$332.63 +2.09 (0.63%) Amazon.com Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 332.63
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +2.09 (0.63%)
Prev Close: 330.54
Open: 335.42
Bid: 332.54
Ask: 332.55
Options:

Call Options: AMZN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
205.00 AMZN1428K205 122.95 0.00 125.50 1.0 129.65 1.0 0.0 0
210.00 AMZN1428K210 118.15 0.00 120.30 1.0 124.55 1.0 0.0 0
215.00 AMZN1428K215 99.77 -13.18 115.35 1.0 119.80 10.0 4.0 0
220.00 AMZN1428K220 108.20 0.00 110.95 1.0 114.60 1.0 0.0 0
225.00 AMZN1428K225 103.20 0.00 105.95 1.0 109.60 1.0 0.0 0
230.00 AMZN1428K230 63.00 -35.20 100.30 16.0 104.70 1.0 1.0 5
235.00 AMZN1428K235 93.25 0.00 95.95 1.0 99.60 1.0 0.0 0
240.00 AMZN1428K240 88.25 0.00 90.95 1.0 94.60 1.0 0.0 0
245.00 AMZN1428K245 83.35 0.00 85.95 1.0 89.55 1.0 0.0 0
250.00 AMZN1428K250 84.20 6.30 80.95 1.0 83.50 31.0 1.0 1
255.00 AMZN1428K255 73.50 0.00 75.95 1.0 79.55 1.0 0.0 0
260.00 AMZN1428K260 68.25 0.00 70.30 10.0 74.75 10.0 0.0 0
265.00 AMZN1428K265 63.25 0.00 65.35 1.0 69.75 10.0 0.0 0
270.00 AMZN1428K270 63.70 4.70 60.65 16.0 64.15 15.0 2.0 25
275.00 AMZN1428K275 53.45 0.40 55.35 1.0 59.80 1.0 1.0 1
277.50 AMZN1428K277.5 51.45 0.00 53.35 1.0 56.75 1.0 0.0 0
280.00 AMZN1428K280 48.05 0.00 50.35 1.0 54.85 10.0 0.0 0
282.50 AMZN1428K282.5 45.85 0.00 47.75 10.0 52.30 13.0 0.0 0
285.00 AMZN1428K285 45.35 0.00 45.85 15.0 48.50 15.0 1.0 23
287.50 AMZN1428K287.5 46.50 3.69 43.90 52.0 45.95 57.0 70.0 86
290.00 AMZN1428K290 42.18 1.83 42.10 41.0 42.95 44.0 27.0 139
292.50 AMZN1428K292.5 42.69 5.54 38.60 32.0 40.45 35.0 6.0 46
295.00 AMZN1428K295 30.70 -3.90 35.90 32.0 39.00 32.0 1.0 198
297.50 AMZN1428K297.5 36.05 3.32 33.85 88.0 35.85 100.0 2.0 81
300.00 AMZN1428K300 35.00 4.41 31.50 67.0 33.25 73.0 17.0 2,069
302.50 AMZN1428K302.5 30.75 2.24 28.65 20.0 31.85 21.0 4.0 463
305.00 AMZN1428K305 27.38 1.48 26.05 1.0 29.15 2.0 11.0 5,319
307.50 AMZN1428K307.5 23.15 0.00 23.55 1.0 26.90 1.0 22.0 91
310.00 AMZN1428K310 22.78 1.78 21.60 49.0 23.35 39.0 25.0 6,237
312.50 AMZN1428K312.5 20.30 2.40 19.85 46.0 20.35 64.0 15.0 118
315.00 AMZN1428K315 18.20 1.88 17.65 101.0 18.35 95.0 121.0 3,663
317.50 AMZN1428K317.5 15.10 -0.60 15.10 220.0 16.25 320.0 36.0 290
320.00 AMZN1428K320 13.50 1.57 12.85 61.0 13.65 25.0 512.0 3,371
322.50 AMZN1428K322.5 11.35 1.43 10.95 40.0 11.40 30.0 139.0 379
325.00 AMZN1428K325 9.17 0.87 8.95 10.0 9.35 25.0 742.0 2,245
327.50 AMZN1428K327.5 7.22 0.67 7.10 21.0 7.35 29.0 265.0 607
330.00 AMZN1428K330 5.68 0.38 5.60 24.0 5.80 24.0 1206.0 2,400
332.50 AMZN1428K332.5 4.23 0.03 4.15 17.0 4.30 9.0 748.0 618
335.00 AMZN1428K335 3.20 -0.01 3.20 9.0 5.55 1.0 3870.0 1,139
337.50 AMZN1428K337.5 2.32 -0.15 2.27 15.0 2.34 24.0 1289.0 976
340.00 AMZN1428K340 1.70 -0.19 1.68 2.0 1.73 5.0 4162.0 1,092
342.50 AMZN1428K342.5 1.33 -0.16 1.33 5.0 1.34 13.0 773.0 102
345.00 AMZN1428K345 0.99 -0.16 0.97 7.0 1.02 4.0 2433.0 348
347.50 AMZN1428K347.5 0.75 -0.15 0.73 1.0 0.77 17.0 307.0 189
350.00 AMZN1428K350 0.59 -0.18 0.55 26.0 0.61 38.0 1199.0 2,008
352.50 AMZN1428K352.5 0.45 -0.23 0.42 1.0 0.45 14.0 674.0 192
355.00 AMZN1428K355 0.33 -0.20 0.30 75.0 0.35 28.0 1167.0 930
357.50 AMZN1428K357.5 0.25 -0.17 0.23 10.0 0.28 5.0 327.0 307
360.00 AMZN1428K360 0.22 -0.18 0.17 10.0 0.23 10.0 292.0 616
362.50 AMZN1428K362.5 0.14 -0.19 0.13 10.0 0.19 10.0 186.0 137
365.00 AMZN1428K365 0.13 -0.12 0.05 6.0 0.12 15.0 112.0 677
367.50 AMZN1428K367.5 0.11 -0.22 0.08 14.0 0.11 17.0 4.0 25
370.00 AMZN1428K370 0.08 -0.11 0.06 5.0 0.09 30.0 283.0 428
375.00 AMZN1428K375 0.06 -0.08 0.03 10.0 0.14 12.0 210.0 208
380.00 AMZN1428K380 0.07 -0.02 0.03 25.0 0.08 16.0 379.0 568
385.00 AMZN1428K385 0.09 0.06 0.03 2.0 0.07 49.0 2.0 8
390.00 AMZN1428K390 0.04 0.03 0.01 50.0 0.11 95.0 20.0 25
395.00 AMZN1428K395 0.01 0.00 0.01 15.0 0.14 99.0 0.0 0
400.00 AMZN1428K400 0.01 -0.03 0.01 50.0 2.56 1.0 250.0 65
405.00 AMZN1428K405 0.03 -0.02 0.01 14.0 0.05 1.0 76.0 2
410.00 AMZN1428K410 0.03 0.00 0.03 20.0 0.04 36.0 67.0 12

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
205.00 AMZN1428W205 0.11 0.00 0.05 24.0 0.13 138.0 0.0 0
210.00 AMZN1428W210 0.09 -0.02 0.06 24.0 0.13 153.0 10.0 10
215.00 AMZN1428W215 0.13 0.02 0.01 30.0 0.13 159.0 10.0 33
220.00 AMZN1428W220 0.05 -0.06 0.05 10.0 0.13 157.0 10.0 20
225.00 AMZN1428W225 0.07 0.02 0.01 25.0 0.13 173.0 50.0 55
230.00 AMZN1428W230 0.22 0.16 0.02 50.0 0.05 58.0 5.0 764
235.00 AMZN1428W235 0.05 -0.02 0.01 3.0 0.06 15.0 6.0 541
240.00 AMZN1428W240 0.11 0.01 0.07 33.0 0.13 124.0 25.0 509
245.00 AMZN1428W245 0.13 0.04 0.08 23.0 0.14 28.0 2.0 216
250.00 AMZN1428W250 4.85 0.00 0.07 10.0 0.41 22.0 0.0 0
255.00 AMZN1428W255 0.05 0.00 0.01 43.0 0.14 152.0 1.0 117
260.00 AMZN1428W260 0.03 -0.03 0.01 10.0 0.14 194.0 71.0 306
265.00 AMZN1428W265 0.07 0.00 0.02 21.0 0.15 191.0 13.0 305
270.00 AMZN1428W270 0.03 -0.02 0.05 2.0 0.06 24.0 40.0 269
275.00 AMZN1428W275 0.04 -0.04 0.04 51.0 0.05 17.0 51.0 495
277.50 AMZN1428W277.5 0.07 -0.03 0.07 2.0 0.06 25.0 4.0 52
280.00 AMZN1428W280 0.04 -0.06 0.04 2.0 0.06 17.0 49.0 478
282.50 AMZN1428W282.5 0.13 0.00 0.01 12.0 0.14 87.0 2.0 52
285.00 AMZN1428W285 0.06 -0.10 0.01 10.0 0.08 54.0 18.0 337
287.50 AMZN1428W287.5 0.11 -0.07 0.02 24.0 0.12 103.0 12.0 306
290.00 AMZN1428W290 0.08 -0.12 0.02 5.0 0.10 96.0 120.0 380
292.50 AMZN1428W292.5 0.10 -0.08 0.05 36.0 0.10 53.0 176.0 247
295.00 AMZN1428W295 0.11 -0.15 0.05 5.0 0.10 40.0 168.0 493
297.50 AMZN1428W297.5 0.13 -0.17 0.10 3.0 0.12 17.0 213.0 174
300.00 AMZN1428W300 0.14 -0.15 0.11 39.0 0.15 21.0 309.0 552
302.50 AMZN1428W302.5 0.17 -0.14 0.13 39.0 0.17 36.0 141.0 345
305.00 AMZN1428W305 0.19 -0.25 0.16 29.0 0.19 9.0 201.0 464
307.50 AMZN1428W307.5 0.20 -0.34 0.16 10.0 0.20 18.0 121.0 1,582
310.00 AMZN1428W310 0.28 -0.27 0.25 18.0 0.28 9.0 255.0 1,607
312.50 AMZN1428W312.5 0.34 -0.37 0.32 3.0 0.34 4.0 200.0 387
315.00 AMZN1428W315 0.46 -0.44 0.43 5.0 0.47 3.0 314.0 580
317.50 AMZN1428W317.5 0.59 -0.71 0.57 3.0 0.60 10.0 249.0 278
320.00 AMZN1428W320 0.79 -0.79 0.81 2.0 0.83 5.0 1256.0 1,101
322.50 AMZN1428W322.5 1.12 -0.98 1.10 1.0 1.17 3.0 528.0 368
325.00 AMZN1428W325 1.58 -1.20 1.56 1.0 1.62 2.0 1672.0 610
327.50 AMZN1428W327.5 2.18 -1.62 2.15 3.0 2.21 9.0 1700.0 1,278
330.00 AMZN1428W330 3.05 -1.95 3.05 7.0 3.20 4.0 1456.0 590
332.50 AMZN1428W332.5 4.20 -2.25 4.15 6.0 4.30 42.0 1839.0 335
335.00 AMZN1428W335 5.53 -2.52 5.45 12.0 5.65 15.0 1148.0 436
337.50 AMZN1428W337.5 7.40 -2.50 7.40 35.0 7.60 26.0 278.0 9
340.00 AMZN1428W340 9.05 -2.95 9.05 121.0 9.40 6.0 76.0 26
342.50 AMZN1428W342.5 10.98 -2.27 10.95 10.0 11.55 20.0 6.0 5
345.00 AMZN1428W345 14.00 -3.00 12.85 115.0 14.30 128.0 18.0 24
347.50 AMZN1428W347.5 12.75 -4.35 15.30 59.0 16.75 52.0 4.0 3
350.00 AMZN1428W350 17.00 -4.60 17.40 67.0 19.25 74.0 10.0 2
352.50 AMZN1428W352.5 17.10 -5.45 19.55 114.0 21.70 123.0 3.0 1
355.00 AMZN1428W355 19.40 -5.50 21.70 31.0 24.35 29.0 2.0 0
357.50 AMZN1428W357.5 26.15 0.00 23.45 10.0 27.35 10.0 0.0 0
360.00 AMZN1428W360 28.00 -1.60 26.05 1.0 28.70 18.0 10.0 0
362.50 AMZN1428W362.5 32.00 0.00 28.50 17.0 31.65 13.0 0.0 0
365.00 AMZN1428W365 33.10 0.00 30.45 1.0 34.80 1.0 0.0 0
367.50 AMZN1428W367.5 35.65 0.00 33.45 21.0 37.00 21.0 0.0 0
370.00 AMZN1428W370 38.15 0.00 35.95 17.0 39.10 13.0 0.0 0
375.00 AMZN1428W375 43.45 0.00 41.15 15.0 44.50 16.0 0.0 0
380.00 AMZN1428W380 49.30 0.00 45.85 1.0 49.20 1.0 0.0 0
385.00 AMZN1428W385 53.05 0.00 50.85 1.0 54.05 1.0 0.0 0
390.00 AMZN1428W390 57.95 0.00 56.10 1.0 59.45 1.0 0.0 0
395.00 AMZN1428W395 62.95 0.00 60.50 1.0 64.05 1.0 0.0 0
400.00 AMZN1428W400 68.40 0.00 65.65 1.0 69.05 1.0 0.0 0
405.00 AMZN1428W405 73.30 0.00 70.65 1.0 74.05 1.0 0.0 0
410.00 AMZN1428W410 77.75 0.00 75.80 1.0 79.40 1.0 0.0 0