50 42.0 0.0 0
337.50 AMZN1429T337.5 18.45 0.00 18.45 10.0 21.10 22.0 0.0 0
340.00 AMZN1401T340 19.28 -0.23 19.55 34.0 20.05 69.0 159.0 555
340.00 AMZN1408T340 19.47 0.00 18.55 116.0 20.50 35.0 118.0 119
340.00 AMZN1416T340 21.00 0.00 20.30 67.0 21.25 21.0 7.0 1,490
340.00 AMZN1422T340 24.60 3.60 21.00 32.0 22.00 10.0 6.0 61
340.00 AMZN1429T340 20.30 0.00 20.30 1.0 22.90 18.0 0.0 0
342.50 AMZN1401T342.5 22.85 1.15 21.70 29.0 22.60 18.0 5.0 87
342.50 AMZN1408T342.5 20.20 0.00 20.20 1.0 23.65 25.0 0.0 0
342.50 AMZN1416T342.5 21.00 0.00 21.00 10.0 24.55 20.0 0.0 0
342.50 AMZN1422T342.5 21.55 0.00 21.55 20.0 25.35 30.0 0.0 0
342.50 AMZN1429T342.5 22.30 0.00 22.30 20.0 25.95 40.0 0.0 0
345.00 AMZN1401T345 24.19 0.00 24.55 12.0 25.25 12.0 9.0 278
345.00 AMZN1408T345 22.50 0.00 22.50 22.0 26.15 25.0 0.0 0
345.00 AMZN1416T345 25.05 0.00 24.90 60.0 25.80 32.0 32.0 547
345.00 AMZN1422T345 23.55 0.00 23.55 20.0 27.45 30.0 0.0 0
345.00 AMZN1429T345 24.35 0.00 24.35 20.0 28.05 30.0 0.0 0
347.50 AMZN1401T347.5 25.33 0.00 25.50 21.0 29.00 1.0 2.0 267
347.50 AMZN1408T347.5 25.00 -0.70 25.70 1.0 29.05 1.0 2.0 8
347.50 AMZN1416T347.5 30.09 3.09 27.00 2.0 29.20 1.0 27.0 66
347.50 AMZN1422T347.5 8.45 -17.80 26.25 12.0 29.70 24.0 1.0 1
347.50 AMZN1429T347.5 26.40 0.00 26.40 19.0 30.25 30.0 0.0 0
350.00 AMZN1401T350 28.35 0.00 28.25 21.0 30.25 10.0 21.0 532
350.00 AMZN1408T350 28.02 0.00 28.15 1.0 30.65 12.0 1.0 69
350.00 AMZN1416T350 28.37 0.00 28.75 115.0 30.50 48.0 2.0 871
350.00 AMZN1422T350 31.65 2.90 28.75 96.0 31.15 12.0 15.0 84
350.00 AMZN1429T350 28.60 0.00 28.60 20.0 32.45 30.0 0.0 0
352.50 AMZN1401T352.5 29.85 0.00 29.85 20.0 34.10 10.0 0.0 0
352.50 AMZN1408T352.5 29.42 -1.18 30.60 1.0 34.15 1.0 36.0 35
352.50 AMZN1416T352.5 30.15 0.00 30.15 44.0 33.90 28.0 0.0 0
352.50 AMZN1422T352.5 30.45 0.00 30.45 10.0 34.60 30.0 0.0 0
352.50 AMZN1429T352.5 32.42 0.00 31.55 20.0 33.65 10.0 5.0 14
355.00 AMZN1401T355 33.87 0.00 33.15 3.0 35.40 13.0 7.0 301
355.00 AMZN1408T355 32.30 0.00 32.30 30.0 36.50 20.0 0.0 0
355.00 AMZN1416T355 33.74 0.00 32.65 14.0 35.25 13.0 1.0 127
355.00 AMZN1422T355 34.35 0.00 33.55 97.0 36.30 223.0 1.0 62
355.00 AMZN1429T355 34.83 0.00 33.85 2.0 37.45 21.0 5.0 19
357.50 AMZN1401T357.5 36.60 0.00 35.50 2.0 38.40 11.0 8.0 125
357.50 AMZN1408T357.5 35.68 0.18 35.50 34.0 37.85 17.0 11.0 24
357.50 AMZN1416T357.5 33.76 -1.89 35.65 1.0 38.85 1.0 41.0 84
357.50 AMZN1422T357.5 36.75 0.00 35.95 96.0 38.45 83.0 1.0 8
357.50 AMZN1429T357.5 34.75 -0.85 35.60 1.0 39.40 9.0 3.0 3
360.00 AMZN1401T360 39.00 0.00 38.75 58.0 40.05 37.0 31.0 219
360.00 AMZN1408T360 37.10 0.00 37.10 10.0 41.50 20.0 0.0 0
360.00 AMZN1416T360 39.20 0.00 38.10 13.0 41.35 6.0 1.0 776
360.00 AMZN1422T360 37.90 0.00 37.90 10.0 42.15 11.0 0.0 0
360.00 AMZN1429T360 40.00 0.00 38.65 142.0 40.60 12.0 50.0 98
362.50 AMZN1401T362.5 39.75 0.00 39.75 10.0 43.80 20.0 0.0 0
362.50 AMZN1408T362.5 40.10 0.00 40.10 1.0 44.30 1.0 0.0 0
362.50 AMZN1416T362.5 42.30 1.60 40.70 67.0 42.90 22.0 7.0 146
362.50 AMZN1422T362.5 40.45 0.00 40.45 1.0 44.45 11.0 0.0 0
362.50 AMZN1429T362.5 40.30 0.00 40.30 13.0 44.00 22.0 0.0 0
365.00 AMZN1401T365 44.70 0.00 42.85 43.0 45.80 36.0 6.0 72
365.00 AMZN1408T365 42.25 0.00 42.25 12.0 46.40 1.0 0.0 0
365.00 AMZN1416T365 42.60 0.00 42.60 10.0 46.80 20.0 0.0 0
365.00 AMZN1422T365 42.90 0.00 42.90 10.0 46.90 11.0 0.0 0
365.00 AMZN1429T365 43.05 0.00 43.05 1.0 47.05 11.0 0.0 0
367.50 AMZN1401T367.5 44.70 0.00 44.70 12.0 49.05 10.0 0.0 0
367.50 AMZN1416T367.5 47.00 1.35 45.65 65.0 47.90 34.0 6.0 27
367.50 AMZN1422T367.5 45.30 0.00 45.30 10.0 49.30 10.0 0.0 0
370.00 AMZN1401T370 48.98 0.00 48.70 31.0 50.50 25.0 3.0 22
370.00 AMZN1408T370 47.40 0.00 47.40 20.0 51.65 10.0 0.0 0
370.00 AMZN1416T370 47.35 0.00 47.35 1.0 50.20 22.0 0.0 0
370.00 AMZN1422T370 47.75 0.00 47.75 10.0 51.85 11.0 0.0 0
370.00 AMZN1429T370 47.90 0.00 47.90 1.0 51.90 11.0 0.0 0
372.50 AMZN1416T372.5 49.90 0.00 49.90 20.0 53.05 22.0 0.0 0
372.50 AMZN1422T372.5 21.40 -28.90 50.30 10.0 54.35 11.0 20.0 20
375.00 AMZN1401T375 53.99 0.00 52.90 2.0 56.45 1.0 1.0 43
375.00 AMZN1408T375 52.95 0.00 52.95 38.0 55.65 28.0 0.0 0
375.00 AMZN1416T375 52.20 0.00 52.20 22.0 55.60 22.0 0.0 0
375.00 AMZN1422T375 53.55 0.85 52.70 12.0 56.75 11.0 3.0 3
375.00 AMZN1429T375 52.85 0.00 52.85 10.0 56.90 11.0 0.0 0
377.50 AMZN1416T377.5 54.85 0.00 54.85 1.0 58.05 22.0 0.0 0
377.50 AMZN1422T377.5 26.85 -27.95 54.80 10.0 58.90 20.0 13.0 13
380.00 AMZN1401T380 58.50 0.90 57.60 7.0 61.45 1.0 16.0 7
380.00 AMZN1408T380 55.40 -2.20 57.60 34.0 60.80 23.0 1.0 0
380.00 AMZN1416T380 57.35 0.00 57.35 10.0 61.00 10.0 0.0 0
380.00 AMZN1422T380 57.35 0.00 57.35 1.0 61.75 1.0 0.0 0
380.00 AMZN1429T380 57.70 0.00 57.70 10.0 61.80 11.0 0.0 0
382.50 AMZN1416T382.5 60.55 0.00 60.55 2.0 63.80 2.0 0.0 0
382.50 AMZN1422T382.5 59.85 0.00 59.85 20.0 64.10 10.0 0.0 0
385.00 AMZN1401T385 61.33 -1.27 62.60 7.0 66.45 1.0 1.0 7
385.00 AMZN1408T385 62.65 0.00 62.65 6.0 66.50 2.0 0.0 0
385.00 AMZN1416T385 62.40 0.00 62.40 10.0 66.70 10.0 0.0 0
390.00 AMZN1401T390 32.59 -35.01 67.60 7.0 71.45 1.0 2.0 2
390.00 AMZN1408T390 68.00 0.00 68.00 2.0 71.45 1.0 0.0 0
390.00 AMZN1416T390 67.50 0.00 67.50 10.0 71.65 10.0 0.0 0
390.00 AMZN1422T390 43.25 -25.05 68.30 1.0 71.30 1.0 2.0 2
390.00 AMZN1429T390 68.05 0.00 68.05 1.0 71.35 1.0 0.0 0
395.00 AMZN1401T395 37.25 -35.75 73.00 2.0 76.65 2.0 3.0 1
395.00 AMZN1408T395 73.00 0.00 73.00 2.0 76.60 2.0 0.0 0
395.00 AMZN1416T395 72.35 0.00 72.35 10.0 76.60 10.0 0.0 0
400.00 AMZN1401T400 40.85 -36.75 77.60 6.0 81.60 2.0 6.0 1
400.00 AMZN1408T400 77.60 0.00 77.60 6.0 81.45 1.0 0.0 0
400.00 AMZN1416T400 78.73 0.00 77.65 3.0 81.45 1.0 1.0 28
400.00 AMZN1422T400 78.25 0.00 78.25 1.0 81.30 1.0 0.0 0
400.00 AMZN1429T400 77.95 0.00 77.95 1.0 81.85 1.0 0.0 0
405.00 AMZN1401T405 82.60 0.00 82.60 6.0 86.50 2.0 0.0 0
405.00 AMZN1408T405 82.60 0.00 82.60 6.0 86.45 1.0 0.0 0
405.00 AMZN1416T405 82.20 0.00 82.20 20.0 86.65 1.0 0.0 0
410.00 AMZN1401T410 87.60 0.00 87.60 6.0 91.50 1.0 0.0 0
410.00 AMZN1408T410 87.60 0.00 87.60 6.0 91.50 1.0 0.0 0
410.00 AMZN1416T410 87.35 0.00 87.35 10.0 91.35 10.0 0.0 0
410.00 AMZN1422T410 87.90 0.00 87.90 1.0 91.30 1.0 0.0 0
410.00 AMZN1429T410 88.15 0.00 88.15 1.0 91.25 1.0 0.0 0
415.00 AMZN1401T415 92.60 0.00 92.60 6.0 96.50 1.0 0.0 0
415.00 AMZN1408T415 92.60 0.00 92.60 34.0 95.80 23.0 0.0 0
415.00 AMZN1416T415 92.85 0.00 92.85 3.0 96.25 2.0 0.0 0
420.00 AMZN1401T420 97.60 0.00 97.60 6.0 101.60 11.0 0.0 0
420.00 AMZN1408T420 65.30 -32.25 97.55 34.0 100.65 24.0 1.0 1
420.00 AMZN1416T420 98.25 0.00 98.25 1.0 101.30 2.0 0.0 0
420.00 AMZN1422T420 97.55 0.00 97.55 1.0 101.25 2.0 0.0 0
420.00 AMZN1429T420 98.00 0.00 98.00 1.0 101.85 10.0 0.0 0
425.00 AMZN1401T425 106.45 3.85 102.60 32.0 105.45 28.0 3.0 1
425.00 AMZN1408T425 102.70 0.00 102.70 34.0 105.80 26.0 0.0 0
425.00 AMZN1416T425 102.65 0.00 102.65 2.0 106.50 1.0 0.0 0
430.00 AMZN1401T430 107.55 0.00 107.55 17.0 110.95 31.0 0.0 0
430.00 AMZN1408T430 107.90 0.00 107.90 6.0 110.65 23.0 0.0 0
430.00 AMZN1416T430 107.55 0.00 107.55 6.0 111.60 11.0 0.0 0
430.00 AMZN1422T430 107.80 0.00 107.80 1.0 111.20 1.0 0.0 0
430.00 AMZN1429T430 107.85 0.00 107.85 1.0 111.25 1.0 0.0 0
435.00 AMZN1401T435 112.50 0.00 112.50 13.0 115.95 32.0 0.0 0
435.00 AMZN1408T435 112.55 0.00 112.55 34.0 115.90 30.0 0.0 0
435.00 AMZN1416T435 112.55 0.00 112.55 6.0 116.55 1.0 0.0 0
440.00 AMZN1401T440 117.50 0.00 117.50 13.0 120.95 32.0 0.0 0
440.00 AMZN1408T440 117.55 0.00 117.55 34.0 120.95 30.0 0.0 0
440.00 AMZN1416T440 117.20 0.00 117.20 46.0 120.80 32.0 0.0 0
440.00 AMZN1422T440 117.55 0.00 117.55 2.0 121.20 1.0 0.0 0
440.00 AMZN1429T440 117.85 0.00 117.85 1.0 121.25 1.0 0.0 0
445.00 AMZN1401T445 122.50 0.00 122.50 17.0 125.90 31.0 0.0 0
445.00 AMZN1408T445 122.55 0.00 122.55 34.0 125.95 30.0 0.0 0
445.00 AMZN1416T445 122.25 0.00 122.25 34.0 125.80 32.0 0.0 0
450.00 AMZN1401T450 127.60 0.00 127.60 6.0 131.65 2.0 0.0 0
450.00 AMZN1408T450 127.50 0.00 127.50 2.0 130.95 1.0 0.0 0
450.00 AMZN1416T450 127.25 0.00 127.25 32.0 131.25 31.0 0.0 0
450.00 AMZN1422T450 127.55 0.00 127.55 9.0 131.25 1.0 0.0 0
450.00 AMZN1429T450 127.55 0.00 127.55 2.0 131.25 1.0 0.0 0
455.00 AMZN1401T455 133.00 0.00 133.00 2.0 136.45 1.0 0.0 0
455.00 AMZN1408T455 132.50 0.00 132.50 2.0 135.95 1.0 0.0 0
455.00 AMZN1416T455 132.55 0.00 132.55 6.0 136.50 2.0 0.0 0
460.00 AMZN1401T460 137.60 0.00 137.60 6.0 141.45 2.0 0.0 0
460.00 AMZN1408T460 137.55 0.00 137.55 1.0 141.25 2.0 0.0 0
460.00 AMZN1416T460 137.55 0.00 137.55 6.0 141.55 11.0 0.0 0
460.00 AMZN1422T460 137.55 0.00 137.55 9.0 141.25 1.0 0.0 0
460.00 AMZN1429T460 137.80 0.00 137.80 2.0 141.50 1.0 0.0 0
465.00 AMZN1401T465 142.60 0.00 142.60 6.0 146.50 11.0 0.0 0
465.00 AMZN1408T465 143.10 0.00 143.10 1.0 146.15 2.0 0.0 0
465.00 AMZN1416T465 142.55 0.00 142.55 6.0 146.70 23.0 0.0 0
470.00 AMZN1408T470 147.55 0.00 147.55 1.0 151.15 2.0 0.0 0
470.00 AMZN1416T470 147.55 0.00 147.55 3.0 151.50 2.0 0.0 0
470.00 AMZN1422T470 147.55 0.00 147.55 2.0 151.40 1.0 0.0 0
470.00 AMZN1429T470 147.55 0.00 147.55 2.0 151.25 1.0 0.0 0
475.00 AMZN1416T475 153.00 0.00 153.00 2.0 156.65 2.0 0.0 0
480.00 AMZN1408T480 157.55 0.00 157.55 1.0 161.15 2.0 0.0 0
480.00 AMZN1416T480 157.55 0.00 157.55 7.0 161.25 7.0 0.0 0
480.00 AMZN1422T480 157.55 0.00 157.55 9.0 161.25 1.0 0.0 0
480.00 AMZN1429T480 157.55 0.00 157.55 2.0 161.25 1.0 0.0 0
485.00 AMZN1416T485 162.55 0.00 162.55 2.0 166.20 1.0 0.0 0
490.00 AMZN1408T490 167.55 0.00 167.55 1.0 171.15 2.0 0.0 0
490.00 AMZN1416T490 167.55 0.00 167.55 32.0 171.40 31.0 0.0 0
490.00 AMZN1422T490 167.55 0.00 167.55 9.0 171.25 1.0 0.0 0
490.00 AMZN1429T490 167.55 0.00 167.55 2.0 171.25 1.0 0.0 0
495.00 AMZN1416T495 172.55 0.00 172.55 2.0 176.25 2.0 0.0 0
500.00 AMZN1408T500 177.55 0.00 177.55 1.0 181.15 2.0 0.0 0
500.00 AMZN1422T500 177.55 0.00 177.55 9.0 181.50 6.0 0.0 0
500.00 AMZN1429T500 177.55 0.00 177.55 2.0 181.25 1.0 0.0 0
Trading Center