Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:19AM ET - U.S. Markets close in 5 hours and 41 minutes. Dow Down 0.74% Nasdaq Down 0.72%
Amazon.com Inc. (AMZN)At 10:04AM ET: 117.3395  Down 0.6905 (0.59%)  
MORE ON AMZN
Quotes
HereOptions
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

OptionsLearn more about New Options Symbology ยปGet Options for:
View By Expiration: Feb 10 | Mar 10 | Apr 10 | Jul 10 | Jan 11 | Jan 12
CALL OPTIONS Expire at close Fri, Feb 19, 2010
StrikeSymbolLastChgBidAskVolOpen Int
70.00ZQN100220C0007000049.95 0.0047.0048.15355
75.00ZQN100220C0007500044.55 0.0042.1042.858125
80.00QZN100220C0008000037.90 0.0037.0038.555177
85.00QZN100220C0008500031.78 0.0032.0533.1064211
90.00QZN100220C0009000028.80 0.0027.0527.5040347
95.00QZN100220C0009500023.10Down 0.7522.3022.4525346
100.00QZN100220C0010000018.05Down 0.3517.3517.501643
105.00QZN100220C0010500012.65Down 0.9512.5512.7097765
110.00QZN100220C001100008.00Down 0.908.008.152112,128
115.00QZN100220C001150004.10Down 0.804.154.257826,056
120.00QZN100220C001200001.62Down 0.491.611.622,23110,153
125.00QZN100220C001250000.48Down 0.240.500.5163915,024
130.00QZN100220C001300000.17Down 0.050.150.1684113,059
135.00QZN100220C001350000.07Down 0.030.060.091099,797
140.00QZN100220C001400000.05Up 0.020.030.051612,686
145.00QZN100220C001450000.03Up 0.020.030.0417,953
150.00QZN100220C001500000.01 0.000.010.031288,662
155.00QZN100220C001550000.01 0.00N/A0.02814,568
160.00QZN100220C001600000.01 0.00N/A0.0255,716
165.00QZN100220C001650000.03 0.00N/A0.0302,411
170.00QZN100220C001700000.02 0.00N/A0.02101,623
175.00QZN100220C001750000.02 0.00N/A0.0301,642
180.00QZN100220C001800000.05 0.00N/A0.0301,835
185.00QZN100220C001850000.01 0.00N/A0.030529
190.00QZN100220C001900000.03 0.00N/A0.030703
195.00QZN100220C001950000.04 0.00N/A0.030571
200.00QZN100220C002000000.03 0.00N/A0.0301,164
PUT OPTIONS Expire at close Fri, Feb 19, 2010
StrikeSymbolLastChgBidAskVolOpen Int
70.00ZQN100220P000700000.04 0.00N/A0.030383
75.00ZQN100220P000750000.04 0.00N/A0.030755
80.00QZN100220P000800000.03 0.00N/A0.04541,375
85.00QZN100220P000850000.04 0.000.030.0412,628
90.00QZN100220P000900000.05 0.000.050.06282,224
95.00QZN100220P000950000.07Down 0.010.080.10473,455
100.00QZN100220P001000000.15Down 0.020.140.15486,580
105.00QZN100220P001050000.32Down 0.010.300.33868,278
110.00QZN100220P001100000.78 0.000.750.7648712,844
115.00QZN100220P001150001.95Up 0.151.881.912,17112,184
120.00QZN100220P001200004.45Up 0.454.304.409639,670
125.00QZN100220P001250008.35Up 0.758.158.302656,210
130.00QZN100220P0013000012.55Up 0.4012.8012.952113,491
135.00QZN100220P0013500017.40Up 0.6017.7017.85476,948
140.00QZN100220P0014000022.50Up 0.8822.6522.85131,740
145.00QZN100220P0014500026.80 0.0027.1028.004878
150.00QZN100220P0015000031.20 0.0032.3033.0042290
155.00QZN100220P0015500035.25 0.0037.3038.0026979
160.00QZN100220P0016000041.30 0.0042.0043.055351
165.00QZN100220P0016500045.45 0.0047.0048.051638
170.00QZN100220P0017000050.45 0.0052.0053.051635
   
Highlighted options are in-the-money.
Expand to Straddle View...

Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Options for Another Symbol: Symbol Lookup
Options CenterSymbology
AnalyzerCalendar
Most Actives