Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions » Learn More
Covered Call 2 Strike Option Chain for Amazon.com Inc. (AMZN)
Tuesday, 12/18/2018 4:52:48 PM ET - 20 min. delayed
Look! There's potential to make 7.1% in only 45 days!
DEC    Expiring 12/21/2018  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 30.40 32.25 32.70 3274 2138 2.0% 0.52 0.54 51% 1.9% 1.9%
1,552.5 29.20 30.75 31.47 334 74 1.9% 0.50 0.54 49% 2.0% 1.9%
DEC    Expiring 12/28/2018  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 48.00 49.75 59.29 764 149 3.2% 0.52 0.47 51% 3.1% 3.1%
1,552.5 46.65 48.40 58.08 40 10 3.1% 0.52 0.46 50% 3.2% 3.1%
JAN    Expiring 1/4/2019  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 62.00 63.65 77.26 144 80 4.2% 0.53 0.46 50% 4.1% 4.0%
1,555.0 59.40 60.85 74.87 32 54 4.0% 0.52 0.46 49% 4.2% 3.9%
JAN    Expiring 1/11/2019  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 73.50 75.95 91.81 10 11 5.0% 0.53 0.46 50% 4.9% 4.7%
1,555.0 71.90 73.30 89.45 36 24 4.9% 0.52 0.46 49% 5.1% 4.7%
JAN    Expiring 1/18/2019  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 83.50 86.10 104.39 453 550 5.7% 0.54 0.46 50% 5.6% 5.4%
1,555.0 81.95 83.50 102.04 238 155 5.6% 0.53 0.46 49% 5.8% 5.3%
JAN    Expiring 1/25/2019  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 90.40 98.10 115.64 5 18 6.2% 0.54 0.46 50% 6.1% 6.0%
1,555.0 88.25 95.20 113.30 17 5 6.0% 0.53 0.46 49% 6.3% 5.9%
FEB    Expiring 2/1/2019  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 108.00 115.25 125.90 3 8 7.5% 0.54 0.50 50% 7.4% 7.1%
1,560.0 102.95 110.15 121.30 2 3 7.1% 0.53 0.50 49% 7.7% 6.9%
FEB    Expiring 2/15/2019  59 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 123.00 124.15 144.32 87 975 8.6% 0.55 0.48 50% 8.5% 7.9%
1,555.0 120.00 121.55 142.02 19 141 8.4% 0.54 0.48 50% 8.6% 7.8%
APR    Expiring 4/18/2019  121 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,540.0 160.90 162.50 211.88 91 73 11.6% 0.57 0.42 51% 10.7% 9.7%
1,555.0 153.25 154.80 205.21 4 58 11.0% 0.56 0.42 50% 11.2% 9.9%
JUN    Expiring 6/21/2019  185 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 187.00 189.70 257.05 120 876 13.7% 0.58 0.41 50% 13.6% 12.0%
1,555.0 184.55 187.20 254.92 11 28 13.5% 0.57 0.41 50% 13.8% 12.0%
JUL    Expiring 7/19/2019  213 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 197.05 199.90 276.01 3 17 14.5% 0.58 0.40 50% 14.4% 12.7%
1,555.0 194.70 197.40 273.91 2 2 14.4% 0.58 0.40 50% 14.6% 12.6%
JAN    Expiring 1/17/2020  395 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 262.00 264.70 376.57 20 378 20.3% 0.61 0.38 50% 20.2% 16.9%
1,560.0 257.40 259.90 372.67 18 80 19.9% 0.60 0.38 50% 20.5% 16.7%
JUN    Expiring 6/19/2020  549 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,540.0 306.50 315.15 447.41 1 10 24.6% 0.63 0.37 51% 23.7% 19.3%
1,560.0 298.00 306.15 439.99 0 23 23.8% 0.62 0.37 50% 24.5% 19.5%
JAN    Expiring 1/15/2021  759 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
1,550.0 350.50 360.50 520.35 7 48 29.2% 0.64 0.37 50% 29.1% 22.8%
1,560.0 346.00 356.00 516.90 0 24 28.7% 0.64 0.37 50% 29.4% 22.6%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AMZN Quote - Option Quotes for AMZN - OptionChain for AMZN
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN