Amazon.com Inc (NQ: AMZN)
337.15 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
CALL Options - July 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AMZN140719C00305000 305.00 33.25 +0.00 40.10 41.35 2 70
AMZN7140719C00305000 305.00 34.10 +0.00 39.25 41.30 17 34
AMZN140719C00310000 310.00 36.01 +0.00 36.55 37.80 99 108
AMZN7140719C00310000 310.00 30.70 +0.00 35.40 37.90 9 36
AMZN140719C00315000 315.00 32.65 +0.00 33.10 34.10 114 130
AMZN7140719C00315000 315.00 29.15 +0.00 31.45 34.40 11 122
AMZN140719C00320000 320.00 30.40 +0.00 30.10 30.95 139 332
AMZN7140719C00320000 320.00 23.50 +0.00 28.15 31.25 0 118
AMZN140719C00325000 325.00 27.24 +0.00 26.80 27.55 27 398
AMZN7140719C00325000 325.00 27.30 +0.00 25.20 28.45 0 90
AMZN140719C00330000 330.00 24.25 +0.00 23.80 25.30 151 1,077
AMZN7140719C00330000 330.00 18.00 +0.00 22.25 25.60 1 70
AMZN140719C00335000 335.00 21.75 +0.00 21.35 22.00 75 1,313
AMZN7140719C00335000 335.00 22.92 +0.00 19.70 22.95 12 122
AMZN140719C00340000 340.00 18.25 +0.00 18.80 19.40 166 2,192
AMZN7140719C00340000 340.00 18.10 +0.00 17.30 20.00 0 124
AMZN140719C00345000 345.00 16.65 +0.00 16.55 17.10 43 1,289
AMZN7140719C00345000 345.00 10.00 +0.00 15.05 18.30 0 117
AMZN140719C00350000 350.00 14.40 +0.00 14.50 15.05 270 3,061
AMZN7140719C00350000 350.00 15.10 +0.00 12.80 15.10 25 206
AMZN140719C00355000 355.00 12.25 +0.00 12.65 13.15 20 633
AMZN7140719C00355000 355.00 10.90 +0.00 11.35 14.25 0 344
AMZN140719C00360000 360.00 11.10 +0.00 11.00 11.50 308 1,174
AMZN7140719C00360000 360.00 9.600 +0.00 9.600 12.70 7 93
AMZN140719C00365000 365.00 9.300 +0.00 9.500 10.00 183 5,337
AMZN7140719C00365000 365.00 9.620 +0.00 8.250 11.20 0 113
AMZN140719C00370000 370.00 8.100 +0.00 8.150 8.600 647 1,171
AMZN7140719C00370000 370.00 7.700 +0.00 6.700 10.00 0 189
PUT Options - July 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
AMZN140719P00305000 305.00 8.300 +0.00 8.000 8.400 15 914
AMZN7140719P00305000 305.00 12.05 +0.00 7.900 10.40 0 60
AMZN140719P00310000 310.00 9.750 +0.00 9.300 9.750 69 480
AMZN7140719P00310000 310.00 13.80 +0.00 8.950 11.85 0 37
AMZN140719P00315000 315.00 11.40 +0.00 10.90 11.30 27 653
AMZN7140719P00315000 315.00 23.40 +0.00 10.00 13.35 0 100
AMZN140719P00320000 320.00 13.25 +0.00 12.50 13.05 52 1,095
AMZN7140719P00320000 320.00 17.55 +0.00 12.25 15.00 10 167
AMZN140719P00325000 325.00 15.66 +0.00 14.55 15.00 30 501
AMZN7140719P00325000 325.00 29.50 +0.00 14.25 16.95 0 96
AMZN140719P00330000 330.00 18.25 +0.00 16.65 17.15 287 733
AMZN7140719P00330000 330.00 28.10 +0.00 16.40 19.15 0 128
AMZN140719P00335000 335.00 19.80 +0.00 18.85 19.45 84 359
AMZN7140719P00335000 335.00 19.10 +0.00 18.20 21.35 7 140
AMZN140719P00340000 340.00 22.45 +0.00 21.45 21.90 259 1,022
AMZN7140719P00340000 340.00 25.75 +0.00 21.00 23.85 0 93
AMZN140719P00345000 345.00 24.45 +0.00 24.05 24.65 29 842
AMZN7140719P00345000 345.00 29.85 +0.00 23.85 26.55 0 162
AMZN140719P00350000 350.00 27.63 +0.00 27.00 27.60 147 1,460
AMZN7140719P00350000 350.00 29.90 +0.00 26.75 29.45 0 355
AMZN140719P00355000 355.00 31.35 +0.00 30.10 30.80 1 372
AMZN7140719P00355000 355.00 39.70 +0.00 29.15 32.50 0 158
AMZN140719P00360000 360.00 35.85 +0.00 33.15 35.50 1 708
AMZN7140719P00360000 360.00 45.80 +0.00 31.50 35.85 0 293
AMZN140719P00365000 365.00 45.60 +0.00 36.50 38.25 0 453
AMZN7140719P00365000 365.00 44.00 +0.00 36.15 39.35 0 108
AMZN140719P00370000 370.00 42.25 +0.00 40.30 41.95 1 502
AMZN7140719P00370000 370.00 49.90 +0.00 39.90 43.00 0 25
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