Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMZN Feb 20 2010 70.00 49.95 5.60 12.63 49.95 49.95 47.80 48.65 3 55
AMZN Feb 20 2010 75.00 44.55 2.95 7.09 44.55 44.55 42.80 43.90 8 125
AMZN Feb 20 2010 80.00 37.90 2.15 6.01 37.91 37.90 37.80 39.00 5 182
AMZN Feb 20 2010 85.00 31.78 -1.92 -5.70 35.24 31.78 32.90 34.05 64 211
AMZN Feb 20 2010 90.00 28.80 3.85 15.43 30.80 28.80 27.85 28.25 40 347
AMZN Feb 20 2010 95.00 23.85 1.56 7.00 23.85 22.60 23.05 23.30 95 331
AMZN Feb 20 2010 100.00 18.40 1.20 6.98 18.80 17.25 18.15 18.35 196 731
AMZN Feb 20 2010 105.00 13.60 1.10 8.80 14.25 12.73 13.35 13.50 163 778
AMZN Feb 20 2010 110.00 8.90 0.90 11.25 9.70 8.35 8.75 8.95 681 2,024
AMZN Feb 20 2010 115.00 4.90 0.55 12.64 5.70 4.50 4.80 4.95 2,411 5,797
AMZN Feb 20 2010 120.00 2.12 0.11 5.47 2.75 2.04 2.08 2.13 10,998 10,388
AMZN Feb 20 2010 125.00 0.72 -0.06 -7.69 1.11 0.70 0.71 0.74 5,134 14,196
AMZN Feb 20 2010 130.00 0.22 -0.08 -26.67 0.35 0.22 0.21 0.23 1,544 13,341
AMZN Feb 20 2010 135.00 0.10 -0.02 -16.67 0.15 0.08 0.08 0.11 1,311 9,974
AMZN Feb 20 2010 140.00 0.03 -0.03 -50.00 0.08 0.03 0.03 0.05 828 12,901
AMZN Feb 20 2010 145.00 0.01 -0.03 -75.00 0.05 0.01 0.02 0.03 182 8,075
AMZN Feb 20 2010 150.00 0.01 -0.01 -50.00 0.04 0.01 0.01 0.02 128 8,683
AMZN Feb 20 2010 155.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.02 81 4,512
AMZN Feb 20 2010 160.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 5 5,716
AMZN Feb 20 2010 165.00 0.03 0.01 50.00 0.03 0.03 0.01 0.02 87 2,411
AMZN Feb 20 2010 170.00 0.02 — — 0.02 0.02 0.01 0.02 10 1,623
AMZN Feb 20 2010 175.00 0.02 -0.06 -75.00 0.05 0.02 0.01 0.03 65 1,642
AMZN Feb 20 2010 180.00 0.05 — — 0.05 0.04 0.01 0.03 497 1,835
AMZN Feb 20 2010 185.00 0.01 -0.03 -75.00 0.01 0.01 0.01 0.03 10 529
AMZN Feb 20 2010 190.00 0.03 — — 0.03 0.03 0.01 0.03 2 703
AMZN Feb 20 2010 195.00 0.04 0.02 100.00 0.04 0.04 0.01 0.03 10 571
AMZN Feb 20 2010 200.00 0.03 0.01 50.00 0.03 0.03 0.01 0.03 3 1,164
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
AMZN Feb 20 2010 70.00 0.04 0.02 100.00 0.04 0.04 0.01 0.03 2 383
AMZN Feb 20 2010 75.00 0.04 — — 0.04 0.04 0.02 0.02 18 755
AMZN Feb 20 2010 80.00 0.03 -0.02 -40.00 0.04 0.03 0.01 0.03 54 1,375
AMZN Feb 20 2010 85.00 0.04 — — 0.04 0.04 0.01 0.04 1 2,628
AMZN Feb 20 2010 90.00 0.05 -0.05 -50.00 0.07 0.05 0.05 0.06 57 2,228
AMZN Feb 20 2010 95.00 0.08 -0.09 -52.94 0.14 0.08 0.07 0.09 271 3,486
AMZN Feb 20 2010 100.00 0.17 -0.11 -39.29 0.21 0.15 0.15 0.17 898 6,833
AMZN Feb 20 2010 105.00 0.33 -0.25 -43.10 0.52 0.31 0.33 0.35 804 8,493
AMZN Feb 20 2010 110.00 0.78 -0.49 -38.58 1.10 0.70 0.75 0.79 3,724 12,578
AMZN Feb 20 2010 115.00 1.80 -0.94 -34.31 2.43 1.62 1.79 1.83 7,342 11,731
AMZN Feb 20 2010 120.00 4.00 -1.35 -25.23 4.95 3.59 4.00 4.10 4,007 9,852
AMZN Feb 20 2010 125.00 7.60 -1.65 -17.84 8.65 7.00 7.60 7.70 789 6,365
AMZN Feb 20 2010 130.00 12.15 -1.45 -10.66 12.99 11.30 12.05 12.25 252 3,531
AMZN Feb 20 2010 135.00 16.80 -1.30 -7.18 17.60 16.35 16.90 17.10 80 6,956
AMZN Feb 20 2010 140.00 21.62 -0.38 -1.73 22.56 21.45 21.85 22.05 92 1,756
AMZN Feb 20 2010 145.00 26.80 -1.47 -5.20 26.80 26.30 26.80 27.05 4 959
AMZN Feb 20 2010 150.00 31.20 -1.80 -5.45 31.30 30.45 31.00 32.20 42 290
AMZN Feb 20 2010 155.00 35.25 -3.05 -7.96 35.45 35.25 36.00 37.05 26 997
AMZN Feb 20 2010 160.00 41.30 -2.15 -4.95 41.30 39.59 41.00 42.20 53 222
AMZN Feb 20 2010 165.00 45.45 -2.45 -5.11 45.45 45.45 46.00 47.20 16 109
AMZN Feb 20 2010 170.00 50.45 -3.85 -7.09 50.45 50.45 51.10 52.20 16 35
AMZN Feb 20 2010 175.00 55.45 2.50 4.72 55.45 55.45 56.40 57.20 16 —
AMZN Feb 20 2010 180.00 55.35 4.20 8.21 55.35 55.35 61.00 62.20 10 —
AMZN Feb 20 2010 185.00 62.60 -2.60 -3.99 62.60 62.60 66.00 67.20 3 —
AMZN Feb 20 2010 190.00 67.60 4.20 6.62 67.60 67.60 71.00 72.20 3 —
AMZN Feb 20 2010 195.00 72.60 3.35 4.84 72.60 72.60 76.00 77.20 3 —
AMZN Feb 20 2010 200.00 82.85 8.85 11.96 82.85 82.85 81.00 82.20 14 —
Return to Top