Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Amazon.com Inc. (AMZN)
Friday, 2/15/2019 4:51:42 PM ET - 20 min. delayed
Look! There's potential to make 3.7% in only 39 days!
FEB    Expiring 2/15/2019  EXPIRED 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
1,607.5 0.16 2.00 16.57 1689 123 0.0% 0.51 0.02 51% -0.0% 0.0%
1,610.0 0.01 0.05 15.35 7890 612 0.0% 0.47 0.01 46% 0.1% 0.0%
FEB    Expiring 2/22/2019  4 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
1,607.5 20.70 21.50 43.69 284 44 1.3% 0.52 0.23 50% 1.3% 1.3%
1,610.0 19.40 20.35 42.47 1335 561 1.2% 0.50 0.23 49% 1.4% 1.2%
MAR    Expiring 3/1/2019  11 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
1,607.5 31.70 32.80 61.89 33 17 2.0% 0.52 0.25 50% 2.0% 2.0%
1,610.0 30.25 31.45 60.68 274 60 1.9% 0.51 0.25 49% 2.0% 1.9%
MAR    Expiring 3/8/2019  18 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
1,607.5 40.10 41.30 75.92 2 13 2.6% 0.52 0.26 50% 2.5% 2.5%
1,610.0 38.75 39.95 74.73 40 30 2.5% 0.51 0.26 49% 2.6% 2.5%
MAR    Expiring 3/15/2019  25 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
1,605.0 48.20 49.50 89.01 61 127 3.1% 0.54 0.26 51% 2.9% 2.9%
1,610.0 45.45 46.90 86.61 234 422 2.9% 0.52 0.26 49% 3.0% 2.9%
MAR    Expiring 3/22/2019  32 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
1,607.5 53.10 54.60 98.30 1 3 3.4% 0.53 0.26 50% 3.4% 3.3%
1,610.0 51.95 53.25 97.12 22 24 3.3% 0.52 0.26 49% 3.5% 3.3%
MAR    Expiring 3/29/2019  39 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
1,607.5 58.65 60.25 107.82 8 2 3.8% 0.53 0.26 50% 3.8% 3.7%
1,610.0 57.40 58.85 106.64 115 12 3.7% 0.52 0.26 49% 3.8% 3.6%
APR    Expiring 4/18/2019  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
1,605.0 74.50 76.40 132.56 31 216 4.9% 0.54 0.27 51% 4.7% 4.5%
1,615.0 69.30 71.15 127.92 83 182 4.5% 0.52 0.27 48% 5.0% 4.4%
MAY    Expiring 5/17/2019  88 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
1,605.0 100.55 102.85 160.88 24 7 6.7% 0.55 0.30 51% 6.5% 6.1%
1,610.0 97.95 100.20 158.58 18 2 6.5% 0.54 0.30 50% 6.6% 6.2%
JUN    Expiring 6/21/2019  123 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
1,605.0 116.90 119.00 189.69 0 85 7.8% 0.56 0.29 50% 7.6% 7.2%
1,610.0 114.35 116.80 187.43 46 175 7.7% 0.55 0.29 50% 7.8% 7.2%
JUL    Expiring 7/19/2019  151 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
1,605.0 128.70 131.20 210.01 14 78 8.7% 0.56 0.29 50% 8.5% 7.9%
1,610.0 126.10 128.65 207.78 5 49 8.5% 0.56 0.29 50% 8.6% 7.9%
JAN    Expiring 1/17/2020  333 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
1,600.0 205.00 208.35 314.27 87 1775 14.6% 0.59 0.30 51% 14.0% 12.4%
1,610.0 193.60 203.00 310.08 40 235 13.7% 0.59 0.30 50% 13.8% 12.3%
JUN    Expiring 6/19/2020  487 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
1,600.0 252.25 261.05 379.97 2 176 18.6% 0.61 0.31 51% 18.0% 15.5%
1,620.0 235.50 249.30 372.02 12 43 17.2% 0.60 0.30 49% 18.0% 15.1%
JAN    Expiring 1/15/2021  697 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
1,600.0 305.60 317.50 454.25 0 415 23.5% 0.63 0.31 51% 22.9% 18.9%
1,610.0 305.50 314.65 450.47 6 62 23.5% 0.63 0.32 50% 23.6% 19.3%

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 © 2019 - 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