Quote for AMZN (AMAZON.COM INC)
Data as of
IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder
Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.
Covered Calls
show all panelsmore…| Contract | Premium | Time Value | % of Stock | Months | IVol |
|---|---|---|---|---|---|
| Nov 20 '26 255.00 | 16.70 | 11.78 | 4.53% | 1 | 0.39 |
| Nov 20 '26 260.00 | 14.10 | 14.10 | 5.42% | 1 | 0.39 |
| Nov 20 '26 265.00 | 11.80 | 11.80 | 4.54% | 1 | 0.39 |
| Feb 19 '27 255.00 | 27.10 | 22.18 | 8.53% | 4 | 0.38 |
| Jun 17 '27 255.00 | 37.33 | 32.41 | 12.47% | 8 | 0.38 |
| Feb 19 '27 260.00 | 24.65 | 24.65 | 9.48% | 4 | 0.38 |
| Jun 17 '27 260.00 | 34.90 | 34.90 | 13.43% | 8 | 0.38 |
| Jun 17 '27 265.00 | 32.70 | 32.70 | 12.58% | 8 | 0.38 |
| Feb 19 '27 265.00 | 22.35 | 22.35 | 8.60% | 4 | 0.38 |
| Mar 19 '27 255.00 | 29.50 | 24.58 | 9.46% | 5 | 0.38 |
| Mar 19 '27 260.00 | 27.10 | 27.10 | 10.43% | 5 | 0.38 |
| Sep 17 '27 255.00 | 44.00 | 39.08 | 15.04% | 11 | 0.38 |
| Mar 19 '27 265.00 | 24.68 | 24.68 | 9.49% | 5 | 0.38 |
| Sep 17 '27 260.00 | 41.63 | 41.63 | 16.02% | 11 | 0.38 |
| Apr 16 '27 255.00 | 31.61 | 26.69 | 10.27% | 6 | 0.38 |
| Jul 16 '27 255.00 | 38.91 | 33.99 | 13.08% | 9 | 0.37 |
| Apr 16 '27 260.00 | 29.15 | 29.15 | 11.21% | 6 | 0.37 |
| Dec 18 '26 255.00 | 19.78 | 14.86 | 5.72% | 2 | 0.37 |
| Sep 17 '27 265.00 | 39.13 | 39.13 | 15.05% | 11 | 0.37 |
| Apr 16 '27 265.00 | 26.85 | 26.85 | 10.33% | 6 | 0.37 |
| Jul 16 '27 260.00 | 36.37 | 36.37 | 13.99% | 9 | 0.37 |
| Dec 18 '26 265.00 | 15.00 | 15.00 | 5.77% | 2 | 0.37 |
| Dec 17 '27 260.00 | 48.00 | 48.00 | 18.47% | 14 | 0.37 |
| Dec 17 '27 265.00 | 45.78 | 45.78 | 17.61% | 14 | 0.37 |
| Dec 18 '26 260.00 | 17.20 | 17.20 | 6.62% | 2 | 0.37 |
| Dec 17 '27 255.00 | 49.85 | 44.93 | 17.29% | 14 | 0.37 |
| Jan 15 '27 255.00 | 22.58 | 17.66 | 6.79% | 3 | 0.37 |
| Jan 21 '28 260.00 | 50.00 | 50.00 | 19.24% | 15 | 0.37 |
| Jan 15 '27 260.00 | 20.03 | 20.03 | 7.71% | 3 | 0.36 |
| Jul 16 '27 265.00 | 33.40 | 33.40 | 12.85% | 9 | 0.36 |
| Jan 15 '27 265.00 | 17.58 | 17.58 | 6.76% | 3 | 0.36 |
| Jun 16 '28 260.00 | 59.20 | 59.20 | 22.78% | 20 | 0.35 |
| Dec 15 '28 260.00 | 68.57 | 68.57 | 26.38% | 26 | 0.31 |
| Oct 16 '26 255.00 | 7.79 | 2.87 | 1.10% | 0 | 0.31 |
| Oct 16 '26 252.50 | 9.41 | 1.99 | 0.77% | 0 | 0.30 |
| Oct 16 '26 257.50 | 6.13 | 3.71 | 1.43% | 0 | 0.30 |
| Jan 19 '29 260.00 | 69.85 | 69.85 | 26.87% | 27 | 0.30 |
| Oct 16 '26 265.00 | 2.73 | 2.73 | 1.05% | 0 | 0.30 |
| Oct 16 '26 260.00 | 4.75 | 4.75 | 1.83% | 0 | 0.29 |
| Oct 16 '26 262.50 | 3.63 | 3.63 | 1.39% | 0 | 0.29 |