FREE INVESTMENT ARTICLE:
25 Rules of Thumb for Profitable Stock & Option Trades  » Learn More
Covered Call 2 Strike Option Chain for Amazon.com Inc. (AMZN)
Tuesday, 6/17/2025 10:23 AM ET - 20 min. delayed
Look! There's potential to make 4.8% in only 45 days!
JUN    Expiring 6/20/2025  3 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 3.00 3.10 3.93 5274 36096 1.4% 0.9%
217.5 1.72 1.74 2.71 17688 23916 0.8% 1.5%
JUN    Expiring 6/27/2025  10 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 4.65 4.75 6.74 718 5348 2.2% 1.7%
217.5 3.35 3.40 5.53 2954 4303 1.6% 2.2%
JUL    Expiring 7/3/2025  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 5.70 5.80 8.42 1321 3944 2.7% 2.2%
217.5 4.35 4.45 7.20 249 563 2.1% 2.7%
JUL    Expiring 7/11/2025  24 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 6.90 7.00 10.23 283 864 3.3% 2.8%
220.0 4.40 4.50 7.92 150 1670 2.1% 3.9%
JUL    Expiring 7/18/2025  31 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 7.95 8.05 11.59 951 18700 3.8% 3.3%
220.0 5.35 5.45 9.27 1116 20323 2.5% 4.4%
JUL    Expiring 7/25/2025  38 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 8.80 9.10 12.82 59 839 4.2% 3.7%
220.0 6.05 6.45 10.49 380 1395 2.9% 4.7%
AUG    Expiring 8/1/2025  45 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 11.30 11.70 13.94 5 159 5.5% 5.0%
220.0 8.70 9.05 11.62 21 162 4.2% 6.1%
AUG    Expiring 8/15/2025  59 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 12.90 13.05 15.96 121 8689 6.3% 5.8%
220.0 10.30 10.40 13.64 294 13365 5.0% 6.9%
SEP    Expiring 9/19/2025  94 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 15.75 15.90 20.19 117 4852 7.9% 7.3%
220.0 13.10 13.20 17.89 79 14766 6.5% 8.4%
OCT    Expiring 10/17/2025  122 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 17.80 17.95 23.06 20 2208 9.0% 8.4%
220.0 15.10 15.25 20.78 14 4325 7.5% 9.5%
NOV    Expiring 11/21/2025  157 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 21.15 21.30 26.26 768 1195 10.9% 10.3%
220.0 18.55 18.65 24.00 14 2076 9.4% 11.4%
DEC    Expiring 12/19/2025  185 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 22.80 22.95 28.59 1 2485 11.8% 11.2%
220.0 20.15 20.30 26.34 21 6298 10.3% 12.3%
JAN    Expiring 1/16/2026  213 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 24.30 24.55 30.76 45 9575 12.7% 12.1%
220.0 21.65 21.85 28.53 36 5939 11.1% 13.2%
MAR    Expiring 3/20/2026  276 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 28.25 28.50 35.20 4 1539 15.0% 14.5%
220.0 25.65 25.85 33.01 1 2608 13.5% 15.5%
JUN    Expiring 6/18/2026  366 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 33.35 33.70 40.81 9 3533 18.3% 17.7%
220.0 30.90 31.05 38.66 29 6849 16.7% 18.8%
SEP    Expiring 9/18/2026  458 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 37.60 38.80 45.90 3 112 21.1% 20.5%
220.0 34.70 36.20 43.80 1 225 19.1% 21.3%
DEC    Expiring 12/18/2026  549 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 41.90 42.55 50.49 2 918 24.1% 23.4%
220.0 39.40 39.90 48.43 0 2397 22.3% 24.5%
JAN    Expiring 1/15/2027  577 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 42.95 43.50 51.82 0 1320 24.8% 24.2%
220.0 40.45 41.25 49.78 0 1705 23.0% 25.3%
JUN    Expiring 6/17/2027  730 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 48.75 49.65 58.63 0 245 29.1% 28.5%
220.0 46.65 47.35 56.65 0 893 27.5% 29.8%
DEC    Expiring 12/17/2027  913 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
215.0 55.65 56.35 65.90 1 355 34.7% 34.0%
220.0 52.95 53.90 63.99 2 491 32.5% 34.9%

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 by email. Please make sure that your email is correct.
Option Chain AMZN Quote - Option Quotes for AMZN - OptionChain for AMZN