Dow Up0.08% Nasdaq Down0.30%

Amazon.com Inc. (AMZN)

-NasdaqGS
331.32 Up 6.32(1.94%) Sep 19, 4:15PM EDT
|After Hours : 331.00 Down 0.32 (0.10%) Sep 19, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
200.00AMZN140920C00200000133.35 0.00129.65132.3022
220.00AMZN140920C00220000110.00Up 5.00109.65112.0012
240.00AMZN140920C0024000086.22 0.0089.6592.2011
245.00AMZN140920C00245000109.40 0.0084.3587.0011
250.00AMZN140920C0025000079.00 0.0079.4582.5514
270.00AMZN140920C0027000068.00 0.0059.6562.05313
275.00AMZN140920C0027500046.45 0.0054.6556.8510112
280.00AMZN140920C0028000050.90Up 5.5349.6551.901034
285.00AMZN140920C0028500045.75Up 0.4544.6546.9044
285.00AMZN7140920C0028500038.15 0.0044.1047.551010
290.00AMZN140920C0029000036.32 0.0039.6541.901082
295.00AMZN140920C0029500038.55 0.0034.6536.90159
295.00AMZN7140920C0029500046.35 0.0033.9538.4011
295.00AMZN140926C0029500028.40 0.0034.8037.3066
297.50AMZN140920C0029750031.27 0.0032.2034.40630
297.50AMZN140926C0029750025.95 0.0032.3534.8566
300.00AMZN140920C0030000030.50Up 5.5029.7031.60179416
300.00AMZN7140920C0030000024.70 0.0029.0032.35524
300.00AMZN140926C0030000029.70Up 6.2429.8531.80912
302.50AMZN140920C0030250020.60 0.0027.1529.4015
302.50AMZN7140926C0030250021.70 0.0026.7030.601010
305.00AMZN140920C0030500023.00Up 3.1224.6526.8513141
305.00AMZN7140920C0030500026.08Up 1.6824.0027.35178
305.00AMZN140926C0030500023.77 0.0024.9027.5013
307.50AMZN140920C0030750020.05 0.0022.1524.40324
307.50AMZN7140926C0030750018.25 0.0022.0025.7033
310.00AMZN140920C0031000021.25Up 6.3520.4521.55139297
310.00AMZN7140920C0031000018.70 0.0018.9022.40935
310.00AMZN140926C0031000021.00Up 3.4020.0522.005327
312.50AMZN140920C0031250011.63 0.0017.1519.30322
312.50AMZN140926C0031250017.10 0.0017.6519.70222
315.00AMZN140920C0031500016.19Up 6.1116.1516.6071611
315.00AMZN7140920C0031500010.75 0.0014.0017.45272
315.00AMZN140926C0031500012.63Up 1.0515.3017.20321
315.00AMZN7140926C0031500020.10 0.0014.7018.4555
317.50AMZN140920C0031750013.39Up 5.8412.1514.052191
317.50AMZN140926C0031750013.55Up 2.8512.9514.858120
320.00AMZN140920C0032000011.45Up 5.8510.5511.503371,758
320.00AMZN7140920C0032000011.45Up 4.459.5512.302857
320.00AMZN140926C0032000011.37Up 3.4712.0012.50971,016
320.00AMZN7140926C0032000010.60 0.0010.0513.55553
322.50AMZN140920C003225008.10Up 4.708.659.00252584
322.50AMZN7140920C003225009.15Up 2.357.009.6511
322.50AMZN140926C003225009.12Up 3.129.7010.4010376
322.50AMZN7140926C0032250010.72Up 1.678.1010.90110
325.00AMZN140920C003250006.25Up 4.446.156.451,4302,092
325.00AMZN7140920C003250005.90Up 3.134.356.701177
325.00AMZN140926C003250007.85Up 3.357.808.25660690
325.00AMZN7140926C003250006.20Up 1.536.509.4063
327.50AMZN140920C003275003.77Up 2.873.354.053,4441,080
327.50AMZN7140920C003275003.60Up 2.241.624.85144
327.50AMZN140926C003275006.15Up 2.806.156.40569475
327.50AMZN7140926C003275004.24 0.004.607.1556
330.00AMZN140920C003300001.22Up 0.751.191.5113,1644,647
330.00AMZN7140920C003300001.30Up 0.700.042.752041
330.00AMZN140926C003300004.65Up 2.254.604.851,387780
330.00AMZN7140926C003300004.48Up 1.853.305.751015
332.50AMZN140920C003325000.02Down 0.220.010.0513,0301,968
332.50AMZN7140920C003325000.70 0.00N/A0.9526122
332.50AMZN140926C003325003.40Up 1.623.353.50838354
332.50AMZN7140926C003325002.16 0.001.914.951416
335.00AMZN140920C003350000.01Down 0.140.010.027,6152,839
335.00AMZN7140920C003350000.91Up 0.67N/A0.626397
335.00AMZN140926C003350002.33Up 1.082.322.501,522914
335.00AMZN7140926C003350001.89Up 0.390.634.40943
337.50AMZN140920C003375000.02Down 0.09N/A0.012,5252,060
337.50AMZN7140920C003375002.23 0.00N/A0.4927
337.50AMZN140926C003375001.61Up 0.691.581.72776393
337.50AMZN7140926C003375001.91Up 0.670.492.78311
340.00AMZN140920C003400000.01Down 0.08N/A0.012,1422,592
340.00AMZN7140920C003400000.48Up 0.37N/A0.491057
340.00AMZN140926C003400001.12Up 0.421.081.191,8031,217
340.00AMZN7140926C003400001.53Down 0.940.052.15111
342.50AMZN140920C003425000.02Down 0.02N/A0.011,0561,606
342.50AMZN7140920C003425001.77 0.00N/A0.17112
342.50AMZN140926C003425000.74Up 0.160.750.83592266
342.50AMZN7140926C003425008.83 0.00N/A2.7526
345.00AMZN140920C003450000.01Down 0.03N/A0.019102,671
345.00AMZN7140920C003450000.10 0.00N/A0.40259
345.00AMZN140926C003450000.56Up 0.140.540.611,0661,381
345.00AMZN7140926C003450000.60Down 4.40N/A1.2214
347.50AMZN140920C003475000.02Down 0.01N/A0.011301,204
347.50AMZN7140920C003475003.00 0.00N/A0.10365
347.50AMZN140926C003475000.37Down 0.010.390.441,352295
350.00AMZN140920C003500000.01Down 0.02N/A0.012933,336
350.00AMZN7140920C003500000.09Up 0.04N/A0.0965108
350.00AMZN140926C003500000.27Down 0.020.280.32476491
350.00AMZN7140926C003500003.50 0.00N/A1.9122
352.50AMZN140920C003525000.01Down 0.01N/A0.013201,461
352.50AMZN7140920C003525002.89 0.00N/A0.09616
352.50AMZN140926C003525000.20Down 0.020.200.24133109
355.00AMZN140920C003550000.01Down 0.02N/A0.012242,022
355.00AMZN7140920C003550000.33 0.00N/A0.09127
355.00AMZN140926C003550000.19Down 0.010.170.19535132
355.00AMZN7140926C003550000.94 0.00N/A0.44111
357.50AMZN140920C003575000.02 0.00N/A0.02131,172
357.50AMZN140926C003575000.15Down 0.020.130.15173253
360.00AMZN140920C003600000.01 0.00N/A0.01222,186
360.00AMZN7140920C003600000.05 0.00N/A0.04758
360.00AMZN140926C003600000.15Up 0.030.100.12144395
360.00AMZN7140926C003600001.00 0.00N/A1.21514
362.50AMZN140920C003625000.02 0.00N/A0.02115567
362.50AMZN7140920C003625001.26 0.00N/A0.091010
362.50AMZN140926C003625000.10Down 0.060.090.1121871
365.00AMZN140920C003650000.01 0.00N/A0.012492,120
365.00AMZN7140920C003650001.00 0.00N/A0.5233
365.00AMZN140926C003650000.10Up 0.010.070.0940250
367.50AMZN140920C003675000.01 0.00N/A0.01611,062
367.50AMZN140926C003675000.08 0.000.060.08115120
370.00AMZN140920C003700000.04Up 0.02N/A0.0154,860
370.00AMZN7140920C003700001.28 0.00N/A0.091026
370.00AMZN140926C003700000.06Down 0.010.050.0748887
372.50AMZN140920C003725000.02 0.00N/A0.017894
372.50AMZN140926C003725000.05Down 0.010.040.0645255
375.00AMZN140920C003750000.01Down 0.01N/A0.01161,111
375.00AMZN140926C003750000.06Up 0.010.030.0579272
377.50AMZN140920C003775000.03 0.00N/A0.012123
377.50AMZN140926C003775000.06Up 0.030.020.0543114
380.00AMZN140920C003800000.01 0.00N/A0.0111,669
380.00AMZN7140920C0038000011.30 0.00N/A0.0199
380.00AMZN140926C003800000.06Up 0.010.020.0444164
382.50AMZN140920C003825000.04 0.00N/A0.011540
385.00AMZN140920C003850000.01Down 0.03N/A0.011596
385.00AMZN7140920C003850007.80 0.00N/A0.081010
385.00AMZN140926C003850000.05Up 0.020.010.04534
390.00AMZN140920C003900000.03 0.00N/A0.0171,028
390.00AMZN7140920C003900007.11 0.00N/A0.08450
390.00AMZN140926C003900000.04Down 0.010.010.042224
395.00AMZN140920C003950000.09 0.00N/A0.014833
395.00AMZN7140920C003950005.40 0.00N/A0.083535
400.00AMZN140920C004000000.01Down 0.03N/A0.0111,226
400.00AMZN7140920C004000000.21 0.00N/A0.0826
400.00AMZN140926C004000000.03Down 0.21N/A0.02434
405.00AMZN140920C004050000.04 0.00N/A0.0126664
410.00AMZN140920C004100000.03 0.00N/A0.011585
410.00AMZN140926C004100000.17 0.00N/A0.08611
415.00AMZN140920C004150000.06 0.00N/A0.01198381
420.00AMZN140920C004200000.01 0.00N/A0.011345
420.00AMZN7140920C004200002.50 0.00N/A0.0811
420.00AMZN140926C004200000.12 0.00N/A0.081064
425.00AMZN140920C004250000.01 0.00N/A0.01244
430.00AMZN140920C004300000.04 0.00N/A0.012053
435.00AMZN140920C004350000.07 0.00N/A0.01127
440.00AMZN140920C004400000.15 0.00N/A0.01444
445.00AMZN140920C004450000.09 0.00N/A0.01235
450.00AMZN140920C004500000.01 0.00N/A0.011765
455.00AMZN140920C004550000.68 0.00N/A0.0121
460.00AMZN140926C004600000.01 0.00N/A0.081320
470.00AMZN140920C004700000.05 0.00N/A0.01107
475.00AMZN140920C004750000.52 0.00N/A0.01561
480.00AMZN140920C004800000.06 0.00N/A0.0111
490.00AMZN140920C004900000.03 0.00N/A0.0611
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
175.00AMZN140920P001750000.02 0.00N/A0.011106
180.00AMZN140920P001800000.01 0.00N/A0.011010
195.00AMZN140920P001950000.03 0.00N/A0.0138105
200.00AMZN140920P002000000.03 0.00N/A0.0155406
205.00AMZN140920P002050000.03 0.00N/A0.016971
210.00AMZN140920P002100000.02 0.00N/A0.011251
215.00AMZN140920P002150000.05 0.00N/A0.0130156
220.00AMZN140920P002200000.01 0.00N/A0.011273
225.00AMZN140920P002250000.05 0.00N/A0.0164201
230.00AMZN140920P002300000.03 0.00N/A0.0145293
235.00AMZN140920P002350000.04 0.00N/A0.0129137
240.00AMZN140920P002400000.04 0.00N/A0.012432
245.00AMZN140920P002450000.15 0.00N/A0.0133164
250.00AMZN140920P002500000.04 0.00N/A0.013818
250.00AMZN140926P002500000.04Down 0.04N/A0.064254
255.00AMZN140920P002550000.03 0.00N/A0.0120393
255.00AMZN7140920P002550000.62 0.00N/A0.0811
255.00AMZN140926P002550000.10 0.00N/A0.083166
260.00AMZN140920P002600000.03 0.00N/A0.0142938
260.00AMZN140926P002600000.01Down 0.14N/A0.111261
265.00AMZN140920P002650000.02 0.00N/A0.011456
265.00AMZN140926P002650000.09 0.00N/A0.102173
270.00AMZN140920P002700000.01Down 0.01N/A0.0151,182
270.00AMZN140926P002700000.03Down 0.050.030.044320
275.00AMZN140920P002750000.02 0.00N/A0.011860
275.00AMZN7140920P002750000.05 0.00N/A0.0816
275.00AMZN140926P002750000.04Down 0.020.040.059053
277.50AMZN140926P002775000.03Down 0.130.050.0673109
280.00AMZN140920P002800000.01 0.00N/A0.06374,294
280.00AMZN140926P002800000.05Down 0.070.050.07132149
282.50AMZN140926P002825000.06Down 0.180.060.0810815
285.00AMZN140920P002850000.01Down 0.01N/A0.01211,560
285.00AMZN7140920P002850003.45 0.00N/A0.1111
285.00AMZN140926P002850000.06Down 0.110.080.09197226
287.50AMZN140926P002875000.09Down 0.110.090.10172111
290.00AMZN140920P002900000.02 0.00N/A0.02295,184
290.00AMZN7140920P002900000.16 0.00N/A0.09129
290.00AMZN140926P002900000.10Down 0.110.100.11248635
292.50AMZN140926P002925000.13Down 0.220.110.13169133
292.50AMZN7140926P002925001.98 0.00N/A0.3611
295.00AMZN140920P002950000.01Down 0.01N/A0.061703,108
295.00AMZN7140920P002950000.22 0.00N/A0.09121
295.00AMZN140926P002950000.14Down 0.200.130.15700230
297.50AMZN140920P002975000.01Down 0.01N/A0.067661
297.50AMZN140926P002975000.16Down 0.230.160.18275315
300.00AMZN140920P003000000.02Up 0.01N/A0.06767,358
300.00AMZN7140920P003000000.48 0.00N/A0.0910233
300.00AMZN140926P003000000.19Down 0.300.180.21271542
302.50AMZN140920P003025000.01 0.00N/A0.0770437
302.50AMZN140926P003025000.24Down 0.320.220.24201131
305.00AMZN140920P003050000.03Up 0.01N/A0.041582,104
305.00AMZN7140920P003050002.50 0.00N/A0.10178
305.00AMZN140926P003050000.26Down 0.450.260.29227919
307.50AMZN140920P003075000.01Down 0.01N/A0.0178589
307.50AMZN7140920P003075001.33 0.00N/A0.1002
307.50AMZN140926P003075000.31Down 0.520.300.34197378
307.50AMZN7140926P003075001.78 0.00N/A0.7422
310.00AMZN140920P003100000.01Down 0.01N/A0.013263,142
310.00AMZN7140920P003100002.13 0.00N/A0.091460
310.00AMZN140926P003100000.38Down 0.730.370.405211,647
310.00AMZN7140926P003100001.60 0.00N/A0.8713
312.50AMZN140920P003125000.01Down 0.08N/A0.01769953
312.50AMZN7140920P003125001.80 0.00N/A0.091618
312.50AMZN140926P003125000.49Down 0.940.450.51150362
312.50AMZN7140926P003125003.40 0.00N/A1.0801
315.00AMZN140920P003150000.01Down 0.13N/A0.015773,637
315.00AMZN7140920P003150000.90 0.00N/A0.09638
315.00AMZN140926P003150000.64Down 1.040.570.645701,859
317.50AMZN140920P003175000.02Down 0.26N/A0.011,5211,856
317.50AMZN140926P003175000.78Down 1.410.730.80605770
320.00AMZN140920P003200000.01Down 0.53N/A0.012,0643,688
320.00AMZN7140920P003200001.00 0.00N/A0.051173
320.00AMZN140926P003200001.00Down 1.780.951.031,376891
322.50AMZN140920P003225000.01Down 1.04N/A0.013,1281,689
322.50AMZN7140920P003225001.13 0.00N/A0.252222
322.50AMZN140926P003225001.39Down 2.311.271.38666755
325.00AMZN140920P003250000.01Down 2.00N/A0.017,3063,678
325.00AMZN7140920P003250000.13Down 2.47N/A0.49349
325.00AMZN140926P003250001.87Down 2.731.741.871,128772
325.00AMZN7140926P003250002.30Down 0.600.983.5074
327.50AMZN140920P003275000.01Down 3.69N/A0.027,0501,388
327.50AMZN7140920P003275000.50Down 3.20N/A1.13649
327.50AMZN140926P003275002.53Down 3.372.392.56747352
327.50AMZN7140926P003275002.95Down 4.361.104.55620
330.00AMZN140920P003300000.02Down 5.580.020.0311,5332,705
330.00AMZN7140920P003300003.50Down 0.550.011.961304
330.00AMZN140926P003300003.50Down 4.003.303.501,545778
330.00AMZN7140926P003300004.00Down 5.002.745.65215
332.50AMZN140920P003325001.32Down 6.631.111.643,0071,062
332.50AMZN7140920P003325001.70Down 7.300.404.8549
332.50AMZN140926P003325004.60Down 4.754.504.70264376
332.50AMZN7140926P003325004.80Down 7.284.156.3511310
335.00AMZN140920P003350004.00Down 6.153.504.056061,281
335.00AMZN7140920P003350004.90Down 4.102.775.557102
335.00AMZN140926P003350006.03Down 5.175.956.50342273
335.00AMZN7140926P0033500011.05 0.005.608.20510
337.50AMZN140920P003375006.90Down 5.946.056.6055642
337.50AMZN7140920P0033750010.32 0.005.358.20176
337.50AMZN140926P003375008.64Down 4.247.608.2520135
337.50AMZN7140926P0033750016.23 0.006.8010.0005
340.00AMZN140920P003400008.85Down 6.428.609.202521,945
340.00AMZN7140920P0034000014.55 0.007.8011.05554
340.00AMZN140926P0034000010.03Down 5.579.5510.50170285
340.00AMZN7140926P003400006.30 0.008.5011.9544
342.50AMZN140920P0034250012.10Down 5.5010.9511.7036695
342.50AMZN7140920P0034250020.40 0.0010.2013.552554
342.50AMZN140926P0034250013.11Down 4.9111.5512.60998
342.50AMZN7140926P0034250010.35 0.0010.4014.052929
345.00AMZN140920P0034500013.80Down 6.4513.6014.20183799
345.00AMZN7140920P003450009.50 0.0011.6516.05160
345.00AMZN140926P0034500015.45Down 3.7713.9514.8517343
345.00AMZN7140926P0034500010.48 0.0013.3016.401026
347.50AMZN140920P0034750016.95Down 4.7016.1016.756279
347.50AMZN7140920P003475008.35 0.0015.1018.55017
347.50AMZN140926P0034750017.14Down 4.6616.2017.40968
350.00AMZN140920P0035000018.70Down 5.6018.3019.2554857
350.00AMZN7140920P0035000022.66 0.0017.6021.05646
350.00AMZN140926P0035000019.15Down 3.0518.6520.5512543
350.00AMZN7140926P0035000015.00 0.0017.4021.202626
352.50AMZN140920P0035250021.30Down 7.0521.1022.0019208
352.50AMZN7140920P003525009.90 0.0020.2023.5505
352.50AMZN140926P0035250021.42Down 4.2321.0022.2528
355.00AMZN140920P0035500023.65Down 6.1223.6024.2034210
355.00AMZN7140920P0035500014.10 0.0022.5526.00130
355.00AMZN140926P0035500026.12Up 0.9523.0524.9018
357.50AMZN140920P0035750015.75 0.0025.6027.8556
357.50AMZN7140920P0035750013.50 0.0025.2528.50010
360.00AMZN140920P0036000030.00Down 4.7928.4029.5046381
360.00AMZN7140920P0036000026.35 0.0027.6531.0514
360.00AMZN140926P0036000029.80Up 2.5528.1030.45398
362.50AMZN140920P0036250017.90 0.0030.6032.8511
365.00AMZN140920P0036500034.10Down 4.9732.4035.35640
365.00AMZN140926P0036500020.65 0.0033.0534.95010
367.50AMZN140920P0036750020.90 0.0034.5538.0505
370.00AMZN140920P0037000041.36Down 2.6437.7540.35514
370.00AMZN140926P0037000027.25 0.0038.0040.4005
375.00AMZN140920P0037500052.00 0.0042.4045.35106
380.00AMZN140920P0038000059.00 0.0048.0049.601126
380.00AMZN7140920P0038000026.70 0.0047.6051.001111
385.00AMZN140920P0038500052.95 0.0052.4055.3556
390.00AMZN140920P0039000072.90 0.0057.4060.354629
390.00AMZN7140920P0039000037.90 0.0057.5061.00050
395.00AMZN140920P0039500084.40 0.0062.7065.35113
400.00AMZN140920P0040000089.40 0.0067.4070.35113
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.