Amazon.com Inc $358.14

down -2.70


23/7/2014 04:00 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Last Trade: 358.14
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -2.70 (-0.75 %)
Prev Close: 360.84
Open: 359.05
Bid: 358.14
Ask: 358.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMZN Trend Analysis - it has outperformed the S&P 500 by 2%
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 AMZN1425G250 109.00 0.00 106.60 1.0 109.90 2.0 0.0 0
255.00 AMZN1425G255 104.20 0.00 101.65 12.0 104.50 12.0 0.0 0
260.00 AMZN1425G260 99.30 0.00 96.60 2.0 99.95 2.0 0.0 0
265.00 AMZN1425G265 93.50 0.00 90.80 10.0 95.45 11.0 0.0 0
270.00 AMZN1425G270 91.00 0.00 86.60 2.0 89.95 2.0 2.0 3
272.50 AMZN1425G272.5 87.50 0.00 84.05 1.0 87.40 2.0 0.0 0
275.00 AMZN1425G275 84.25 0.00 81.70 2.0 84.55 2.0 0.0 0
277.50 AMZN1425G277.5 81.70 0.00 79.10 12.0 82.40 13.0 0.0 0
280.00 AMZN1425G280 77.98 -1.17 77.35 1.0 79.55 1.0 5.0 17
282.50 AMZN1425G282.5 30.25 -46.95 74.20 1.0 77.05 1.0 1.0 1
285.00 AMZN1425G285 75.10 0.00 71.75 2.0 74.50 2.0 0.0 0
287.50 AMZN1425G287.5 72.65 0.00 69.25 2.0 72.10 2.0 0.0 0
290.00 AMZN1425G290 68.10 -2.05 66.80 2.0 69.65 2.0 1.0 12
292.50 AMZN1425G292.5 66.80 0.00 64.30 2.0 67.00 2.0 0.0 0
295.00 AMZN1425G295 59.82 -5.38 61.85 2.0 64.40 1.0 10.0 9
297.50 AMZN1425G297.5 62.20 0.00 59.20 2.0 62.35 2.0 0.0 0
300.00 AMZN1425G300 57.60 0.00 56.80 1.0 60.05 13.0 5.0 44
302.50 AMZN1425G302.5 28.42 -29.53 54.25 7.0 57.60 6.0 2.0 4
305.00 AMZN1425G305 54.29 -0.61 51.15 1.0 55.10 12.0 3.0 5
307.50 AMZN1425G307.5 52.10 0.00 49.35 1.0 52.85 1.0 0.0 0
310.00 AMZN1425G310 51.61 0.00 47.20 2.0 49.75 1.0 5.0 42
312.50 AMZN1425G312.5 31.48 -16.57 44.75 2.0 47.75 2.0 2.0 3
315.00 AMZN1425G315 40.50 -5.30 42.40 31.0 45.55 2.0 1.0 44
317.50 AMZN1425G317.5 43.50 0.00 39.80 103.0 43.75 1.0 0.0 0
320.00 AMZN1425G320 40.48 -1.61 37.70 37.0 40.85 13.0 1.0 51
322.50 AMZN1425G322.5 36.61 -3.43 35.10 1.0 38.60 1.0 3.0 4
325.00 AMZN1425G325 35.21 -2.29 33.10 106.0 35.60 55.0 2.0 262
327.50 AMZN1425G327.5 33.74 -0.76 31.25 90.0 33.35 26.0 5.0 119
330.00 AMZN1425G330 30.20 -3.17 29.90 21.0 30.70 76.0 53.0 386
332.50 AMZN1425G332.5 30.97 0.00 27.65 17.0 29.00 54.0 10.0 85
335.00 AMZN1425G335 26.00 -2.55 25.65 11.0 26.30 10.0 3.0 562
337.50 AMZN1425G337.5 22.95 -3.85 23.70 12.0 24.50 11.0 1.0 181
340.00 AMZN1425G340 22.20 -2.45 21.90 20.0 22.45 20.0 94.0 580
342.50 AMZN1425G342.5 20.27 -2.77 20.10 20.0 20.60 21.0 7.0 167
345.00 AMZN1425G345 18.70 -2.45 18.35 11.0 18.85 20.0 82.0 307
347.50 AMZN1425G347.5 17.00 -2.45 16.80 16.0 17.25 10.0 17.0 31
350.00 AMZN1425G350 15.65 -1.93 15.30 10.0 15.65 21.0 171.0 733
352.50 AMZN1425G352.5 14.25 -1.62 13.80 16.0 14.30 1.0 93.0 118
355.00 AMZN1425G355 12.75 -1.85 12.35 16.0 12.80 22.0 441.0 1,023
357.50 AMZN1425G357.5 11.35 -1.75 11.20 15.0 11.50 10.0 576.0 387
360.00 AMZN1425G360 10.20 -1.65 9.95 27.0 10.30 2.0 877.0 1,782
362.50 AMZN1425G362.5 9.05 -1.65 8.80 29.0 9.20 4.0 137.0 317
365.00 AMZN1425G365 7.80 -1.60 7.75 20.0 8.00 4.0 388.0 1,143
367.50 AMZN1425G367.5 6.90 -1.60 6.75 59.0 7.00 11.0 78.0 460
370.00 AMZN1425G370 5.90 -1.56 5.90 45.0 6.15 52.0 395.0 1,145
372.50 AMZN1425G372.5 5.35 -1.10 5.10 37.0 5.35 32.0 113.0 150
375.00 AMZN1425G375 4.46 -1.34 4.35 10.0 4.55 44.0 313.0 1,262
377.50 AMZN1425G377.5 3.84 -1.41 3.75 67.0 3.95 74.0 179.0 604
380.00 AMZN1425G380 3.35 -1.01 3.20 100.0 3.35 20.0 824.0 1,224
382.50 AMZN1425G382.5 2.85 -0.95 2.80 10.0 2.93 14.0 77.0 594
385.00 AMZN1425G385 2.46 -0.84 2.40 35.0 2.55 5.0 454.0 980
387.50 AMZN1425G387.5 2.15 -0.68 2.07 20.0 2.15 3.0 155.0 307
390.00 AMZN1425G390 1.80 -0.72 1.78 17.0 1.88 10.0 751.0 813
392.50 AMZN1425G392.5 1.51 -0.60 1.53 29.0 1.63 20.0 155.0 454
395.00 AMZN1425G395 1.39 -0.49 1.32 5.0 1.42 20.0 466.0 1,608
400.00 AMZN1425G400 1.00 -0.45 1.00 10.0 1.06 10.0 453.0 1,024
405.00 AMZN1425G405 0.78 -0.25 0.74 10.0 0.78 5.0 289.0 793
410.00 AMZN1425G410 0.57 -0.28 0.56 5.0 0.59 3.0 202.0 1,436
415.00 AMZN1425G415 0.43 -0.20 0.38 20.0 0.46 31.0 110.0 472
420.00 AMZN1425G420 0.27 -0.16 0.26 36.0 0.33 10.0 216.0 291
425.00 AMZN1425G425 0.21 -0.11 0.17 20.0 0.23 4.0 355.0 427
430.00 AMZN1425G430 0.15 -0.06 0.12 20.0 0.17 4.0 266.0 1,069
435.00 AMZN1425G435 0.11 -0.02 0.08 10.0 0.12 10.0 1.0 853
440.00 AMZN1425G440 0.06 -0.05 0.03 30.0 0.06 39.0 2158.0 384
445.00 AMZN1425G445 0.05 -0.02 0.01 18.0 0.05 27.0 400.0 427
450.00 AMZN1425G450 0.09 0.01 0.05 35.0 0.04 2.0 17.0 50
455.00 AMZN1425G455 0.07 0.00 0.01 11.0 0.04 10.0 4.0 10
460.00 AMZN1425G460 0.06 0.01 0.01 21.0 0.03 2.0 2.0 2
465.00 AMZN1425G465 0.05 -0.01 0.01 21.0 0.03 2.0 2.0 2
470.00 AMZN1425G470 0.03 -0.02 0.12 1.0 0.03 7.0 50.0 3
475.00 AMZN1425G475 0.03 -0.01 0.02 21.0 0.03 4.0 50.0 2
480.00 AMZN1425G480 0.03 0.00 0.01 21.0 0.03 10.0 1.0 1
485.00 AMZN1425G485 0.03 0.00 0.01 3.0 0.03 2.0 2.0 2
490.00 AMZN1425G490 0.04 0.01 0.01 2.0 0.02 15.0 10.0 10

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
250.00 AMZN1425S250 1.71 0.00 0.02 10.0 4.85 11.0 0.0 0
255.00 AMZN1425S255 0.03 -0.10 0.01 6.0 0.06 21.0 5.0 0
260.00 AMZN1425S260 0.03 0.00 0.01 5.0 0.04 10.0 83.0 358
265.00 AMZN1425S265 0.03 0.02 0.01 10.0 0.06 18.0 50.0 62
270.00 AMZN1425S270 0.05 0.00 0.04 5.0 0.15 5.0 24.0 127
272.50 AMZN1425S272.5 4.85 0.00 0.05 1.0 0.31 10.0 0.0 0
275.00 AMZN1425S275 0.06 0.01 0.03 20.0 0.08 10.0 6.0 121
277.50 AMZN1425S277.5 0.13 0.10 0.03 10.0 0.15 10.0 1.0 81
280.00 AMZN1425S280 0.10 0.05 0.05 20.0 0.07 10.0 31.0 347
282.50 AMZN1425S282.5 0.10 0.02 0.07 3.0 0.10 10.0 13.0 156
285.00 AMZN1425S285 0.11 0.01 0.08 20.0 0.15 4.0 52.0 537
287.50 AMZN1425S287.5 0.14 0.01 0.09 24.0 0.15 34.0 135.0 148
290.00 AMZN1425S290 0.12 -0.06 0.10 24.0 0.17 4.0 586.0 848
292.50 AMZN1425S292.5 0.15 -0.04 0.14 20.0 0.19 20.0 187.0 121
295.00 AMZN1425S295 0.20 -0.04 0.17 26.0 0.23 5.0 177.0 534
297.50 AMZN1425S297.5 0.27 0.00 0.21 20.0 0.68 2.0 13.0 103
300.00 AMZN1425S300 0.29 -0.06 0.25 23.0 0.31 1.0 229.0 2,212
302.50 AMZN1425S302.5 0.33 -0.06 0.30 20.0 0.39 10.0 22.0 536
305.00 AMZN1425S305 0.41 -0.06 0.36 5.0 0.46 21.0 177.0 445
307.50 AMZN1425S307.5 0.49 -0.07 0.44 3.0 0.49 15.0 94.0 210
310.00 AMZN1425S310 0.55 -0.08 0.52 10.0 0.58 16.0 281.0 1,063
312.50 AMZN1425S312.5 0.63 -0.11 0.60 20.0 0.69 5.0 67.0 589
315.00 AMZN1425S315 0.72 -0.14 0.71 5.0 0.77 5.0 186.0 626
317.50 AMZN1425S317.5 0.89 -0.10 0.85 20.0 0.94 13.0 89.0 1,364
320.00 AMZN1425S320 1.06 -0.08 1.04 10.0 1.11 15.0 258.0 1,609
322.50 AMZN1425S322.5 1.25 -0.08 1.25 10.0 1.33 10.0 177.0 437
325.00 AMZN1425S325 1.51 -0.04 1.48 10.0 1.56 10.0 228.0 1,024
327.50 AMZN1425S327.5 1.79 0.00 1.75 10.0 1.85 25.0 156.0 364
330.00 AMZN1425S330 2.12 0.02 2.03 3.0 2.18 23.0 1045.0 1,559
332.50 AMZN1425S332.5 2.46 -0.06 2.44 10.0 2.55 11.0 211.0 653
335.00 AMZN1425S335 2.99 0.18 2.87 17.0 3.00 14.0 622.0 1,472
337.50 AMZN1425S337.5 3.45 0.05 3.35 28.0 3.55 22.0 284.0 633
340.00 AMZN1425S340 4.06 0.22 4.00 4.0 4.10 2.0 1112.0 2,538
342.50 AMZN1425S342.5 4.70 0.29 4.65 26.0 4.85 22.0 108.0 1,011
345.00 AMZN1425S345 5.40 0.25 5.40 33.0 5.60 11.0 443.0 1,574
347.50 AMZN1425S347.5 6.45 0.65 6.25 25.0 6.50 24.0 332.0 339
350.00 AMZN1425S350 7.30 0.65 7.20 27.0 7.45 4.0 334.0 890
352.50 AMZN1425S352.5 8.45 0.90 8.20 48.0 8.50 23.0 178.0 98
355.00 AMZN1425S355 9.55 0.95 9.30 57.0 9.65 36.0 545.0 1,043
357.50 AMZN1425S357.5 10.80 1.09 10.55 25.0 10.85 6.0 517.0 232
360.00 AMZN1425S360 12.05 1.25 11.80 15.0 12.15 16.0 187.0 670
362.50 AMZN1425S362.5 13.50 1.30 13.05 126.0 13.50 10.0 12.0 154
365.00 AMZN1425S365 14.50 0.85 14.50 15.0 14.95 16.0 21.0 138
367.50 AMZN1425S367.5 14.70 0.00 16.00 55.0 16.50 16.0 4.0 18
370.00 AMZN1425S370 17.84 1.39 17.65 10.0 18.15 11.0 12.0 28
372.50 AMZN1425S372.5 19.35 1.65 19.35 45.0 19.85 10.0 6.0 8
375.00 AMZN1425S375 22.25 2.45 21.10 36.0 21.65 20.0 3.0 42
377.50 AMZN1425S377.5 21.55 0.00 22.65 124.0 23.85 13.0 1.0 1
380.00 AMZN1425S380 25.08 1.93 25.00 11.0 25.70 11.0 2.0 12
382.50 AMZN1425S382.5 29.05 0.00 26.55 53.0 27.80 11.0 1.0 1
385.00 AMZN1425S385 29.54 1.97 28.75 110.0 29.95 13.0 7.0 71
387.50 AMZN1425S387.5 31.32 1.87 30.55 23.0 32.30 15.0 5.0 3
390.00 AMZN1425S390 33.45 1.55 32.90 42.0 34.35 13.0 6.0 19
392.50 AMZN1425S392.5 32.15 0.00 34.80 215.0 37.75 11.0 0.0 0
395.00 AMZN1425S395 34.35 0.00 37.35 92.0 39.80 51.0 0.0 0
400.00 AMZN1425S400 38.90 0.00 41.75 21.0 44.75 1.0 0.0 0
405.00 AMZN1425S405 43.70 0.00 46.55 29.0 49.25 13.0 0.0 0
410.00 AMZN1425S410 48.40 0.00 51.45 2.0 53.95 2.0 0.0 0
415.00 AMZN1425S415 53.20 0.00 55.85 2.0 58.80 2.0 0.0 0
420.00 AMZN1425S420 58.00 0.00 60.80 2.0 63.70 2.0 0.0 0
425.00 AMZN1425S425 62.85 0.00 66.05 2.0 68.55 2.0 0.0 0
430.00 AMZN1425S430 67.80 0.00 69.70 1.0 74.40 1.0 0.0 0
435.00 AMZN1425S435 72.75 0.00 75.55 11.0 79.35 1.0 0.0 0
440.00 AMZN1425S440 77.70 0.00 80.90 2.0 83.40 2.0 0.0 0
445.00 AMZN1425S445 82.70 0.00 85.65 1.0 88.50 11.0 0.0 0
450.00 AMZN1425S450 87.65 0.00 90.25 2.0 93.50 2.0 0.0 0
455.00 AMZN1425S455 92.60 0.00 95.20 2.0 98.50 2.0 0.0 0
460.00 AMZN1425S460 97.60 0.00 100.20 2.0 103.50 2.0 0.0 0
465.00 AMZN1425S465 102.60 0.00 105.15 2.0 108.50 2.0 0.0 0
470.00 AMZN1425S470 107.55 0.00 110.15 2.0 113.50 2.0 0.0 0
475.00 AMZN1425S475 112.55 0.00 115.15 2.0 118.50 2.0 0.0 0
480.00 AMZN1425S480 117.50 0.00 120.15 2.0 123.50 2.0 0.0 0
485.00 AMZN1425S485 122.50 0.00 125.15 2.0 128.50 2.0 0.0 0
490.00 AMZN1425S490 127.55 0.00 130.15 1.0 133.50 1.0 0.0 0
Trading Center