Dow Up0.08% Nasdaq Down0.30%

Amazon.com Inc. (AMZN)

-NasdaqGS
331.32 Up 6.32(1.94%) 4:15PM EDT
|After Hours : 331.00 Down 0.32 (0.10%) 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 Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
115.00AMZN150117C00115000206.00 0.00214.65218.0511,897
120.00AMZN150117C00120000206.40 0.00209.65213.00199
125.00AMZN150117C00125000194.32 0.00204.60208.403104
130.00AMZN150117C00130000172.75 0.00199.20203.25115
135.00AMZN150117C00135000205.90 0.00194.40198.451129
140.00AMZN150117C00140000184.55 0.00189.65193.402140
145.00AMZN150117C00145000253.85 0.00184.65188.05024
150.00AMZN150117C00150000208.95 0.00179.70183.301336
155.00AMZN150117C00155000139.20 0.00174.65178.10140
160.00AMZN150117C00160000164.20 0.00169.70173.30484
165.00AMZN150117C00165000166.35 0.00164.75168.25124
170.00AMZN150117C00170000158.75 0.00159.80163.35149
175.00AMZN150117C00175000149.00 0.00154.85158.40455
180.00AMZN150117C00180000131.20 0.00149.85153.501174
185.00AMZN150117C00185000114.54 0.00145.00148.45131
190.00AMZN150117C00190000104.95 0.00140.35143.35399
195.00AMZN150117C00195000167.60 0.00135.35138.35019
200.00AMZN150117C00200000131.59 0.00130.40132.901380
200.00AMZN7150117C00200000125.15 0.00129.75133.452123
205.00AMZN150117C00205000133.85 0.00125.50128.10225
205.00AMZN7150117C00205000114.50 0.00124.85128.75130
210.00AMZN150117C00210000120.66 0.00120.55123.151116
210.00AMZN7150117C00210000188.75 0.00119.90124.30035
215.00AMZN150117C0021500079.65 0.00115.75118.35242
215.00AMZN7150117C00215000129.15 0.00115.10118.701053
220.00AMZN150117C00220000104.05 0.00110.80113.757291
220.00AMZN7150117C00220000101.00 0.00110.15113.80413
225.00AMZN150117C00225000107.35 0.00105.90108.50186
225.00AMZN7150117C00225000110.30 0.00105.25109.15118
230.00AMZN150117C00230000102.70Up 6.70101.15103.101124
230.00AMZN7150117C00230000106.00 0.00100.45104.30295
235.00AMZN150117C0023500091.20 0.0096.2599.25170
235.00AMZN7150117C00235000127.50 0.0095.6099.8010212
240.00AMZN150117C0024000093.09 0.0091.4594.453190
240.00AMZN7150117C0024000075.00 0.0090.9094.401100
245.00AMZN150117C0024500076.50 0.0086.5089.2033206
245.00AMZN7150117C00245000131.75 0.0086.0589.75057
250.00AMZN150117C0025000080.00Up 1.2081.9584.551747
250.00AMZN7150117C0025000082.97 0.0081.3084.55565
255.00AMZN150117C0025500077.00 0.0077.3079.651250
255.00AMZN7150117C0025500076.35 0.0076.6079.95112
260.00AMZN150117C0026000074.50Up 8.9572.6575.051483
260.00AMZN7150117C00260000104.00 0.0071.9575.40175
265.00AMZN150117C0026500061.20 0.0068.1070.6514165
265.00AMZN7150117C0026500083.64 0.0067.4070.602112
270.00AMZN150117C0027000057.70 0.0063.6565.7013246
270.00AMZN7150117C0027000073.30 0.0062.9566.751179
275.00AMZN150117C0027500056.18 0.0059.2561.251162
275.00AMZN7150117C0027500044.20 0.0058.6061.804160
280.00AMZN150117C0028000053.50 0.0055.0057.006522
280.00AMZN7150117C0028000043.90 0.0054.2557.504148
285.00AMZN150117C0028500051.73Up 1.0350.5552.8011281
285.00AMZN7150117C0028500049.60 0.0050.2053.403135
290.00AMZN150117C0029000043.50 0.0046.4048.751906
290.00AMZN7150117C0029000044.00Down 2.3546.2049.351178
295.00AMZN150117C0029500042.95Up 3.1543.7044.752273
295.00AMZN7150117C0029500057.80 0.0042.6545.3516148
300.00AMZN150117C0030000040.50Up 2.9540.0540.80151,656
300.00AMZN7150117C0030000036.26 0.0039.9041.702376
305.00AMZN150117C0030500036.05Up 2.7036.5037.705840
305.00AMZN7150117C0030500032.50 0.0035.5538.15239
310.00AMZN150117C0031000033.40Up 3.2733.2033.80271,721
310.00AMZN7150117C0031000031.75 0.0032.2035.1510107
315.00AMZN150117C0031500031.00Up 4.5529.9530.6070745
315.00AMZN7150117C0031500027.32 0.0029.0531.455168
320.00AMZN150117C0032000027.29Up 3.3426.8527.551052,079
320.00AMZN7150117C0032000026.70Up 1.7526.7527.558505
325.00AMZN150117C0032500024.15Up 2.6024.0024.651221,250
325.00AMZN7150117C0032500023.85Up 2.6523.2525.202184
330.00AMZN150117C0033000022.00Up 3.1021.5022.002062,721
330.00AMZN7150117C0033000022.50Up 2.9021.3522.5515328
335.00AMZN150117C0033500019.00Up 2.2519.0019.50202,545
335.00AMZN7150117C0033500016.64 0.0018.9019.659143
340.00AMZN150117C0034000017.60Up 2.7016.8017.25411,855
340.00AMZN7150117C0034000015.35 0.0015.4017.901431
345.00AMZN150117C0034500015.10Up 1.7014.9015.25981,577
345.00AMZN7150117C0034500013.80 0.0013.4015.80182
350.00AMZN150117C0035000013.30Up 1.9513.0013.405037,230
350.00AMZN7150117C0035000013.35Up 1.7111.5513.9511351
355.00AMZN150117C0035500011.90Up 2.0211.3511.7512624
355.00AMZN7150117C0035500010.10 0.0011.2512.201180
360.00AMZN150117C0036000010.10Up 1.209.8510.25774,195
360.00AMZN7150117C003600008.95 0.009.7010.305196
365.00AMZN150117C003650008.77Up 0.928.558.9514729
365.00AMZN7150117C0036500011.55 0.007.309.401276
370.00AMZN150117C003700007.95Up 1.207.407.75311,421
370.00AMZN7150117C003700006.45 0.006.557.8010286
375.00AMZN150117C003750006.60Up 0.846.406.70126,670
375.00AMZN7150117C003750008.40 0.005.057.05690
380.00AMZN150117C003800005.60Up 0.605.505.75151,860
380.00AMZN7150117C003800007.99 0.004.057.302124
385.00AMZN150117C003850004.55Up 0.104.705.0523749
385.00AMZN7150117C003850008.00 0.003.205.40569
390.00AMZN150117C003900004.32Up 0.774.004.4082,263
390.00AMZN7150117C003900004.65Up 1.082.605.855191
395.00AMZN150117C003950003.60Up 0.203.503.806392
395.00AMZN7150117C003950003.35 0.001.985.253292
400.00AMZN150117C004000003.00Up 0.343.003.301178,868
400.00AMZN7150117C004000003.15Up 0.181.453.356349
405.00AMZN150117C004050002.74Up 0.292.552.8522,311
405.00AMZN7150117C004050003.52 0.000.423.65289
410.00AMZN150117C004100002.45Up 0.502.202.4842924
410.00AMZN7150117C004100003.85 0.00N/A3.256126
415.00AMZN150117C004150002.50 0.001.892.1825363
415.00AMZN7150117C004150005.25 0.000.363.55436
420.00AMZN150117C004200001.80Up 0.161.611.9081,536
420.00AMZN7150117C004200002.80 0.000.022.3313321
425.00AMZN150117C004250001.38Down 0.121.401.6672,574
425.00AMZN7150117C004250002.78 0.00N/A1.7812134
430.00AMZN150117C004300001.40 0.001.231.4411,123
430.00AMZN7150117C004300001.58 0.00N/A2.801200
435.00AMZN150117C004350001.96 0.001.011.252230
435.00AMZN7150117C004350001.75 0.00N/A2.6210170
440.00AMZN150117C004400000.88 0.000.951.132441
440.00AMZN7150117C004400006.70 0.00N/A1.194139
445.00AMZN150117C004450001.10 0.000.801.0010184
445.00AMZN7150117C004450006.05 0.00N/A1.0538355
450.00AMZN150117C004500000.72 0.000.550.8911,782
450.00AMZN7150117C004500001.07 0.00N/A2.217619
455.00AMZN150117C004550000.90 0.000.450.802356
455.00AMZN7150117C004550004.90 0.00N/A0.861451
460.00AMZN150117C004600000.68 0.000.370.7111,572
460.00AMZN7150117C004600003.75 0.00N/A2.05251,066
465.00AMZN150117C004650000.54 0.000.300.641352
465.00AMZN7150117C004650003.95 0.00N/A0.7391,470
470.00AMZN150117C004700000.53 0.000.250.5812,134
470.00AMZN7150117C004700003.50 0.00N/A1.44111,159
475.00AMZN150117C004750000.65 0.000.230.525207
480.00AMZN150117C004800000.30 0.000.270.471233
485.00AMZN150117C004850000.85 0.000.120.43188
490.00AMZN150117C004900000.57 0.000.090.392127
495.00AMZN150117C004950000.22 0.000.070.351589
495.00AMZN7150117C004950003.27 0.00N/A0.50872
500.00AMZN150117C005000000.17 0.000.060.3210450
505.00AMZN150117C005050001.44 0.000.030.3711128
505.00AMZN7150117C005050001.91 0.00N/A0.30171
510.00AMZN150117C005100000.18 0.000.040.287110
510.00AMZN7150117C005100002.03 0.00N/A0.286163
515.00AMZN150117C005150000.29 0.000.030.263277
515.00AMZN7150117C005150007.05 0.00N/A0.27056
520.00AMZN150117C005200000.88 0.000.040.34689
520.00AMZN7150117C005200000.70 0.00N/A0.24584
525.00AMZN150117C005250000.12 0.000.010.225179
525.00AMZN7150117C005250002.41 0.00N/A0.221402
530.00AMZN150117C005300000.82 0.000.010.303312
530.00AMZN7150117C005300000.21 0.00N/A0.211101
535.00AMZN150117C005350000.83 0.000.010.28295
535.00AMZN7150117C005350000.19 0.00N/A0.19177
540.00AMZN150117C005400000.58 0.00N/A0.18678
540.00AMZN7150117C005400000.19 0.00N/A0.183154
545.00AMZN150117C005450000.10 0.00N/A0.174102
545.00AMZN7150117C005450000.34 0.00N/A0.171050
550.00AMZN150117C005500000.01 0.00N/A0.171396
555.00AMZN150117C005550000.10 0.00N/A0.232115
560.00AMZN150117C005600000.10 0.00N/A0.221144
565.00AMZN150117C005650000.12 0.00N/A0.21336
570.00AMZN150117C005700000.40 0.00N/A0.20265
575.00AMZN150117C005750000.18 0.00N/A0.161572
580.00AMZN150117C005800000.03 0.00N/A0.16257
585.00AMZN150117C005850000.15 0.00N/A0.16271
590.00AMZN150117C005900000.05 0.00N/A0.16339
595.00AMZN150117C005950000.24 0.00N/A0.1810122
600.00AMZN150117C006000000.10 0.00N/A0.161540
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
115.00AMZN150117P001150000.03 0.00N/A0.06152,477
120.00AMZN150117P001200000.03 0.00N/A0.085777
125.00AMZN150117P001250000.10 0.00N/A0.101222
130.00AMZN150117P001300000.10 0.00N/A0.122616
135.00AMZN150117P001350000.10 0.00N/A0.143115
140.00AMZN150117P001400000.13 0.00N/A0.1611705
145.00AMZN150117P001450000.14 0.000.020.204284
150.00AMZN150117P001500000.35 0.00N/A0.2125956
155.00AMZN150117P001550000.14 0.00N/A0.2260267
160.00AMZN150117P001600000.15 0.00N/A0.2427376
165.00AMZN150117P001650000.35 0.000.030.2612159
170.00AMZN150117P001700000.26 0.000.030.3010651
175.00AMZN150117P001750000.26 0.000.090.321435
180.00AMZN150117P001800000.26Up 0.030.180.361822
185.00AMZN150117P001850000.18 0.000.150.4290518
190.00AMZN150117P001900000.45 0.000.190.422621
190.00AMZN7150117P001900000.47 0.00N/A0.5011
195.00AMZN150117P001950000.41 0.000.270.5410284
195.00AMZN7150117P001950000.55 0.00N/A0.5401
200.00AMZN150117P002000000.55 0.000.350.57211,920
200.00AMZN7150117P002000001.35 0.00N/A0.591107
205.00AMZN150117P002050000.70 0.000.460.645564
205.00AMZN7150117P002050000.77 0.00N/A2.13128
210.00AMZN150117P002100000.92 0.000.430.742979
210.00AMZN7150117P002100000.43 0.00N/A2.21147
215.00AMZN150117P002150000.92 0.000.580.845403
215.00AMZN7150117P002150005.95 0.00N/A2.30429
220.00AMZN150117P002200000.95 0.000.690.9411821
220.00AMZN7150117P002200002.10 0.00N/A2.39424
225.00AMZN150117P002250001.07 0.000.861.051482
225.00AMZN7150117P002250001.15 0.00N/A1.23152
230.00AMZN150117P002300001.11 0.001.021.1911,321
230.00AMZN7150117P002300002.29 0.00N/A2.67637
235.00AMZN150117P002350001.24Down 0.161.131.35111,212
235.00AMZN7150117P002350002.93 0.00N/A2.816469
240.00AMZN150117P002400001.55Down 0.111.301.5211,436
240.00AMZN7150117P002400004.00 0.00N/A2.991142
245.00AMZN150117P002450001.92 0.001.581.7612,434
245.00AMZN7150117P002450004.60 0.000.011.859146
250.00AMZN150117P002500001.96Down 0.291.901.994406,242
250.00AMZN7150117P002500001.73Down 0.660.213.45131445
255.00AMZN150117P002550002.19Down 0.462.142.2841,098
255.00AMZN7150117P002550005.85 0.000.533.302147
260.00AMZN150117P002600002.55Down 0.502.452.60231,133
260.00AMZN7150117P002600003.06 0.000.873.106169
265.00AMZN150117P002650003.01Down 0.682.803.054748
265.00AMZN7150117P002650007.20 0.001.254.5032239
270.00AMZN150117P002700003.60Down 0.543.353.6011,612
270.00AMZN7150117P002700008.60 0.001.695.001185
275.00AMZN150117P002750005.00 0.003.904.1542,023
275.00AMZN7150117P002750005.75 0.002.254.651130
280.00AMZN150117P002800004.90Down 0.954.604.8542,994
280.00AMZN7150117P002800005.50 0.003.106.203462
285.00AMZN150117P002850005.50Down 1.305.355.7032,202
285.00AMZN7150117P002850005.50 0.004.106.351229
290.00AMZN150117P002900006.65Down 1.256.306.6553,411
290.00AMZN7150117P002900006.00 0.004.758.001227
295.00AMZN150117P002950008.95 0.007.407.756934
295.00AMZN7150117P0029500010.00 0.007.408.152147
300.00AMZN150117P003000008.74Down 1.768.658.95667,744
300.00AMZN7150117P003000008.70Down 2.208.659.055586
305.00AMZN150117P0030500011.10Down 1.0610.1010.405860
305.00AMZN7150117P0030500012.24 0.0010.0510.453269
310.00AMZN150117P0031000011.94Down 2.0611.6512.0072,608
310.00AMZN7150117P0031000012.80 0.0011.6513.5021,765
315.00AMZN150117P0031500013.85Down 2.2513.4513.7584908
315.00AMZN7150117P0031500018.06 0.0013.4014.3018332
320.00AMZN150117P0032000016.05Down 2.1515.4015.75142,975
320.00AMZN7150117P0032000017.48 0.0015.3517.402280
325.00AMZN150117P0032500017.68Down 3.0717.5017.85401,548
325.00AMZN7150117P0032500019.60Down 1.9517.5018.002442
330.00AMZN150117P0033000020.55Down 2.9519.8520.30662,663
330.00AMZN7150117P0033000023.20 0.0019.8520.4068500
335.00AMZN150117P0033500026.80 0.0022.5022.8012,830
335.00AMZN7150117P0033500027.45 0.0022.4523.4070151
340.00AMZN150117P0034000025.63Down 3.3225.2525.6051,022
340.00AMZN7150117P0034000032.16 0.0025.2027.353417
345.00AMZN150117P0034500030.00Down 4.0028.2028.801621
345.00AMZN7150117P0034500029.95 0.0028.1529.2535138
350.00AMZN150117P0035000033.50Down 1.8531.3032.00101,557
350.00AMZN7150117P0035000032.65 0.0031.3032.401463
355.00AMZN150117P0035500038.85 0.0034.4535.202520
355.00AMZN7150117P0035500056.02 0.0034.6535.708957
360.00AMZN150117P0036000038.75Down 5.9538.1538.905870
360.00AMZN7150117P0036000040.05 0.0036.7038.8011164
365.00AMZN150117P0036500044.18Down 2.8241.5542.551254
365.00AMZN7150117P0036500047.95 0.0041.7543.351046
370.00AMZN150117P0037000052.60 0.0045.2546.501549
370.00AMZN7150117P0037000047.55 0.0044.2547.2552238
375.00AMZN150117P0037500051.65Down 3.2049.5050.6016,723
375.00AMZN7150117P0037500051.55 0.0048.7051.151249
380.00AMZN150117P0038000062.00 0.0053.3054.756288
380.00AMZN7150117P0038000064.35 0.0052.8555.90233
385.00AMZN150117P0038500058.90Down 7.7057.7559.704177
385.00AMZN7150117P0038500056.40 0.0056.5060.000122
390.00AMZN150117P0039000066.35 0.0062.1564.05531,366
390.00AMZN7150117P0039000055.60 0.0061.2564.3012139
395.00AMZN150117P0039500068.00Down 2.8566.5068.453121
395.00AMZN7150117P0039500058.40 0.0065.2568.80582
400.00AMZN150117P0040000077.15 0.0071.0572.95311,215
400.00AMZN7150117P0040000052.55 0.0069.7073.106541
405.00AMZN150117P0040500081.85 0.0074.6577.5510374
405.00AMZN7150117P0040500076.85 0.0074.9077.8010171
410.00AMZN150117P0041000080.70 0.0079.3582.2020329
410.00AMZN7150117P0041000060.25 0.0079.1082.75465
415.00AMZN150117P0041500079.35 0.0084.0086.901167
415.00AMZN7150117P0041500061.05 0.0083.7587.60013
420.00AMZN150117P0042000090.85 0.0088.8091.654219
420.00AMZN7150117P0042000068.35 0.0088.5092.456104
425.00AMZN150117P0042500099.20 0.0093.6596.40239
425.00AMZN7150117P0042500072.30 0.0093.1597.20268
430.00AMZN150117P00430000101.60 0.0098.25101.2521139
430.00AMZN7150117P0043000071.35 0.0098.20101.70097
435.00AMZN150117P00435000105.05 0.00103.55106.15735
435.00AMZN7150117P0043500078.52 0.00102.50106.45798
440.00AMZN150117P00440000103.25 0.00108.25111.00280
440.00AMZN7150117P0044000078.80 0.00107.15111.70510
445.00AMZN150117P0044500096.15 0.00113.25115.90159
445.00AMZN7150117P00445000130.95 0.00112.75116.604141
450.00AMZN150117P00450000107.40 0.00118.20120.8015267
450.00AMZN7150117P00450000122.00 0.00117.05121.50112
455.00AMZN150117P00455000107.65 0.00122.65125.7025
455.00AMZN7150117P00455000107.70 0.00121.85126.352190
460.00AMZN150117P00460000107.95 0.00127.70130.65275
460.00AMZN7150117P00460000111.70 0.00126.95131.3518
465.00AMZN150117P0046500091.10 0.00133.05135.60082
465.00AMZN7150117P00465000112.55 0.00131.85136.251110
470.00AMZN150117P0047000092.25 0.00137.65140.55015
470.00AMZN7150117P00470000154.00 0.00137.20141.205090
475.00AMZN150117P00475000142.60 0.00142.55145.501263
480.00AMZN150117P00480000140.85 0.00147.50150.451214
485.00AMZN150117P00485000139.35 0.00152.95155.4505
490.00AMZN150117P00490000116.30 0.00157.40160.4009
495.00AMZN150117P00495000120.40 0.00162.35165.55020
495.00AMZN7150117P00495000119.20 0.00162.35166.100240
500.00AMZN150117P00500000174.86 0.00167.20170.401050
505.00AMZN150117P00505000150.25 0.00172.25175.35929
505.00AMZN7150117P00505000174.68 0.00172.35176.156179
510.00AMZN150117P00510000125.00 0.00177.10180.35062
510.00AMZN7150117P00510000132.30 0.00177.35181.050232
515.00AMZN150117P00515000177.90 0.00182.25185.35012
515.00AMZN7150117P00515000133.70 0.00182.35186.050144
520.00AMZN150117P00520000146.30 0.00187.25190.5506
530.00AMZN150117P00530000234.25 0.00197.35200.3518
545.00AMZN150117P00545000163.60 0.00212.35215.3502
565.00AMZN150117P00565000181.55 0.00232.35235.3501
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.