$323.63 -0.87 (-0.27%) Amazon.com Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 323.63
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.87 (-0.27%)
Prev Close: 324.50
Open: 322.46
Bid: 323.62
Ask: 323.63
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 AMZN1426I250 73.05 0.00 72.55 10.0 74.60 10.0 0.0 0
255.00 AMZN1426I255 67.35 0.00 67.00 1.0 71.10 10.0 0.0 0
260.00 AMZN1426I260 63.05 0.00 62.85 45.0 65.35 10.0 0.0 0
265.00 AMZN1426I265 57.45 0.00 57.30 10.0 61.05 20.0 0.0 0
270.00 AMZN1426I270 53.05 0.00 52.60 50.0 55.10 30.0 0.0 0
275.00 AMZN1426I275 47.55 0.00 47.20 1.0 51.05 10.0 0.0 0
277.50 AMZN1426I277.5 45.60 0.00 45.15 34.0 47.70 32.0 0.0 0
280.00 AMZN1426I280 43.10 0.00 42.75 60.0 45.15 39.0 0.0 0
282.50 AMZN1426I282.5 40.60 0.00 40.30 67.0 42.60 54.0 0.0 0
285.00 AMZN1426I285 38.10 0.00 37.95 72.0 40.10 54.0 0.0 0
287.50 AMZN1426I287.5 35.65 0.00 35.30 73.0 37.75 53.0 0.0 0
290.00 AMZN1426I290 33.15 0.00 32.85 78.0 35.30 53.0 0.0 0
292.50 AMZN1426I292.5 30.65 0.00 30.45 12.0 32.35 12.0 0.0 0
295.00 AMZN1426I295 27.55 0.00 26.95 10.0 31.10 10.0 0.0 0
297.50 AMZN1426I297.5 25.15 0.00 24.50 10.0 28.55 10.0 0.0 0
300.00 AMZN1426I300 24.80 2.50 23.75 34.0 24.30 28.0 1.0 64
302.50 AMZN1426I302.5 25.00 4.20 21.25 33.0 21.90 30.0 5.0 10
305.00 AMZN1426I305 22.00 3.60 18.60 22.0 19.15 11.0 5.0 3
307.50 AMZN1426I307.5 17.10 0.00 16.45 13.0 17.85 46.0 0.0 0
310.00 AMZN1426I310 16.00 1.00 14.55 31.0 15.05 82.0 13.0 90
312.50 AMZN1426I312.5 14.40 3.50 12.25 38.0 12.75 128.0 1.0 42
315.00 AMZN1426I315 10.15 -0.86 10.00 26.0 10.35 69.0 18.0 35
317.50 AMZN1426I317.5 7.90 -0.55 7.80 53.0 8.10 52.0 122.0 171
320.00 AMZN1426I320 5.75 -0.75 5.45 8.0 5.80 33.0 201.0 1,050
322.50 AMZN1426I322.5 3.95 -1.06 3.85 13.0 4.05 8.0 521.0 656
325.00 AMZN1426I325 2.69 -0.86 2.58 3.0 2.72 5.0 2863.0 1,250
327.50 AMZN1426I327.5 1.77 -0.69 1.71 3.0 1.75 20.0 1151.0 850
330.00 AMZN1426I330 1.11 -0.49 1.07 3.0 1.11 1.0 1976.0 1,723
332.50 AMZN1426I332.5 0.70 -0.38 0.61 4.0 0.71 1.0 1100.0 985
335.00 AMZN1426I335 0.47 -0.31 0.44 3.0 0.49 56.0 1895.0 1,812
337.50 AMZN1426I337.5 0.31 -0.28 0.29 2.0 0.31 1.0 1225.0 693
340.00 AMZN1426I340 0.24 -0.15 0.23 5.0 0.25 5.0 568.0 1,331
342.50 AMZN1426I342.5 0.16 -0.12 0.15 12.0 0.19 30.0 228.0 525
345.00 AMZN1426I345 0.14 -0.09 0.12 9.0 0.16 38.0 363.0 1,712
347.50 AMZN1426I347.5 0.11 -0.05 0.09 12.0 0.13 30.0 20.0 1,005
350.00 AMZN1426I350 0.08 -0.07 0.07 25.0 0.09 1.0 211.0 683
352.50 AMZN1426I352.5 0.08 -0.02 0.06 13.0 0.08 22.0 20.0 260
355.00 AMZN1426I355 0.07 -0.03 0.04 12.0 0.06 30.0 30.0 562
357.50 AMZN1426I357.5 0.05 -0.02 0.03 17.0 0.06 18.0 6.0 336
360.00 AMZN1426I360 0.02 -0.04 0.01 20.0 0.04 10.0 28.0 560
362.50 AMZN1426I362.5 0.02 -0.03 0.02 20.0 0.02 21.0 170.0 364
365.00 AMZN1426I365 0.02 -0.04 0.01 25.0 0.02 27.0 43.0 316
367.50 AMZN1426I367.5 0.03 0.00 0.01 6.0 0.03 2.0 21.0 254
370.00 AMZN1426I370 0.03 0.00 0.01 11.0 0.04 78.0 2.0 894
372.50 AMZN1426I372.5 0.03 0.00 0.01 17.0 0.04 85.0 8.0 265
375.00 AMZN1426I375 0.01 -0.02 0.01 1.0 0.03 94.0 33.0 308
377.50 AMZN1426I377.5 0.13 0.00 0.02 10.0 1.72 151.0 0.0 0
380.00 AMZN1426I380 0.12 0.00 0.02 10.0 0.13 20.0 0.0 0
385.00 AMZN1426I385 0.12 0.00 0.00 0.0 1.36 6.0 0.0 0
390.00 AMZN1426I390 0.12 0.00 0.00 0.0 1.69 146.0 0.0 0
395.00 AMZN1426I395 0.12 0.00 0.00 0.0 1.70 132.0 0.0 0
400.00 AMZN1426I400 0.11 0.00 0.00 0.0 1.69 151.0 0.0 0
405.00 AMZN1426I405 0.07 0.00 0.01 1.0 0.02 109.0 0.0 0
410.00 AMZN1426I410 0.17 0.10 0.01 3.0 0.02 100.0 6.0 11
415.00 AMZN1426I415 0.07 0.00 0.01 2.0 0.02 100.0 0.0 0
420.00 AMZN1426I420 0.12 0.05 0.01 3.0 0.02 109.0 10.0 64
425.00 AMZN1426I425 0.07 0.00 0.01 2.0 0.02 109.0 0.0 0
430.00 AMZN1426I430 0.07 0.00 0.01 3.0 0.02 109.0 0.0 0
435.00 AMZN1426I435 0.08 0.00 0.01 3.0 0.01 103.0 0.0 0
440.00 AMZN1426I440 0.07 0.00 0.01 3.0 0.01 102.0 0.0 0
450.00 AMZN1426I450 0.08 0.00 0.01 3.0 0.01 100.0 0.0 0
460.00 AMZN1426I460 0.09 0.02 0.01 3.0 0.01 100.0 20.0 20
470.00 AMZN1426I470 0.07 0.00 0.00 0.0 0.01 100.0 0.0 0
480.00 AMZN1426I480 0.08 0.00 0.00 0.0 0.01 100.0 0.0 0
490.00 AMZN1426I490 0.07 0.00 0.00 0.0 0.01 100.0 0.0 0
500.00 AMZN1426I500 0.07 0.00 0.00 0.0 0.01 100.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 AMZN1426U250 0.04 -0.04 0.08 1.0 0.07 26.0 4.0 254
255.00 AMZN1426U255 1.15 0.00 0.00 0.0 2.46 131.0 0.0 0
260.00 AMZN1426U260 0.01 -0.03 0.01 2.0 0.05 6.0 36.0 254
265.00 AMZN1426U265 0.13 0.00 0.05 1.0 0.17 20.0 0.0 0
270.00 AMZN1426U270 0.02 0.00 0.01 2.0 0.03 48.0 44.0 334
275.00 AMZN1426U275 0.03 0.00 0.01 1.0 0.02 10.0 29.0 128
277.50 AMZN1426U277.5 0.04 0.00 0.01 1.0 0.02 11.0 50.0 207
280.00 AMZN1426U280 0.03 -0.02 0.01 8.0 0.02 5.0 69.0 249
282.50 AMZN1426U282.5 0.05 0.00 0.01 29.0 0.03 53.0 36.0 107
285.00 AMZN1426U285 0.03 -0.03 0.02 10.0 0.04 2.0 85.0 316
287.50 AMZN1426U287.5 0.07 -0.02 0.02 14.0 0.05 2.0 8.0 262
290.00 AMZN1426U290 0.05 -0.06 0.03 14.0 0.06 30.0 80.0 645
292.50 AMZN1426U292.5 0.05 -0.07 0.04 12.0 0.05 16.0 94.0 241
295.00 AMZN1426U295 0.08 -0.08 0.06 26.0 0.09 2.0 107.0 940
297.50 AMZN1426U297.5 0.09 -0.11 0.07 4.0 0.11 20.0 86.0 474
300.00 AMZN1426U300 0.16 -0.05 0.12 12.0 0.15 11.0 289.0 914
302.50 AMZN1426U302.5 0.17 -0.09 0.18 6.0 0.20 3.0 271.0 320
305.00 AMZN1426U305 0.27 -0.07 0.23 28.0 0.27 39.0 486.0 1,199
307.50 AMZN1426U307.5 0.36 -0.09 0.33 10.0 0.37 21.0 248.0 630
310.00 AMZN1426U310 0.46 -0.10 0.43 17.0 0.50 2.0 974.0 2,051
312.50 AMZN1426U312.5 0.64 -0.17 0.62 2.0 0.67 16.0 1661.0 504
315.00 AMZN1426U315 0.90 -0.22 0.87 2.0 0.93 2.0 1643.0 2,527
317.50 AMZN1426U317.5 1.24 -0.29 1.24 27.0 1.34 5.0 655.0 1,043
320.00 AMZN1426U320 1.90 -0.27 1.84 4.0 1.96 4.0 1754.0 1,626
322.50 AMZN1426U322.5 2.68 -0.32 2.71 5.0 2.84 5.0 1768.0 870
325.00 AMZN1426U325 4.00 0.00 3.85 34.0 4.10 40.0 1661.0 1,114
327.50 AMZN1426U327.5 5.50 0.10 5.35 64.0 5.70 16.0 676.0 481
330.00 AMZN1426U330 7.40 0.30 7.25 23.0 7.60 11.0 194.0 1,366
332.50 AMZN1426U332.5 9.30 0.40 8.95 13.0 9.30 1.0 14.0 446
335.00 AMZN1426U335 10.72 -0.90 11.05 60.0 11.45 55.0 13.0 451
337.50 AMZN1426U337.5 12.50 -3.00 13.80 83.0 14.30 5.0 8.0 152
340.00 AMZN1426U340 15.48 -2.62 16.05 73.0 16.60 47.0 28.0 237
342.50 AMZN1426U342.5 13.11 -4.59 17.60 56.0 19.15 31.0 9.0 99
345.00 AMZN1426U345 18.96 -3.99 20.85 64.0 21.40 40.0 12.0 346
347.50 AMZN1426U347.5 25.80 0.00 22.50 49.0 23.50 74.0 4.0 68
350.00 AMZN1426U350 28.60 0.00 25.05 84.0 27.05 87.0 17.0 560
352.50 AMZN1426U352.5 26.65 0.00 25.95 30.0 30.35 20.0 0.0 0
355.00 AMZN1426U355 29.15 0.00 28.85 10.0 32.85 20.0 0.0 0
357.50 AMZN1426U357.5 32.40 0.00 32.15 12.0 34.80 11.0 0.0 0
360.00 AMZN1426U360 33.45 0.00 33.95 1.0 37.95 20.0 0.0 0
362.50 AMZN1426U362.5 37.20 0.00 37.20 10.0 39.95 10.0 0.0 0
365.00 AMZN1426U365 38.45 0.00 39.00 20.0 43.50 10.0 0.0 0
367.50 AMZN1426U367.5 42.15 0.00 42.40 32.0 44.00 6.0 0.0 0
370.00 AMZN1426U370 43.55 0.00 43.95 10.0 48.05 10.0 0.0 0
372.50 AMZN1426U372.5 47.20 0.00 47.25 41.0 49.30 41.0 0.0 0
375.00 AMZN1426U375 49.50 0.00 49.45 32.0 51.85 21.0 0.0 0
377.50 AMZN1426U377.5 52.10 0.00 51.90 30.0 54.25 15.0 0.0 0
380.00 AMZN1426U380 53.40 0.00 53.80 10.0 58.05 10.0 0.0 0
385.00 AMZN1426U385 58.35 0.00 59.00 10.0 63.10 1.0 0.0 0
390.00 AMZN1426U390 64.55 0.00 64.60 46.0 66.55 15.0 0.0 0
395.00 AMZN1426U395 68.10 0.00 68.55 10.0 72.70 10.0 0.0 0
400.00 AMZN1426U400 74.55 0.00 73.95 32.0 77.00 31.0 0.0 0
405.00 AMZN1426U405 79.55 0.00 79.25 1.0 83.00 2.0 0.0 0
410.00 AMZN1426U410 84.55 0.00 83.80 32.0 86.55 15.0 0.0 0
415.00 AMZN1426U415 89.50 0.00 89.00 31.0 91.05 10.0 0.0 0
420.00 AMZN1426U420 94.35 0.00 93.85 31.0 96.55 15.0 0.0 0
425.00 AMZN1426U425 99.65 0.00 98.90 33.0 101.05 10.0 0.0 0
430.00 AMZN1426U430 104.00 0.00 103.95 32.0 107.00 31.0 0.0 0
435.00 AMZN1426U435 109.30 0.00 108.90 30.0 111.55 10.0 0.0 0
440.00 AMZN1426U440 114.30 0.00 114.30 12.0 117.60 11.0 0.0 0
450.00 AMZN1426U450 124.10 0.00 124.25 12.0 127.55 11.0 0.0 0
460.00 AMZN1426U460 134.00 0.00 134.30 12.0 137.05 11.0 0.0 0
470.00 AMZN1426U470 144.20 0.00 144.05 30.0 146.60 15.0 0.0 0
480.00 AMZN1426U480 154.10 0.00 154.05 31.0 156.70 40.0 0.0 0
490.00 AMZN1426U490 164.05 0.00 164.30 22.0 167.65 21.0 0.0 0
500.00 AMZN1426U500 174.35 0.00 174.20 22.0 177.65 21.0 0.0 0