Amazon.com Inc (NQ: AMZN)
324.91 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AMZN140419C00295000 295.00 31.20 +0.00 28.75 31.80 0 238
AMZN7140419C00295000 295.00 18.23 +0.00 27.80 32.30 0 17
AMZN140419C00300000 300.00 25.40 +0.00 24.50 25.35 0 542
AMZN7140419C00300000 300.00 26.00 +0.00 23.15 27.30 0 42
AMZN140419C00305000 305.00 20.00 +0.00 18.75 20.40 0 235
AMZN7140419C00305000 305.00 12.05 +0.00 17.80 22.30 0 31
AMZN140419C00310000 310.00 15.50 +0.00 14.20 15.35 0 1,500
AMZN7140419C00310000 310.00 15.00 +0.00 13.20 17.30 0 42
AMZN140419C00315000 315.00 10.10 +0.00 8.750 10.35 0 2,064
AMZN7140419C00315000 315.00 10.41 +0.00 9.100 11.75 0 116
AMZN140419C00320000 320.00 4.950 +0.00 4.550 5.250 0 2,654
AMZN7140419C00320000 320.00 6.100 +0.00 4.100 6.800 0 252
AMZN140419C00325000 325.00 0.2400 +0.00 0.1900 0.4800 0 3,223
AMZN7140419C00325000 325.00 1.420 +0.00 0.0800 3.650 0 104
AMZN140419C00330000 330.00 0.0100 +0.00 0.0100 0.0200 0 5,542
AMZN7140419C00330000 330.00 0.3300 +0.00 0.0100 0.4500 0 193
AMZN140419C00335000 335.00 0.0100 +0.00 0.0100 0.0100 0 1,956
AMZN7140419C00335000 335.00 0.3000 +0.00 0.0300 0.3100 0 204
AMZN140419C00340000 340.00 0.0100 +0.00 0.0100 0.0100 0 2,209
AMZN7140419C00340000 340.00 0.0800 +0.00 0.0100 0.0100 0 190
AMZN140419C00345000 345.00 0.0100 +0.00 0.0100 0.0100 0 2,846
AMZN7140419C00345000 345.00 0.2000 +0.00 0.2000 0.2300 0 117
AMZN140419C00350000 350.00 0.0300 +0.00 0.0300 0.0100 0 3,747
AMZN7140419C00350000 350.00 0.0700 +0.00 0.0100 0.0300 0 259
AMZN140419C00355000 355.00 0.0300 +0.00 0.0100 0.0100 0 1,847
AMZN7140419C00355000 355.00 0.0100 +0.00 0.1100 0.1200 0 154
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AMZN140419P00295000 295.00 0.0200 +0.00 0.0100 0.0500 0 1,526
AMZN7140419P00295000 295.00 0.7900 +0.00 0.0200 0.3500 0 56
AMZN140419P00300000 300.00 0.0100 +0.00 0.0100 0.0200 0 3,971
AMZN7140419P00300000 300.00 0.0700 +0.00 0.0100 0.1400 0 189
AMZN140419P00305000 305.00 0.0100 +0.00 0.0100 0.0100 0 1,495
AMZN7140419P00305000 305.00 0.1400 +0.00 0.0800 0.1700 0 153
AMZN140419P00310000 310.00 0.0100 +0.00 0.0100 0.0100 0 3,493
AMZN7140419P00310000 310.00 1.230 +0.00 0.0100 0.2300 0 187
AMZN140419P00315000 315.00 0.0100 +0.00 0.0100 0.0100 0 2,659
AMZN7140419P00315000 315.00 0.2600 +0.00 0.0100 0.3600 0 250
AMZN140419P00320000 320.00 0.0100 +0.00 0.0100 0.0100 0 3,518
AMZN7140419P00320000 320.00 0.3800 +0.00 0.0100 0.2000 0 136
AMZN140419P00325000 325.00 0.1800 +0.00 0.0400 0.5300 0 2,159
AMZN7140419P00325000 325.00 0.8100 +0.00 0.0100 1.000 0 155
AMZN140419P00330000 330.00 5.000 +0.00 4.600 6.250 0 2,057
AMZN7140419P00330000 330.00 3.330 +0.00 3.200 5.950 0 573
AMZN140419P00335000 335.00 10.20 +0.00 7.700 11.25 0 1,398
AMZN7140419P00335000 335.00 7.150 +0.00 8.300 11.50 0 189
AMZN140419P00340000 340.00 14.43 +0.00 14.60 16.25 0 2,300
AMZN7140419P00340000 340.00 14.24 +0.00 13.80 16.25 0 281
AMZN140419P00345000 345.00 19.80 +0.00 19.60 21.30 0 2,761
AMZN7140419P00345000 345.00 17.10 +0.00 18.30 21.45 0 311
AMZN140419P00350000 350.00 24.84 +0.00 24.40 26.30 0 1,868
AMZN7140419P00350000 350.00 29.38 +0.00 23.30 26.05 0 251
AMZN140419P00355000 355.00 29.70 +0.00 28.80 31.10 0 841
AMZN7140419P00355000 355.00 42.85 +0.00 27.75 32.20 0 46
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here