Amazon.com Inc $320.00

down -0.41


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: -0.41 (-0.13 %)
Prev Close: 320.41
Open: 321.98
Bid: 320.00
Ask: 320.05
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 14%
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
170.00 AMZN1416H170 145.65 -4.10 148.65 2.0 152.50 6.0 1.0 1
175.00 AMZN1416H175 144.40 0.00 143.45 2.0 147.10 2.0 0.0 0
180.00 AMZN1416H180 138.70 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 128.85 0.00 128.90 24.0 132.80 10.0 0.0 0
195.00 AMZN1416H195 123.95 0.00 124.20 33.0 127.80 32.0 0.0 0
200.00 AMZN1416H200 160.95 41.80 119.40 33.0 122.25 32.0 3.0 2
205.00 AMZN1416H205 113.95 0.00 114.15 36.0 117.70 1.0 0.0 0
210.00 AMZN1416H210 109.80 0.00 108.50 2.0 112.55 6.0 0.0 0
215.00 AMZN1416H215 104.80 0.00 103.75 21.0 107.50 6.0 0.0 0
220.00 AMZN1416H220 98.75 0.00 98.50 2.0 102.55 6.0 0.0 0
225.00 AMZN1416H225 93.75 0.00 94.15 36.0 97.75 1.0 0.0 0
230.00 AMZN1416H230 91.38 2.63 89.25 36.0 92.50 32.0 1.0 1
235.00 AMZN1416H235 83.35 0.00 83.50 10.0 88.00 10.0 0.0 0
240.00 AMZN1416H240 78.40 0.00 78.55 10.0 82.70 10.0 0.0 0
245.00 AMZN1416H245 73.80 0.00 74.55 22.0 77.70 1.0 0.0 0
250.00 AMZN1401H250 68.25 0.00 68.35 10.0 73.00 10.0 0.0 0
250.00 AMZN1416H250 68.45 0.00 69.65 23.0 72.85 32.0 0.0 0
255.00 AMZN1401H255 63.65 0.00 64.25 32.0 67.50 13.0 0.0 0
255.00 AMZN1408H255 63.70 0.00 63.85 12.0 67.45 13.0 0.0 0
255.00 AMZN1416H255 63.65 0.00 64.75 30.0 67.85 32.0 0.0 0
260.00 AMZN1401H260 58.65 0.00 58.50 11.0 62.45 7.0 0.0 0
260.00 AMZN1408H260 60.40 1.70 58.95 12.0 62.20 2.0 1.0 1
260.00 AMZN1416H260 58.75 0.00 59.70 22.0 62.90 32.0 0.0 0
265.00 AMZN1401H265 53.65 0.00 53.55 1.0 57.25 2.0 0.0 0
265.00 AMZN1408H265 94.65 40.95 53.85 14.0 56.90 1.0 3.0 3
265.00 AMZN1416H265 53.50 0.00 54.75 23.0 57.90 32.0 0.0 0
270.00 AMZN1401H270 50.95 3.15 49.20 17.0 52.45 17.0 2.0 2
270.00 AMZN1408H270 48.80 0.00 48.65 14.0 51.90 1.0 0.0 0
270.00 AMZN1416H270 48.95 0.00 49.75 22.0 52.95 32.0 0.0 0
275.00 AMZN1401H275 43.35 0.00 43.15 1.0 47.45 1.0 0.0 0
275.00 AMZN1408H275 43.75 0.00 43.95 14.0 47.20 12.0 0.0 0
275.00 AMZN1416H275 44.60 0.00 44.85 25.0 48.00 1.0 0.0 0
280.00 AMZN1401H280 39.00 0.00 39.65 41.0 42.25 81.0 7.0 10
280.00 AMZN1408H280 40.10 0.00 38.85 10.0 43.00 20.0 0.0 0
280.00 AMZN1416H280 39.20 0.00 40.10 23.0 43.10 25.0 0.0 0
280.00 AMZN1422H280 39.10 0.00 39.20 10.0 43.30 10.0 0.0 0
285.00 AMZN1401H285 33.65 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 34.75 0.00 34.05 1.0 38.20 343.0 0.0 0
290.00 AMZN1401H290 31.00 0.00 30.05 22.0 32.15 61.0 40.0 20
290.00 AMZN1408H290 28.51 0.00 29.45 12.0 32.40 14.0 2.0 7
290.00 AMZN1416H290 29.85 0.00 29.45 1.0 33.45 356.0 0.0 0
290.00 AMZN1422H290 30.00 0.00 29.75 10.0 33.85 10.0 0.0 0
290.00 AMZN1429H290 31.70 0.00 31.65 90.0 33.90 208.0 0.0 0
292.50 AMZN1408H292.5 26.50 0.00 26.35 22.0 30.85 23.0 0.0 0
292.50 AMZN1429H292.5 29.50 0.00 29.30 15.0 31.65 211.0 0.0 0
295.00 AMZN1401H295 23.70 0.00 23.50 11.0 27.55 12.0 0.0 0
295.00 AMZN1408H295 24.10 0.00 23.95 22.0 28.25 22.0 0.0 0
295.00 AMZN1416H295 24.85 0.00 26.10 22.0 28.75 361.0 0.0 0
295.00 AMZN1422H295 28.00 0.00 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 22.40 0.00 21.20 9.0 23.80 6.0 0.0 0
297.50 AMZN1408H297.5 21.55 0.00 21.50 1.0 25.90 24.0 0.0 0
297.50 AMZN1422H297.5 24.45 0.00 24.25 22.0 26.55 33.0 0.0 0
297.50 AMZN1429H297.5 25.10 0.00 25.05 90.0 27.30 224.0 0.0 0
300.00 AMZN1401H300 22.50 2.40 19.95 11.0 20.65 10.0 1.0 48
300.00 AMZN1408H300 19.73 0.00 20.75 15.0 22.95 22.0 1.0 36
300.00 AMZN1416H300 24.00 1.75 21.25 1.0 23.50 11.0 1.0 194
300.00 AMZN1422H300 23.50 0.00 22.25 11.0 23.30 22.0 5.0 7
300.00 AMZN1429H300 23.75 0.15 23.00 10.0 25.15 108.0 6.0 12
302.50 AMZN1401H302.5 16.25 0.00 16.45 13.0 20.50 13.0 0.0 0
302.50 AMZN1408H302.5 19.93 0.00 17.20 10.0 21.05 10.0 4.0 4
302.50 AMZN1422H302.5 20.45 0.00 20.15 21.0 21.65 32.0 0.0 0
302.50 AMZN1429H302.5 20.90 0.00 21.00 21.0 22.35 58.0 10.0 25
305.00 AMZN1401H305 14.37 0.00 15.35 34.0 16.20 116.0 1.0 35
305.00 AMZN1408H305 16.80 0.00 16.30 11.0 17.70 22.0 11.0 12
305.00 AMZN1416H305 19.48 1.28 17.20 10.0 18.55 65.0 1.0 248
305.00 AMZN1422H305 17.00 0.00 18.30 12.0 18.95 144.0 5.0 5
305.00 AMZN1429H305 19.45 0.00 19.20 40.0 20.40 186.0 0.0 0
307.50 AMZN1401H307.5 13.40 0.00 13.00 22.0 13.80 194.0 27.0 19
307.50 AMZN1408H307.5 14.52 0.00 14.25 105.0 16.10 369.0 2.0 2
307.50 AMZN1422H307.5 16.60 0.00 16.45 20.0 17.30 221.0 0.0 0
307.50 AMZN1429H307.5 17.65 0.00 17.30 17.0 18.60 239.0 0.0 0
310.00 AMZN1401H310 11.50 0.25 10.85 42.0 11.40 39.0 7.0 209
310.00 AMZN1408H310 13.48 0.83 12.40 40.0 13.20 235.0 2.0 29
310.00 AMZN1416H310 14.14 0.09 13.25 15.0 13.70 21.0 42.0 332
310.00 AMZN1422H310 14.80 0.00 14.50 64.0 15.50 219.0 0.0 0
310.00 AMZN1429H310 16.00 0.00 15.60 31.0 16.85 251.0 5.0 15
312.50 AMZN1401H312.5 10.70 1.35 8.70 71.0 9.10 12.0 13.0 47
312.50 AMZN1408H312.5 11.20 0.00 10.40 108.0 11.15 230.0 25.0 9
312.50 AMZN1422H312.5 12.85 0.00 12.90 145.0 13.85 232.0 6.0 3
312.50 AMZN1429H312.5 13.35 0.00 13.95 29.0 15.15 176.0 4.0 4
315.00 AMZN1401H315 6.55 -0.92 6.55 7.0 6.80 31.0 72.0 384
315.00 AMZN1408H315 8.96 -0.64 8.65 90.0 9.05 81.0 35.0 267
315.00 AMZN1416H315 10.53 -0.17 9.85 2.0 10.10 37.0 174.0 586
315.00 AMZN1422H315 10.50 0.00 11.30 121.0 11.80 74.0 32.0 32
315.00 AMZN1429H315 12.50 0.67 12.45 2.0 12.90 115.0 20.0 21
317.50 AMZN1401H317.5 4.70 -0.65 4.70 7.0 4.90 17.0 276.0 387
317.50 AMZN1408H317.5 7.10 -0.49 7.05 6.0 7.20 40.0 56.0 195
317.50 AMZN1422H317.5 10.75 0.90 9.65 21.0 10.25 1.0 5.0 24
317.50 AMZN1429H317.5 10.90 0.00 10.85 15.0 12.05 63.0 11.0 10
320.00 AMZN1401H320 3.25 -0.70 3.20 16.0 3.35 29.0 2073.0 1,166
320.00 AMZN1408H320 5.60 -0.85 5.55 19.0 5.65 6.0 140.0 230
320.00 AMZN1416H320 7.50 0.50 6.90 20.0 7.50 40.0 15.0 23
320.00 AMZN1422H320 8.85 0.10 8.30 22.0 8.55 18.0 17.0 290
320.00 AMZN1429H320 10.60 0.15 9.50 27.0 9.90 42.0 4.0 38
322.50 AMZN1401H322.5 2.13 -0.66 2.13 3.0 2.17 4.0 2082.0 1,213
322.50 AMZN1408H322.5 4.40 -0.75 4.40 10.0 4.45 9.0 79.0 103
322.50 AMZN1422H322.5 7.90 0.75 7.10 5.0 7.30 4.0 4.0 42
322.50 AMZN1429H322.5 8.85 -0.75 8.30 42.0 8.65 76.0 27.0 10
325.00 AMZN1401H325 1.30 -0.59 1.27 10.0 1.30 4.0 1749.0 1,453
325.00 AMZN1408H325 3.40 -0.60 3.35 12.0 3.45 23.0 69.0 158
325.00 AMZN1416H325 4.90 -0.42 4.80 19.0 4.90 12.0 307.0 1,635
325.00 AMZN1422H325 6.25 -0.10 6.00 30.0 6.50 1.0 58.0 135
325.00 AMZN1429H325 7.75 0.00 7.20 37.0 7.75 204.0 19.0 60
327.50 AMZN1401H327.5 0.80 -0.42 0.80 202.0 0.81 4.0 1131.0 957
327.50 AMZN1408H327.5 2.70 -0.24 2.59 5.0 2.64 9.0 43.0 145
327.50 AMZN1422H327.5 7.53 0.00 5.05 33.0 5.60 243.0 3.0 57
327.50 AMZN1429H327.5 7.44 -1.56 6.20 37.0 6.90 258.0 2.0 15
330.00 AMZN1401H330 0.46 -0.34 0.42 4.0 0.47 7.0 1028.0 2,004
330.00 AMZN1408H330 2.01 -0.31 1.92 3.0 1.98 14.0 227.0 461
330.00 AMZN1416H330 3.65 0.20 2.98 12.0 3.45 109.0 10.0 40
330.00 AMZN1422H330 5.26 0.46 4.25 3.0 4.50 48.0 3.0 323
330.00 AMZN1429H330 5.40 -0.82 5.30 43.0 5.55 43.0 5.0 43
332.50 AMZN1401H332.5 0.27 -0.22 0.24 2.0 0.32 2.0 964.0 1,414
332.50 AMZN1408H332.5 1.47 -0.37 1.39 9.0 1.42 6.0 26.0 113
332.50 AMZN1422H332.5 4.29 0.44 3.25 1.0 3.80 91.0 1.0 9
332.50 AMZN1429H332.5 5.00 0.14 4.55 10.0 5.40 259.0 81.0 15
335.00 AMZN1401H335 0.18 -0.15 0.15 2.0 0.17 2.0 738.0 1,491
335.00 AMZN1408H335 1.03 -0.48 1.00 16.0 1.05 4.0 124.0 335
335.00 AMZN1416H335 1.98 -0.34 1.98 2.0 2.00 4.0 424.0 1,128
335.00 AMZN1422H335 3.40 0.01 2.91 22.0 3.10 28.0 3.0 25
335.00 AMZN1429H335 4.74 0.44 3.85 33.0 4.65 314.0 2.0 147
337.50 AMZN1401H337.5 0.08 -0.11 0.09 2.0 0.12 2.0 441.0 861
337.50 AMZN1408H337.5 0.77 -0.27 0.73 13.0 0.78 4.0 17.0 68
337.50 AMZN1416H337.5 1.57 -0.31 1.54 5.0 1.57 3.0 50.0 250
337.50 AMZN1422H337.5 3.05 0.00 2.37 10.0 2.53 20.0 8.0 6
337.50 AMZN1429H337.5 3.60 -0.40 3.25 43.0 4.00 270.0 4.0 84
340.00 AMZN1401H340 0.07 -0.09 0.07 34.0 0.08 22.0 215.0 1,154
340.00 AMZN1408H340 0.58 -0.16 0.54 7.0 0.54 4.0 85.0 428
340.00 AMZN1416H340 1.52 0.02 1.16 390.0 1.51 155.0 1.0 207
340.00 AMZN1422H340 2.16 -0.23 1.94 20.0 2.13 25.0 27.0 69
340.00 AMZN1429H340 3.30 0.30 2.79 29.0 3.20 304.0 46.0 97
342.50 AMZN1401H342.5 0.04 -0.08 0.04 3.0 0.06 13.0 111.0 384
342.50 AMZN1408H342.5 0.53 -0.06 0.37 24.0 0.41 6.0 23.0 128
342.50 AMZN1416H342.5 1.05 -0.21 0.98 3.0 1.01 11.0 97.0 188
342.50 AMZN1422H342.5 1.97 -0.03 1.59 20.0 1.76 20.0 15.0 39
342.50 AMZN1429H342.5 2.67 0.00 2.36 25.0 2.55 34.0 3.0 11
345.00 AMZN1401H345 0.04 -0.04 0.03 55.0 0.04 21.0 101.0 501
345.00 AMZN1408H345 0.45 -0.04 0.29 4.0 0.32 4.0 73.0 94
345.00 AMZN1416H345 0.83 -0.15 0.79 9.0 0.82 10.0 396.0 1,012
345.00 AMZN1422H345 1.51 -0.09 1.28 22.0 1.67 163.0 26.0 61
345.00 AMZN1429H345 3.80 1.71 1.94 59.0 2.12 10.0 1.0 7
347.50 AMZN1401H347.5 0.04 -0.03 0.03 10.0 0.04 10.0 32.0 153
347.50 AMZN1408H347.5 0.28 -0.11 0.23 20.0 0.26 5.0 16.0 166
347.50 AMZN1416H347.5 0.68 -0.15 0.64 2.0 0.66 6.0 104.0 149
347.50 AMZN1422H347.5 1.38 -0.05 1.05 22.0 1.37 193.0 15.0 160
347.50 AMZN1429H347.5 0.72 0.00 0.15 51.0 4.40 341.0 0.0 0
350.00 AMZN1401H350 0.03 -0.02 0.02 23.0 0.04 15.0 57.0 619
350.00 AMZN1408H350 0.23 -0.06 0.19 13.0 0.22 6.0 46.0 273
350.00 AMZN1416H350 0.53 -0.15 0.52 8.0 0.53 6.0 98.0 1,442
350.00 AMZN1422H350 1.16 0.03 0.86 22.0 1.15 139.0 2.0 101
350.00 AMZN1429H350 1.50 -0.21 1.40 18.0 1.59 123.0 11.0 80
352.50 AMZN1401H352.5 0.03 -0.01 0.02 4.0 0.04 4.0 42.0 418
352.50 AMZN1408H352.5 0.28 -0.01 0.15 19.0 0.19 7.0 10.0 31
352.50 AMZN1416H352.5 0.54 -0.02 0.42 5.0 0.45 34.0 54.0 160
352.50 AMZN1422H352.5 1.45 0.00 0.71 20.0 1.00 104.0 3.0 17
352.50 AMZN1429H352.5 0.40 0.00 0.15 14.0 3.65 334.0 0.0 0
355.00 AMZN1401H355 0.03 -0.01 0.01 19.0 0.03 5.0 32.0 548
355.00 AMZN1408H355 0.17 0.00 0.14 4.0 0.16 4.0 33.0 88
355.00 AMZN1416H355 0.42 -0.04 0.35 30.0 0.38 19.0 60.0 873
355.00 AMZN1422H355 0.80 -0.01 0.58 22.0 0.73 32.0 402.0 84
355.00 AMZN1429H355 1.33 0.12 1.02 26.0 1.24 156.0 10.0 123
357.50 AMZN1401H357.5 0.05 0.01 0.01 25.0 0.04 3.0 15.0 280
357.50 AMZN1408H357.5 0.15 -0.02 0.13 6.0 0.15 12.0 20.0 88
357.50 AMZN1416H357.5 0.37 -0.06 0.30 12.0 0.33 4.0 15.0 196
357.50 AMZN1422H357.5 0.03 0.00 0.02 10.0 4.80 30.0 0.0 0
357.50 AMZN1429H357.5 1.02 0.00 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 1,278
360.00 AMZN1408H360 0.18 0.05 0.11 14.0 0.13 6.0 18.0 553
360.00 AMZN1416H360 0.20 -0.02 0.17 120.0 1.86 1.0 3.0 57
360.00 AMZN1422H360 0.55 0.00 0.41 18.0 0.49 34.0 206.0 820
360.00 AMZN1429H360 0.88 0.03 0.72 12.0 0.84 44.0 25.0 369
362.50 AMZN1401H362.5 0.05 0.04 0.01 3.0 0.03 9.0 8.0 134
362.50 AMZN1408H362.5 0.13 0.00 0.10 12.0 0.12 6.0 18.0 166
362.50 AMZN1416H362.5 0.25 -0.01 0.22 15.0 0.25 22.0 4.0 283
362.50 AMZN1422H362.5 0.42 0.05 0.34 33.0 0.49 125.0 16.0 67
362.50 AMZN1429H362.5 0.65 -0.14 0.60 70.0 0.72 25.0 10.0 23
365.00 AMZN1401H365 0.02 -0.01 0.01 20.0 0.08 8.0 57.0 616
365.00 AMZN1408H365 0.12 0.04 0.09 10.0 0.10 6.0 19.0 298
365.00 AMZN1416H365 0.23 -0.02 0.19 4.0 0.20 4.0 37.0 563
365.00 AMZN1422H365 0.59 0.28 0.28 75.0 0.49 211.0 12.0 54
365.00 AMZN1429H365 0.70 0.00 0.50 86.0 0.75 156.0 26.0 52
367.50 AMZN1401H367.5 0.03 0.01 0.01 6.0 0.03 22.0 18.0 101
367.50 AMZN1416H367.5 0.20 0.01 0.16 4.0 0.18 4.0 11.0 201
367.50 AMZN1422H367.5 0.02 0.00 0.06 9.0 3.60 10.0 0.0 0
370.00 AMZN1401H370 0.01 -0.02 0.01 46.0 0.02 50.0 13.0 318
370.00 AMZN1408H370 0.08 0.00 0.07 11.0 0.10 35.0 86.0 135
370.00 AMZN1416H370 0.18 0.02 0.13 33.0 0.16 9.0 241.0 920
370.00 AMZN1422H370 0.25 -0.05 0.18 44.0 0.32 40.0 35.0 165
370.00 AMZN1429H370 0.50 0.00 0.35 87.0 0.51 115.0 13.0 95
372.50 AMZN1416H372.5 0.15 0.01 0.12 14.0 0.14 4.0 12.0 121
372.50 AMZN1422H372.5 0.02 0.00 0.06 9.0 3.60 10.0 0.0 0
375.00 AMZN1401H375 0.03 0.01 0.01 4.0 0.03 16.0 8.0 210
375.00 AMZN1408H375 0.09 0.00 0.04 16.0 0.11 34.0 198.0 216
375.00 AMZN1416H375 0.14 -0.02 0.11 4.0 0.13 4.0 18.0 1,642
375.00 AMZN1422H375 0.02 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 0.00 0.10 27.0 0.11 8.0 34.0 57
377.50 AMZN1422H377.5 0.03 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 63.0 465
380.00 AMZN1408H380 0.09 0.00 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 1,343
380.00 AMZN1422H380 0.29 0.00 0.11 15.0 0.28 40.0 2.0 58
380.00 AMZN1429H380 0.32 0.00 0.17 66.0 0.25 59.0 9.0 84
382.50 AMZN1416H382.5 0.16 0.05 0.08 22.0 0.09 16.0 3.0 128
382.50 AMZN1422H382.5 0.23 0.00 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 7.0 150
385.00 AMZN1408H385 0.08 0.00 0.01 31.0 0.09 1.0 11.0 155
385.00 AMZN1416H385 0.09 0.01 0.07 27.0 0.09 12.0 6.0 788
390.00 AMZN1401H390 0.02 0.00 0.01 10.0 0.02 37.0 2.0 457
390.00 AMZN1408H390 0.06 0.00 0.02 6.0 0.11 80.0 5.0 119
390.00 AMZN1416H390 0.08 0.01 0.06 20.0 0.07 16.0 65.0 1,027
390.00 AMZN1422H390 0.21 0.19 0.04 12.0 0.20 54.0 1.0 5
390.00 AMZN1429H390 4.97 4.87 0.07 34.0 0.28 40.0 6.0 216
395.00 AMZN1401H395 0.01 -0.03 0.02 50.0 0.01 37.0 6.0 112
395.00 AMZN1408H395 0.05 0.00 2.16 55.0 0.11 82.0 2.0 30
395.00 AMZN1416H395 0.06 0.01 0.04 32.0 0.07 27.0 21.0 1,768
400.00 AMZN1401H400 0.01 0.00 0.01 8.0 0.01 37.0 15.0 706
400.00 AMZN1408H400 0.10 0.07 0.09 5.0 0.10 79.0 200.0 165
400.00 AMZN1416H400 0.06 0.01 0.05 1.0 0.06 10.0 40.0 1,552
400.00 AMZN1422H400 0.11 0.10 0.01 8.0 0.20 95.0 13.0 244
400.00 AMZN1429H400 0.15 0.00 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 1.39 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 0.00 0.83 172.0 0.05 31.0 5.0 131
410.00 AMZN1416H410 0.03 0.01 0.01 23.0 0.14 17.0 10.0 874
410.00 AMZN1422H410 0.08 -0.11 0.01 15.0 0.09 22.0 21.0 24
410.00 AMZN1429H410 2.55 2.33 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 -0.02 0.02 1.0 0.05 56.0 3.0 823
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 0.94 0.19 57.0 0.16 88.0 2.0 2
420.00 AMZN1429H420 0.12 -0.08 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 3.60 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 0.10 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 0.61 0.04 2.0 0.09 48.0 5.0 6
430.00 AMZN1429H430 0.18 0.00 0.61 17.0 0.17 37.0 0.0 0
435.00 AMZN1401H435 0.25 0.24 0.14 11.0 0.09 57.0 21.0 15
435.00 AMZN1408H435 0.07 0.00 0.07 2.0 0.13 50.0 2.0 2
435.00 AMZN1416H435 0.01 -0.03 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 0.11 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 0.15 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 0.08 0.00 0.15 11.0 0.13 206.0 0.0 0
445.00 AMZN1416H445 0.01 -0.02 0.01 7.0 0.14 9.0 1.0 267
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 -0.14 0.01 3.0 0.15 90.0 5.0 6
455.00 AMZN1401H455 0.01 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 0.14 0.00 0.07 11.0 0.13 22.0 0.0 0
460.00 AMZN1429H460 0.15 0.00 0.06 71.0 0.14 94.0 0.0 0
465.00 AMZN1401H465 0.01 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 0.14 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 0.01 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 0.09 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 0.08 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 0.07 0.01 16.0 0.06 49.0 10.0 22
220.00 AMZN1416T220 0.04 0.02 0.02 5.0 0.08 12.0 10.0 516
225.00 AMZN1416T225 0.04 -0.01 0.02 5.0 0.08 24.0 21.0 314
230.00 AMZN1416T230 0.14 -0.03 0.02 10.0 0.18 11.0 5.0 5
235.00 AMZN1416T235 4.85 0.00 0.02 10.0 0.78 10.0 0.0 0
240.00 AMZN1416T240 0.05 0.00 0.03 14.0 0.09 3.0 7.0 285
245.00 AMZN1416T245 1.49 0.00 0.02 10.0 0.81 10.0 0.0 0
250.00 AMZN1401T250 0.01 -0.02 0.01 6.0 0.01 15.0 10.0 225
250.00 AMZN1416T250 0.07 0.00 0.06 18.0 0.08 26.0 126.0 451
255.00 AMZN1401T255 0.04 0.00 0.01 5.0 0.02 37.0 16.0 16
255.00 AMZN1408T255 0.10 0.00 0.01 16.0 0.06 17.0 1.0 1
255.00 AMZN1416T255 0.08 -0.01 0.08 4.0 0.09 14.0 17.0 197
260.00 AMZN1401T260 1.21 0.00 0.03 10.0 0.30 18.0 0.0 0
260.00 AMZN1408T260 0.07 0.00 0.02 22.0 0.14 35.0 18.0 18
260.00 AMZN1416T260 0.10 -0.03 0.09 3.0 0.11 3.0 14.0 906
265.00 AMZN1401T265 0.02 -0.04 0.01 6.0 0.04 68.0 4.0 97
265.00 AMZN1408T265 0.04 0.00 0.06 6.0 0.07 6.0 0.0 0
265.00 AMZN1416T265 0.13 0.01 0.12 4.0 0.14 18.0 31.0 359
270.00 AMZN1401T270 0.03 -0.01 0.01 28.0 0.07 61.0 2.0 580
270.00 AMZN1408T270 0.12 0.01 0.08 19.0 0.10 10.0 67.0 219
270.00 AMZN1416T270 0.18 0.00 0.16 14.0 0.17 6.0 199.0 741
275.00 AMZN1401T275 0.03 -0.02 0.01 149.0 0.04 1.0 112.0 581
275.00 AMZN1408T275 0.16 0.03 0.11 29.0 0.14 10.0 37.0 21
275.00 AMZN1416T275 0.23 -0.01 0.21 24.0 0.23 12.0 75.0 1,115
280.00 AMZN1401T280 0.03 -0.02 0.01 78.0 0.03 19.0 20.0 736
280.00 AMZN1408T280 0.22 0.01 0.16 22.0 0.18 11.0 12.0 417
280.00 AMZN1416T280 0.32 0.01 0.30 14.0 0.32 3.0 1429.0 1,330
280.00 AMZN1422T280 0.53 -0.30 0.45 106.0 0.72 118.0 1.0 485
285.00 AMZN1401T285 0.04 -0.04 0.02 12.0 0.03 100.0 15.0 1,068
285.00 AMZN1408T285 0.24 -0.01 0.24 6.0 0.26 24.0 177.0 155
285.00 AMZN1416T285 0.44 -0.06 0.42 4.0 0.45 8.0 255.0 1,268
290.00 AMZN1401T290 0.05 -0.04 0.04 5.0 0.06 28.0 91.0 1,052
290.00 AMZN1408T290 0.36 -0.01 0.34 31.0 0.39 10.0 326.0 311
290.00 AMZN1416T290 0.66 -0.04 0.64 7.0 0.66 14.0 1513.0 2,965
290.00 AMZN1422T290 0.98 -0.60 0.97 163.0 1.16 58.0 10.0 97
290.00 AMZN1429T290 1.57 -0.19 1.39 124.0 1.70 100.0 4.0 210
292.50 AMZN1408T292.5 0.45 -0.19 0.43 4.0 0.47 4.0 32.0 59
292.50 AMZN1429T292.5 1.76 -0.84 1.66 115.0 1.97 20.0 1.0 17
295.00 AMZN1401T295 0.07 -0.07 0.08 5.0 0.10 8.0 1184.0 1,368
295.00 AMZN1408T295 0.53 -0.03 0.54 1.0 0.59 1.0 111.0 217
295.00 AMZN1416T295 0.91 -0.12 0.93 6.0 0.97 24.0 262.0 1,445
295.00 AMZN1422T295 1.55 -0.70 1.46 113.0 1.60 51.0 23.0 192
295.00 AMZN1429T295 0.72 0.00 0.37 52.0 4.50 339.0 0.0 0
297.50 AMZN1401T297.5 0.23 -0.29 0.10 4.0 0.13 4.0 212.0 391
297.50 AMZN1408T297.5 0.68 -0.10 0.67 6.0 0.68 6.0 63.0 116
297.50 AMZN1422T297.5 1.72 -0.18 1.64 209.0 1.89 41.0 3.0 11
297.50 AMZN1429T297.5 3.24 0.00 2.18 147.0 2.67 46.0 2.0 16
300.00 AMZN1401T300 0.18 -0.08 0.15 24.0 0.18 21.0 400.0 2,662
300.00 AMZN1408T300 0.83 -0.05 0.82 1.0 0.86 15.0 718.0 592
300.00 AMZN1416T300 1.41 -0.15 1.40 11.0 1.44 6.0 771.0 4,119
300.00 AMZN1422T300 2.20 -0.25 2.05 150.0 2.24 45.0 44.0 178
300.00 AMZN1429T300 3.10 -0.14 2.73 9.0 3.05 1.0 75.0 114
302.50 AMZN1401T302.5 0.23 -0.13 0.21 13.0 0.24 10.0 1393.0 1,524
302.50 AMZN1408T302.5 0.95 -0.18 1.05 12.0 1.10 49.0 31.0 72
302.50 AMZN1422T302.5 2.62 -0.13 2.48 67.0 2.70 21.0 3.0 45
302.50 AMZN1429T302.5 4.05 0.00 3.05 329.0 3.55 95.0 4.0 50
305.00 AMZN1401T305 0.32 -0.18 0.31 4.0 0.34 10.0 818.0 1,399
305.00 AMZN1408T305 1.34 -0.12 1.27 28.0 1.33 44.0 754.0 635
305.00 AMZN1416T305 1.92 -0.23 1.94 36.0 2.47 37.0 12.0 47
305.00 AMZN1422T305 2.92 -0.27 2.99 131.0 3.20 43.0 21.0 54
305.00 AMZN1429T305 3.95 -0.30 3.65 263.0 4.10 65.0 17.0 47
307.50 AMZN1401T307.5 0.44 -0.24 0.43 6.0 0.44 1.0 1476.0 2,304
307.50 AMZN1408T307.5 1.51 -0.34 1.63 13.0 1.66 7.0 35.0 130
307.50 AMZN1422T307.5 5.00 0.00 3.50 195.0 3.80 115.0 3.0 13
307.50 AMZN1429T307.5 4.41 -0.74 4.20 367.0 4.85 161.0 5.0 15
310.00 AMZN1401T310 0.62 -0.33 0.61 6.0 0.62 4.0 827.0 1,807
310.00 AMZN1408T310 2.07 -0.28 2.05 9.0 2.10 6.0 436.0 230
310.00 AMZN1416T310 3.15 -0.30 3.15 22.0 3.25 92.0 617.0 2,409
310.00 AMZN1422T310 4.50 -0.25 4.25 19.0 4.50 99.0 5.0 107
310.00 AMZN1429T310 5.40 -0.30 5.20 63.0 5.45 45.0 1.0 155
312.50 AMZN1401T312.5 0.91 -0.40 0.91 1.0 1.71 116.0 1874.0 850
312.50 AMZN1408T312.5 2.59 -0.46 2.59 19.0 2.65 8.0 86.0 57
312.50 AMZN1422T312.5 4.90 -1.88 4.80 281.0 5.20 37.0 9.0 93
312.50 AMZN1429T312.5 6.22 0.00 5.65 419.0 6.45 137.0 16.0 46
315.00 AMZN1401T315 1.39 -0.48 1.36 30.0 1.39 6.0 1467.0 1,979
315.00 AMZN1408T315 3.35 -0.43 3.30 61.0 3.45 55.0 138.0 239
315.00 AMZN1416T315 4.75 -0.28 4.65 11.0 4.75 1.0 335.0 2,672
315.00 AMZN1422T315 5.72 -0.53 5.90 91.0 6.20 2.0 6.0 139
315.00 AMZN1429T315 6.70 -0.63 6.70 241.0 7.30 9.0 1.0 56
317.50 AMZN1401T317.5 2.09 -0.56 2.10 2.0 2.22 2.0 1700.0 1,038
317.50 AMZN1408T317.5 4.20 -0.08 4.15 88.0 4.25 8.0 71.0 171
317.50 AMZN1422T317.5 6.95 0.00 6.95 45.0 7.20 10.0 47.0 135
317.50 AMZN1429T317.5 7.70 -0.80 7.70 244.0 8.35 10.0 4.0 51
320.00 AMZN1401T320 3.15 -0.59 3.05 3.0 3.15 7.0 3511.0 2,327
320.00 AMZN1408T320 5.30 -0.45 5.20 100.0 5.35 37.0 166.0 298
320.00 AMZN1416T320 6.00 -0.75 6.65 93.0 7.00 62.0 1.0 84
320.00 AMZN1422T320 8.05 -0.35 8.10 56.0 8.30 2.0 17.0 294
320.00 AMZN1429T320 9.89 0.24 9.25 30.0 9.80 2.0 3.0 69
322.50 AMZN1401T322.5 4.35 -0.70 4.35 10.0 4.60 1.0 857.0 502
322.50 AMZN1408T322.5 6.55 -0.97 6.50 40.0 6.65 16.0 474.0 195
322.50 AMZN1422T322.5 8.80 -0.50 9.35 21.0 9.60 2.0 38.0 88
322.50 AMZN1429T322.5 10.00 -0.75 10.50 25.0 10.85 25.0 8.0 17
325.00 AMZN1401T325 6.20 -0.50 6.00 16.0 6.20 5.0 362.0 498
325.00 AMZN1408T325 8.05 0.00 7.85 48.0 8.05 26.0 81.0 68
325.00 AMZN1416T325 8.95 -3.10 9.30 156.0 9.65 26.0 2.0 61
325.00 AMZN1422T325 10.10 -0.50 10.70 32.0 11.05 10.0 2.0 108
325.00 AMZN1429T325 11.15 -0.60 11.55 177.0 12.25 2.0 18.0 37
327.50 AMZN1401T327.5 8.20 -1.30 8.00 19.0 8.20 5.0 15.0 107
327.50 AMZN1408T327.5 9.40 -2.77 9.50 85.0 9.80 35.0 23.0 42
327.50 AMZN1422T327.5 14.68 0.00 11.95 128.0 12.60 5.0 5.0 54
327.50 AMZN1429T327.5 12.45 0.00 11.15 144.0 14.70 313.0 0.0 0
330.00 AMZN1401T330 10.25 -0.35 10.15 2.0 10.45 10.0 130.0 652
330.00 AMZN1408T330 11.50 -0.30 11.40 3.0 11.80 5.0 55.0 155
330.00 AMZN1416T330 12.00 -3.00 12.65 209.0 13.05 67.0 10.0 74
330.00 AMZN1422T330 12.90 -0.95 13.85 20.0 14.30 34.0 1.0 118
330.00 AMZN1429T330 16.60 0.00 14.25 10.0 15.40 2.0 10.0 64
332.50 AMZN1401T332.5 11.35 -3.97 12.05 91.0 12.60 58.0 8.0 183
332.50 AMZN1408T332.5 15.55 0.00 12.90 81.0 14.00 10.0 3.0 33
332.50 AMZN1422T332.5 14.55 0.00 13.45 1.0 16.80 11.0 0.0 0
332.50 AMZN1429T332.5 19.24 0.00 16.05 183.0 17.00 24.0 2.0 33
335.00 AMZN1401T335 14.98 -1.02 14.65 44.0 15.15 43.0 4.0 693
335.00 AMZN1408T335 15.06 -1.99 14.25 44.0 16.10 10.0 6.0 76
335.00 AMZN1416T335 15.25 -1.69 16.55 10.0 17.00 20.0 28.0 1,018
335.00 AMZN1422T335 16.97 -1.06 16.90 155.0 17.95 25.0 5.0 72
335.00 AMZN1429T335 18.00 0.00 17.70 60.0 18.90 15.0 2.0 38
337.50 AMZN1401T337.5 16.00 -1.44 16.90 39.0 17.35 33.0 6.0 155
337.50 AMZN1408T337.5 21.45 0.00 16.30 46.0 18.35 7.0 1.0 13
337.50 AMZN1416T337.5 18.34 -0.65 18.00 79.0 19.05 10.0 10.0 329
337.50 AMZN1422T337.5 17.50 0.00 17.15 20.0 20.50 42.0 0.0 0
337.50 AMZN1429T337.5 18.60 0.00 18.45 10.0 21.10 22.0 0.0 0
340.00 AMZN1401T340 19.28 -2.52 19.55 34.0 20.05 69.0 159.0 609
340.00 AMZN1408T340 19.47 -3.29 18.55 116.0 20.50 35.0 118.0 160
340.00 AMZN1416T340 21.00 0.69 20.30 67.0 21.25 21.0 7.0 1,493
340.00 AMZN1422T340 24.60 0.00 21.00 32.0 22.00 10.0 6.0 61
340.00 AMZN1429T340 22.55 0.00 21.55 52.0 22.80 15.0 1.0 106
342.50 AMZN1401T342.5 22.85 0.00 21.70 29.0 22.60 18.0 5.0 87
342.50 AMZN1408T342.5 20.45 0.00 20.20 1.0 23.65 25.0 0.0 0
342.50 AMZN1416T342.5 21.85 0.00 21.00 10.0 24.55 20.0 0.0 0
342.50 AMZN1422T342.5 21.75 0.00 21.55 20.0 25.35 30.0 0.0 0
342.50 AMZN1429T342.5 22.40 0.00 22.30 20.0 25.95 40.0 0.0 0
345.00 AMZN1401T345 24.19 -1.70 24.55 12.0 25.25 12.0 9.0 277
345.00 AMZN1408T345 22.85 0.00 22.50 22.0 26.15 25.0 0.0 0
345.00 AMZN1416T345 25.05 -2.55 24.90 60.0 25.80 32.0 32.0 521
345.00 AMZN1422T345 23.85 0.00 23.55 20.0 27.45 30.0 0.0 0
345.00 AMZN1429T345 24.50 0.00 24.35 20.0 28.05 30.0 0.0 0
347.50 AMZN1401T347.5 25.33 -3.10 25.50 21.0 29.00 1.0 2.0 269
347.50 AMZN1408T347.5 25.00 -0.85 25.70 1.0 29.05 1.0 2.0 8
347.50 AMZN1416T347.5 30.09 3.69 27.00 2.0 29.20 1.0 27.0 66
347.50 AMZN1422T347.5 8.45 -17.60 26.25 12.0 29.70 24.0 1.0 1
347.50 AMZN1429T347.5 26.60 0.00 26.40 19.0 30.25 30.0 0.0 0
350.00 AMZN1401T350 28.35 -2.15 28.25 21.0 30.25 10.0 21.0 537
350.00 AMZN1408T350 28.02 -4.28 28.15 1.0 30.65 12.0 1.0 69
350.00 AMZN1416T350 28.37 -2.13 28.75 115.0 30.50 48.0 2.0 871
350.00 AMZN1422T350 31.65 2.55 28.75 96.0 31.15 12.0 15.0 84
350.00 AMZN1429T350 28.85 0.00 28.60 20.0 32.45 30.0 0.0 0
352.50 AMZN1401T352.5 35.35 0.00 30.55 2.0 33.95 1.0 1.0 54
352.50 AMZN1408T352.5 29.42 -1.23 30.60 1.0 34.15 1.0 36.0 35
352.50 AMZN1416T352.5 30.40 0.00 30.15 44.0 33.90 28.0 0.0 0
352.50 AMZN1422T352.5 30.65 0.00 30.45 10.0 34.60 30.0 0.0 0
352.50 AMZN1429T352.5 32.42 0.52 31.55 20.0 33.65 10.0 5.0 14
355.00 AMZN1401T355 33.87 -3.93 33.15 3.0 35.40 13.0 7.0 318
355.00 AMZN1408T355 32.45 0.00 32.30 30.0 36.50 20.0 0.0 0
355.00 AMZN1416T355 33.74 0.34 32.65 14.0 35.25 13.0 1.0 127
355.00 AMZN1422T355 34.35 -2.65 33.55 97.0 36.30 223.0 1.0 63
355.00 AMZN1429T355 34.83 0.53 33.85 2.0 37.45 21.0 5.0 19
357.50 AMZN1401T357.5 36.60 0.53 35.50 2.0 38.40 11.0 8.0 132
357.50 AMZN1408T357.5 35.68 -0.02 35.50 34.0 37.85 17.0 11.0 24
357.50 AMZN1416T357.5 33.76 -2.14 35.65 1.0 38.85 1.0 41.0 84
357.50 AMZN1422T357.5 36.75 0.65 35.95 96.0 38.45 83.0 1.0 8
357.50 AMZN1429T357.5 34.75 -0.95 35.60 1.0 39.40 9.0 3.0 3
360.00 AMZN1401T360 39.00 -0.50 38.75 58.0 40.05 37.0 31.0 275
360.00 AMZN1408T360 41.58 0.00 38.00 37.0 40.55 25.0 1.0 189
360.00 AMZN1416T360 39.20 -0.85 38.10 13.0 41.35 6.0 1.0 777
360.00 AMZN1422T360 37.80 0.00 37.90 10.0 42.15 11.0 0.0 0
360.00 AMZN1429T360 40.00 1.35 38.65 142.0 40.60 12.0 50.0 50
362.50 AMZN1401T362.5 39.80 0.00 39.75 10.0 43.80 20.0 0.0 0
362.50 AMZN1408T362.5 39.90 0.00 40.10 1.0 44.30 1.0 0.0 0
362.50 AMZN1416T362.5 42.30 1.50 40.70 67.0 42.90 22.0 7.0 146
362.50 AMZN1422T362.5 40.20 0.00 40.45 1.0 44.45 11.0 0.0 0
362.50 AMZN1429T362.5 40.50 0.00 40.30 13.0 44.00 22.0 0.0 0
365.00 AMZN1401T365 44.70 1.90 42.85 43.0 45.80 36.0 6.0 74
365.00 AMZN1408T365 44.20 0.00 42.25 12.0 46.40 1.0 0.0 0
365.00 AMZN1416T365 44.22 0.97 43.05 70.0 45.05 22.0 2.0 66
365.00 AMZN1422T365 42.60 0.00 42.90 10.0 46.90 11.0 0.0 0
365.00 AMZN1429T365 42.85 0.00 43.05 1.0 47.05 11.0 0.0 0
367.50 AMZN1401T367.5 44.90 0.00 44.70 12.0 49.05 10.0 0.0 0
367.50 AMZN1416T367.5 47.00 1.25 45.65 65.0 47.90 34.0 6.0 27
367.50 AMZN1422T367.5 45.10 0.00 45.30 10.0 49.30 10.0 0.0 0
370.00 AMZN1401T370 48.98 -2.02 48.70 31.0 50.50 25.0 3.0 22
370.00 AMZN1408T370 49.25 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 47.55 0.00 47.75 10.0 51.85 11.0 0.0 0
370.00 AMZN1429T370 47.70 0.00 47.90 1.0 51.90 11.0 0.0 0
372.50 AMZN1416T372.5 50.00 0.00 49.90 20.0 53.05 22.0 0.0 0
372.50 AMZN1422T372.5 21.40 -28.65 50.30 10.0 54.35 11.0 20.0 20
375.00 AMZN1401T375 53.99 1.19 52.90 2.0 56.45 1.0 1.0 49
375.00 AMZN1408T375 52.90 0.00 52.95 38.0 55.65 28.0 0.0 0
375.00 AMZN1416T375 54.00 -0.50 53.55 21.0 55.35 2.0 32.0 105
375.00 AMZN1422T375 53.55 1.05 52.70 12.0 56.75 11.0 3.0 3
375.00 AMZN1429T375 52.60 0.00 52.85 10.0 56.90 11.0 0.0 0
377.50 AMZN1416T377.5 54.95 0.00 54.85 1.0 58.05 22.0 0.0 0
377.50 AMZN1422T377.5 26.85 -28.10 54.80 10.0 58.90 20.0 13.0 13
380.00 AMZN1401T380 58.50 0.65 57.60 7.0 61.45 1.0 16.0 7
380.00 AMZN1408T380 55.40 0.00 57.60 34.0 60.80 23.0 1.0 0
380.00 AMZN1416T380 57.00 0.00 57.35 10.0 61.00 10.0 0.0 0
380.00 AMZN1422T380 57.40 0.00 57.35 1.0 61.75 1.0 0.0 0
380.00 AMZN1429T380 57.55 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 59.95 0.00 59.85 20.0 64.10 10.0 0.0 0
385.00 AMZN1401T385 61.33 -1.67 62.60 7.0 66.45 1.0 1.0 7
385.00 AMZN1408T385 62.60 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 -34.96 67.60 7.0 71.45 1.0 2.0 2
390.00 AMZN1408T390 67.85 0.00 68.00 2.0 71.45 1.0 0.0 0
390.00 AMZN1416T390 69.50 0.00 68.05 2.0 71.45 1.0 10.0 24
390.00 AMZN1422T390 43.25 -24.55 68.30 1.0 71.30 1.0 2.0 2
390.00 AMZN1429T390 68.15 0.00 68.05 1.0 71.35 1.0 0.0 0
395.00 AMZN1401T395 37.25 -35.40 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 72.40 0.00 72.35 10.0 76.60 10.0 0.0 0
400.00 AMZN1401T400 40.85 -37.15 77.60 6.0 81.60 2.0 6.0 1
400.00 AMZN1408T400 77.95 0.00 77.60 6.0 81.45 1.0 0.0 0
400.00 AMZN1416T400 78.73 0.83 77.65 3.0 81.45 1.0 1.0 27
400.00 AMZN1422T400 77.80 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 83.00 0.00 82.60 6.0 86.50 2.0 0.0 0
405.00 AMZN1408T405 82.85 0.00 82.60 6.0 86.45 1.0 0.0 0
405.00 AMZN1416T405 82.40 0.00 82.20 20.0 86.65 1.0 0.0 0
410.00 AMZN1401T410 87.95 0.00 87.60 6.0 91.50 1.0 0.0 0
410.00 AMZN1408T410 88.00 0.00 87.60 6.0 91.50 1.0 0.0 0
410.00 AMZN1416T410 92.13 0.00 87.75 1.0 91.25 2.0 1.0 8
410.00 AMZN1422T410 87.95 0.00 87.90 1.0 91.30 1.0 0.0 0
410.00 AMZN1429T410 87.85 0.00 88.15 1.0 91.25 1.0 0.0 0
415.00 AMZN1401T415 93.00 0.00 92.60 6.0 96.50 1.0 0.0 0
415.00 AMZN1408T415 93.00 0.00 92.60 34.0 95.80 23.0 0.0 0
415.00 AMZN1416T415 92.75 0.00 92.85 3.0 96.25 2.0 0.0 0
420.00 AMZN1401T420 98.00 0.00 97.60 6.0 101.60 11.0 0.0 0
420.00 AMZN1408T420 65.30 -32.65 97.55 34.0 100.65 24.0 1.0 1
420.00 AMZN1416T420 97.75 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 97.90 0.00 98.00 1.0 101.85 10.0 0.0 0
425.00 AMZN1401T425 106.45 3.45 102.60 32.0 105.45 28.0 3.0 1
425.00 AMZN1408T425 103.00 0.00 102.70 34.0 105.80 26.0 0.0 0
425.00 AMZN1416T425 102.80 0.00 102.65 2.0 106.50 1.0 0.0 0
430.00 AMZN1401T430 108.00 0.00 107.55 17.0 110.95 31.0 0.0 0
430.00 AMZN1408T430 108.00 0.00 107.90 6.0 110.65 23.0 0.0 0
430.00 AMZN1416T430 107.65 0.00 107.55 6.0 111.60 11.0 0.0 0
430.00 AMZN1422T430 107.60 0.00 107.80 1.0 111.20 1.0 0.0 0
430.00 AMZN1429T430 107.30 0.00 107.85 1.0 111.25 1.0 0.0 0
435.00 AMZN1401T435 112.95 0.00 112.50 13.0 115.95 32.0 0.0 0
435.00 AMZN1408T435 113.00 0.00 112.55 34.0 115.90 30.0 0.0 0
435.00 AMZN1416T435 112.60 0.00 112.55 6.0 116.55 1.0 0.0 0
440.00 AMZN1401T440 117.55 0.00 117.50 13.0 120.95 32.0 0.0 0
440.00 AMZN1408T440 117.65 0.00 117.55 34.0 120.95 30.0 0.0 0
440.00 AMZN1416T440 117.95 0.00 117.20 46.0 120.80 32.0 0.0 0
440.00 AMZN1422T440 117.60 0.00 117.55 2.0 121.20 1.0 0.0 0
440.00 AMZN1429T440 117.60 0.00 117.85 1.0 121.25 1.0 0.0 0
445.00 AMZN1401T445 123.00 0.00 122.50 17.0 125.90 31.0 0.0 0
445.00 AMZN1408T445 122.60 0.00 122.55 34.0 125.95 30.0 0.0 0
445.00 AMZN1416T445 122.65 0.00 122.25 34.0 125.80 32.0 0.0 0
450.00 AMZN1401T450 127.70 0.00 127.60 6.0 131.65 2.0 0.0 0
450.00 AMZN1408T450 128.00 0.00 127.50 2.0 130.95 1.0 0.0 0
450.00 AMZN1416T450 128.05 0.00 127.25 32.0 131.25 31.0 0.0 0
450.00 AMZN1422T450 127.60 0.00 127.55 9.0 131.25 1.0 0.0 0
450.00 AMZN1429T450 127.60 0.00 127.55 2.0 131.25 1.0 0.0 0
455.00 AMZN1401T455 132.60 0.00 133.00 2.0 136.45 1.0 0.0 0
455.00 AMZN1408T455 132.60 0.00 132.50 2.0 135.95 1.0 0.0 0
455.00 AMZN1416T455 133.05 0.00 132.55 6.0 136.50 2.0 0.0 0
460.00 AMZN1401T460 137.55 0.00 137.60 6.0 141.45 2.0 0.0 0
460.00 AMZN1408T460 137.60 0.00 137.55 1.0 141.25 2.0 0.0 0
460.00 AMZN1416T460 137.60 0.00 137.55 6.0 141.55 11.0 0.0 0
460.00 AMZN1422T460 137.60 0.00 137.55 9.0 141.25 1.0 0.0 0
460.00 AMZN1429T460 137.55 0.00 137.80 2.0 141.50 1.0 0.0 0
465.00 AMZN1401T465 142.55 0.00 142.60 6.0 146.50 11.0 0.0 0
465.00 AMZN1408T465 142.55 0.00 143.10 1.0 146.15 2.0 0.0 0
465.00 AMZN1416T465 142.90 0.00 142.55 6.0 146.70 23.0 0.0 0
470.00 AMZN1408T470 147.60 0.00 147.55 1.0 151.15 2.0 0.0 0
470.00 AMZN1416T470 147.60 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 152.70 0.00 153.00 2.0 156.65 2.0 0.0 0
480.00 AMZN1408T480 157.60 0.00 157.55 1.0 161.15 2.0 0.0 0
480.00 AMZN1416T480 157.70 0.00 157.55 7.0 161.25 7.0 0.0 0
480.00 AMZN1422T480 157.60 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 162.60 0.00 162.55 2.0 166.20 1.0 0.0 0
490.00 AMZN1408T490 167.60 0.00 167.55 1.0 171.15 2.0 0.0 0
490.00 AMZN1416T490 168.00 0.00 167.55 32.0 171.40 31.0 0.0 0
490.00 AMZN1422T490 167.60 0.00 167.55 9.0 171.25 1.0 0.0 0
490.00 AMZN1429T490 167.60 0.00 167.55 2.0 171.25 1.0 0.0 0
495.00 AMZN1416T495 173.10 0.00 172.55 2.0 176.25 2.0 0.0 0
500.00 AMZN1408T500 177.60 0.00 177.55 1.0 181.15 2.0 0.0 0
500.00 AMZN1422T500 177.60 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