Amazon.com Inc $324.58

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : AMZN  
Industries : Retail / Catalog & Mail Order Houses
Last Trade: 324.58
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 324.58
Open: 333.06
Bid: 330.07
Ask: 330.34
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
220.00 AMZN1425D220 102.60 0.00 102.60 2.0 106.65 1.0 0.0 0
225.00 AMZN1425D225 97.60 0.00 97.60 2.0 101.65 1.0 0.0 0
230.00 AMZN1425D230 92.70 0.00 92.70 2.0 96.65 1.0 0.0 0
235.00 AMZN1425D235 87.70 0.00 87.70 2.0 91.65 1.0 0.0 0
240.00 AMZN1425D240 83.25 0.00 82.70 2.0 86.65 1.0 0.0 0
245.00 AMZN1425D245 77.35 0.00 77.35 10.0 81.95 10.0 0.0 0
250.00 AMZN1425D250 72.40 0.00 72.35 10.0 76.95 10.0 0.0 0
255.00 AMZN1425D255 67.45 0.00 67.45 1.0 71.55 1.0 0.0 0
260.00 AMZN1425D260 63.40 0.00 62.90 15.0 66.40 1.0 0.0 0
265.00 AMZN1425D265 58.05 0.00 58.00 15.0 61.50 1.0 0.0 0
270.00 AMZN1425D270 53.30 0.00 52.45 10.0 56.60 1.0 0.0 0
275.00 AMZN1425D275 48.25 0.00 47.65 10.0 51.75 1.0 0.0 0
280.00 AMZN1425D280 55.30 11.55 43.75 74.0 47.00 1.0 5.0 11
285.00 AMZN1425D285 38.20 0.00 38.20 10.0 42.25 1.0 0.0 0
287.50 AMZN1425D287.5 36.65 0.00 35.90 10.0 40.05 1.0 0.0 0
290.00 AMZN1425D290 34.60 0.00 34.40 21.0 37.60 11.0 0.0 0
292.50 AMZN1425D292.5 32.35 0.00 32.35 198.0 35.20 208.0 0.0 0
295.00 AMZN1425D295 30.15 0.00 30.15 244.0 33.00 244.0 0.0 0
297.50 AMZN1425D297.5 28.20 0.00 28.20 249.0 30.90 220.0 0.0 0
300.00 AMZN1425D300 27.32 0.00 26.95 21.0 27.60 30.0 4.0 33
302.50 AMZN1425D302.5 24.20 0.00 24.20 242.0 26.85 232.0 0.0 0
305.00 AMZN1425D305 22.15 0.00 22.15 329.0 25.00 358.0 0.0 0
307.50 AMZN1425D307.5 20.55 0.00 20.55 299.0 23.15 346.0 0.0 0
310.00 AMZN1425D310 19.68 0.00 19.50 13.0 20.00 2.0 38.0 196
312.50 AMZN1425D312.5 17.25 0.00 17.25 347.0 19.75 395.0 0.0 0
315.00 AMZN1425D315 16.30 0.00 16.25 13.0 16.70 20.0 60.0 202
317.50 AMZN1425D317.5 16.20 0.00 14.70 28.0 15.20 22.0 6.0 40
320.00 AMZN1425D320 13.35 0.00 13.30 33.0 13.75 22.0 97.0 499
322.50 AMZN1425D322.5 13.00 0.00 11.35 347.0 14.05 443.0 3.0 6
325.00 AMZN1425D325 10.35 0.00 10.25 441.0 11.30 42.0 14.0 53
327.50 AMZN1425D327.5 10.99 0.00 9.15 355.0 11.70 459.0 15.0 30
330.00 AMZN1425D330 8.60 0.00 8.45 22.0 8.75 22.0 552.0 1,670
332.50 AMZN1425D332.5 12.25 0.00 6.75 429.0 9.70 448.0 3.0 14
335.00 AMZN1425D335 6.70 0.00 6.45 19.0 6.75 20.0 1077.0 2,194
337.50 AMZN1425D337.5 5.77 0.00 5.60 46.0 5.85 10.0 232.0 379
340.00 AMZN1425D340 5.00 0.00 4.85 21.0 5.25 2.0 357.0 1,292
342.50 AMZN1425D342.5 4.30 0.00 4.15 32.0 4.35 10.0 156.0 481
345.00 AMZN1425D345 3.70 0.00 3.55 12.0 3.75 15.0 401.0 992
347.50 AMZN1425D347.5 3.05 0.00 3.05 2.0 3.20 14.0 168.0 396
350.00 AMZN1425D350 2.64 0.00 2.54 3.0 2.73 23.0 619.0 2,001
352.50 AMZN1425D352.5 2.24 0.00 2.14 13.0 2.31 22.0 182.0 364
355.00 AMZN1425D355 1.85 0.00 1.80 12.0 1.93 10.0 102.0 850
357.50 AMZN1425D357.5 1.57 0.00 1.50 20.0 1.62 10.0 135.0 270
360.00 AMZN1425D360 1.30 0.00 1.24 32.0 1.35 12.0 871.0 2,184
362.50 AMZN1425D362.5 1.03 0.00 1.04 2.0 1.13 2.0 112.0 413
365.00 AMZN1425D365 0.89 0.00 0.85 20.0 0.94 11.0 269.0 852
367.50 AMZN1425D367.5 0.71 0.00 0.70 20.0 0.79 9.0 113.0 485
370.00 AMZN1425D370 0.61 0.00 0.58 2.0 0.65 2.0 238.0 1,193
372.50 AMZN1425D372.5 0.52 0.00 0.49 10.0 0.54 30.0 39.0 301
375.00 AMZN1425D375 0.41 0.00 0.38 5.0 0.43 3.0 115.0 1,014
377.50 AMZN1425D377.5 0.71 0.00 0.30 5.0 0.35 12.0 5.0 164
380.00 AMZN1425D380 0.24 0.00 0.23 13.0 0.28 13.0 295.0 911
382.50 AMZN1425D382.5 0.20 0.00 0.18 34.0 0.23 4.0 54.0 325
385.00 AMZN1425D385 0.16 0.00 0.15 15.0 0.18 4.0 29.0 346
387.50 AMZN1425D387.5 0.16 0.00 0.11 14.0 0.16 4.0 1.0 159
390.00 AMZN1425D390 0.17 0.00 0.08 14.0 0.13 4.0 128.0 786
392.50 AMZN1425D392.5 0.25 0.00 0.03 5.0 0.09 4.0 1.0 177
395.00 AMZN1425D395 0.10 0.00 0.05 14.0 0.09 4.0 140.0 447
397.50 AMZN1425D397.5 0.24 0.20 0.05 11.0 0.06 4.0 17.0 85
400.00 AMZN1425D400 0.03 0.00 0.01 6.0 0.05 10.0 57.0 956
402.50 AMZN1425D402.5 0.07 0.00 0.07 21.0 0.36 28.0 0.0 0
405.00 AMZN1425D405 0.09 0.00 0.01 4.0 0.15 12.0 1.0 66
407.50 AMZN1425D407.5 0.15 0.14 0.01 14.0 0.14 10.0 16.0 23
410.00 AMZN1425D410 0.01 0.00 0.01 2.0 0.05 10.0 50.0 672
412.50 AMZN1425D412.5 0.09 0.08 0.01 2.0 0.06 2.0 15.0 30
415.00 AMZN1425D415 0.05 0.00 0.01 2.0 0.05 25.0 15.0 87
417.50 AMZN1425D417.5 0.08 0.07 0.01 2.0 0.15 41.0 149.0 162
420.00 AMZN1425D420 0.24 0.00 0.05 10.0 0.24 27.0 0.0 0
422.50 AMZN1425D422.5 0.24 0.00 0.04 10.0 0.24 30.0 0.0 0
425.00 AMZN1425D425 0.06 0.05 0.01 3.0 0.07 20.0 48.0 125
427.50 AMZN1425D427.5 0.23 0.00 0.04 10.0 0.23 26.0 0.0 0
430.00 AMZN1425D430 0.03 0.00 0.01 10.0 0.03 6.0 5.0 48
435.00 AMZN1425D435 0.22 0.00 0.03 10.0 0.22 23.0 0.0 0
440.00 AMZN1425D440 0.22 0.00 0.02 10.0 0.22 23.0 0.0 0
450.00 AMZN1425D450 0.03 0.00 0.06 10.0 0.02 100.0 5.0 109
460.00 AMZN1425D460 0.21 0.00 0.05 10.0 0.21 23.0 0.0 0

Put Options: AMZN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
220.00 AMZN1425P220 0.09 0.06 0.02 26.0 0.03 100.0 34.0 63
225.00 AMZN1425P225 0.10 0.07 0.03 30.0 0.03 100.0 14.0 204
230.00 AMZN1425P230 0.22 0.08 0.02 11.0 0.14 31.0 35.0 154
235.00 AMZN1425P235 0.04 -0.10 0.01 7.0 0.14 78.0 85.0 194
240.00 AMZN1425P240 0.05 0.00 0.01 10.0 0.04 50.0 11.0 57
245.00 AMZN1425P245 0.25 0.00 0.35 11.0 0.25 31.0 0.0 0
250.00 AMZN1425P250 0.25 0.00 0.03 10.0 0.25 21.0 0.0 0
255.00 AMZN1425P255 0.01 0.00 0.01 11.0 0.25 46.0 0.0 0
260.00 AMZN1425P260 0.02 0.00 0.02 10.0 0.31 113.0 0.0 0
265.00 AMZN1425P265 0.04 0.00 0.04 153.0 0.45 136.0 0.0 0
270.00 AMZN1425P270 0.33 0.00 0.33 31.0 0.35 4.0 492.0 1,034
275.00 AMZN1425P275 0.30 0.00 0.30 39.0 0.81 174.0 0.0 0
280.00 AMZN1425P280 0.70 0.00 0.65 20.0 0.73 20.0 277.0 1,212
285.00 AMZN1425P285 0.76 0.00 0.76 50.0 1.43 233.0 0.0 3
287.50 AMZN1425P287.5 1.27 0.00 0.92 42.0 1.77 240.0 1.0 1
290.00 AMZN1425P290 1.40 0.00 1.33 10.0 1.45 20.0 356.0 928
292.50 AMZN1425P292.5 1.34 0.00 1.34 31.0 2.03 186.0 0.0 0
295.00 AMZN1425P295 1.59 0.00 1.59 119.0 2.57 249.0 0.0 0
297.50 AMZN1425P297.5 1.89 0.00 1.89 232.0 3.10 297.0 0.0 0
300.00 AMZN1425P300 2.77 0.00 2.69 2.0 2.77 7.0 347.0 1,527
302.50 AMZN1425P302.5 2.65 0.00 2.65 307.0 4.00 313.0 0.0 0
305.00 AMZN1425P305 4.00 0.00 3.10 382.0 4.95 378.0 3.0 3
307.50 AMZN1425P307.5 5.00 0.00 3.65 415.0 5.25 383.0 10.0 13
310.00 AMZN1425P310 5.14 0.00 5.00 3.0 5.30 20.0 770.0 1,456
312.50 AMZN1425P312.5 5.10 0.00 5.10 394.0 7.40 392.0 0.0 0
315.00 AMZN1425P315 6.00 0.00 5.90 439.0 8.45 419.0 5.0 15
317.50 AMZN1425P317.5 6.80 0.00 6.80 435.0 9.20 431.0 0.0 0
320.00 AMZN1425P320 8.95 0.00 8.80 23.0 9.10 22.0 605.0 928
322.50 AMZN1425P322.5 10.10 0.00 9.95 23.0 10.25 20.0 209.0 277
325.00 AMZN1425P325 10.90 0.00 10.05 421.0 11.85 208.0 7.0 26
327.50 AMZN1425P327.5 12.50 0.00 11.20 414.0 13.15 42.0 3.0 15
330.00 AMZN1425P330 13.98 0.00 13.85 2.0 14.20 22.0 364.0 1,044
332.50 AMZN1425P332.5 15.60 0.00 15.20 2.0 15.75 22.0 246.0 292
335.00 AMZN1425P335 17.00 0.00 16.80 15.0 17.20 2.0 155.0 709
337.50 AMZN1425P337.5 18.90 0.00 18.45 26.0 18.85 3.0 31.0 134
340.00 AMZN1425P340 20.50 0.00 20.15 2.0 20.65 22.0 70.0 795
342.50 AMZN1425P342.5 22.50 0.00 22.00 13.0 22.45 2.0 47.0 123
345.00 AMZN1425P345 24.25 0.00 23.85 33.0 24.40 10.0 14.0 166
347.50 AMZN1425P347.5 20.40 0.00 25.80 22.0 26.40 20.0 4.0 45
350.00 AMZN1425P350 28.67 0.00 27.45 40.0 28.70 20.0 5.0 232
352.50 AMZN1425P352.5 25.43 0.00 29.55 86.0 30.85 51.0 10.0 39
355.00 AMZN1425P355 27.55 0.00 31.40 92.0 33.50 47.0 2.0 158
357.50 AMZN1425P357.5 33.30 0.00 33.30 249.0 36.10 248.0 0.0 0
360.00 AMZN1425P360 36.91 0.00 35.50 244.0 38.15 238.0 13.0 13
362.50 AMZN1425P362.5 37.70 0.00 37.70 9.0 40.75 1.0 0.0 0
365.00 AMZN1425P365 35.40 -4.65 40.05 40.0 43.15 1.0 3.0 33
367.50 AMZN1425P367.5 35.65 -6.65 42.30 102.0 44.95 61.0 10.0 250
370.00 AMZN1425P370 39.38 -5.32 44.70 85.0 47.50 40.0 1.0 106
372.50 AMZN1425P372.5 47.10 0.00 46.75 1.0 50.45 1.0 0.0 0
375.00 AMZN1425P375 50.38 0.93 49.45 17.0 52.80 1.0 1.0 65
377.50 AMZN1425P377.5 53.16 0.00 51.95 1.0 55.55 2.0 10.0 18
380.00 AMZN1425P380 55.69 1.29 54.40 2.0 57.60 11.0 17.0 78
382.50 AMZN1425P382.5 56.85 0.00 56.85 1.0 60.30 2.0 0.0 12
385.00 AMZN1425P385 59.25 0.00 58.90 1.0 63.00 10.0 0.0 0
387.50 AMZN1425P387.5 61.75 0.00 61.45 1.0 64.90 1.0 0.0 0
390.00 AMZN1425P390 64.14 -0.11 63.90 2.0 67.50 1.0 20.0 20
392.50 AMZN1425P392.5 66.65 0.00 66.35 10.0 69.95 11.0 0.0 0
395.00 AMZN1425P395 69.20 0.00 68.95 10.0 72.30 1.0 0.0 0
397.50 AMZN1425P397.5 71.60 0.00 71.30 1.0 75.40 10.0 0.0 0
400.00 AMZN1425P400 73.80 0.00 73.80 1.0 78.05 1.0 3.0 3
402.50 AMZN1425P402.5 76.40 0.00 76.05 2.0 79.95 1.0 0.0 0
405.00 AMZN1425P405 78.70 0.00 78.70 2.0 82.55 1.0 0.0 0
407.50 AMZN1425P407.5 80.75 0.00 81.05 1.0 85.00 1.0 0.0 0
410.00 AMZN1425P410 83.40 0.00 83.40 10.0 87.80 23.0 0.0 0
412.50 AMZN1425P412.5 86.35 0.00 85.70 10.0 90.05 2.0 0.0 0
415.00 AMZN1425P415 88.70 0.00 88.75 2.0 92.45 1.0 0.0 0
417.50 AMZN1425P417.5 91.30 0.00 91.30 2.0 94.95 1.0 0.0 0
420.00 AMZN1425P420 93.40 0.00 93.40 10.0 97.80 10.0 0.0 0
422.50 AMZN1425P422.5 96.55 0.00 96.00 2.0 99.95 1.0 0.0 0
425.00 AMZN1425P425 98.75 0.00 98.55 2.0 102.45 1.0 0.0 0
427.50 AMZN1425P427.5 101.50 0.00 101.50 25.0 104.55 22.0 0.0 0
430.00 AMZN1425P430 103.75 0.00 103.55 2.0 107.45 1.0 0.0 0
435.00 AMZN1425P435 108.75 0.00 108.55 2.0 112.45 1.0 0.0 0
440.00 AMZN1425P440 113.50 0.00 113.55 1.0 117.85 10.0 0.0 0
450.00 AMZN1425P450 123.50 0.00 123.55 2.0 127.60 1.0 0.0 0
460.00 AMZN1425P460 133.45 0.00 133.50 2.0 137.55 1.0 0.0 0
Trading Center