FREE INVESTMENT ARTICLE:
3 Almost Bulletproof Option Trading Strategies  » Learn More
Covered Call 2 Strike Option Chain for Amazon.com Inc. (AMZN)
Monday, 5/23/2022 4:33 PM ET - 20 min. delayed
Look! There's potential to make 6.8% in only 52 days!
MAY    Expiring 5/27/2022  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 51.00 52.50 51.97 8212 1099 2.4% 2.4%
2,155.0 48.55 50.00 49.54 829 111 2.3% 2.5%
JUN    Expiring 6/3/2022  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 76.85 79.50 85.96 772 1094 3.7% 3.6%
2,155.0 74.40 76.95 83.56 45 14 3.6% 3.8%
JUN    Expiring 6/10/2022  17 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 100.35 103.20 109.93 168 50 4.9% 4.8%
2,155.0 97.70 100.55 107.56 4 16 4.8% 4.9%
JUN    Expiring 6/17/2022  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 116.95 119.20 129.57 96 0 5.7% 5.7%
2,155.0 114.30 116.55 127.21 2 0 5.6% 5.8%
JUN    Expiring 6/24/2022  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 123.65 128.80 146.62 3 5 6.1% 6.0%
2,155.0 120.90 126.25 144.28 0 2 6.0% 6.1%
JUL    Expiring 7/1/2022  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 133.25 139.70 161.90 42 3 6.6% 6.5%
2,155.0 130.60 137.20 159.58 2 1 6.5% 6.7%
JUL    Expiring 7/15/2022  52 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,140.0 156.40 159.30 193.47 27 43 7.8% 7.3%
2,160.0 145.70 148.55 184.26 28 42 7.3% 7.7%
AUG    Expiring 8/19/2022  87 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 198.00 201.40 243.53 10 52 10.1% 10.1%
2,200.0 172.10 176.45 221.91 85 167 8.7% 11.2%
SEP    Expiring 9/16/2022  115 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,140.0 223.95 227.40 284.17 2 26 11.6% 11.0%
2,160.0 213.35 216.90 275.36 1 24 11.0% 11.5%
OCT    Expiring 10/21/2022  150 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,100.0 266.65 273.85 341.49 32 35 14.1% 11.4%
2,200.0 214.55 221.40 298.30 32 242 11.1% 13.6%
NOV    Expiring 11/18/2022  178 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,140.0 267.75 276.25 351.94 4 13 14.2% 13.6%
2,160.0 257.45 265.90 343.43 4 11 13.6% 14.1%
DEC    Expiring 12/16/2022  206 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,140.0 281.00 291.60 378.10 0 2 15.0% 14.4%
2,160.0 270.80 281.50 369.70 1 9 14.4% 14.9%
JAN    Expiring 1/20/2023  241 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 295.60 300.20 404.22 4 443 15.9% 15.9%
2,155.0 292.20 297.90 402.16 0 0 15.7% 15.9%
MAR    Expiring 3/17/2023  297 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,100.0 349.35 362.55 468.98 5 9 19.4% 16.6%
2,200.0 300.35 309.05 428.68 6 356 16.2% 18.9%
JUN    Expiring 6/16/2023  388 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,100.0 390.65 406.15 531.59 6 35 22.2% 19.3%
2,200.0 341.50 354.10 492.71 101 115 18.9% 21.6%
SEP    Expiring 9/15/2023  479 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 401.60 416.75 567.68 0 7 23.0% 22.9%
2,200.0 378.80 392.75 549.21 1 42 21.4% 24.1%
JAN    Expiring 1/19/2024  605 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 446.50 461.25 636.31 64 59 26.2% 26.1%
2,200.0 423.55 437.60 618.57 9 208 24.5% 27.3%
JUN    Expiring 6/21/2024  759 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
2,150.0 494.00 513.00 710.12 1 25 29.8% 29.7%
2,200.0 470.50 489.50 693.18 12 52 28.0% 30.9%

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 © 2022 - 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 | OPTIONS INVESTMENT COURSES | BLOG | STORE | PRIVACY | SITEMAP | LOGON
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN