$114.81
0.960.84%
At close: -
$114.95
0.140.12%
After Hours: 7:59 PM EDT
Comments
Loading...
Advanced Micro Devices (AMD) ForecastNewsEarnings
Advanced Micro Devices (AMD) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestAdvanced Micro Devices (NASDAQ:AMD) Stock, Option Chain
Option chain shows key data for Advanced Micro Devices's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Advanced Micro Devices.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price41.55Mar 21, 2025
Change
00%
Bid49.55
Ask50.3
volume0
Intrest17
Strike
65
65
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Last Price44.87Mar 25, 2025
Change
4.5711.34%
Bid44.5
Ask45.35
volume1
Intrest80
Strike
70
70
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest406
Last Price31.96Mar 21, 2025
Change
00%
Bid39.55
Ask40.2
volume0
Intrest29
Strike
75
75
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1355
Last Price33.4Mar 24, 2025
Change
00%
Bid34.55
Ask35.05
volume0
Intrest190
Strike
80
80
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1948
Last Price21.92Mar 21, 2025
Change
00%
Bid29.5
Ask30.25
volume0
Intrest109
Strike
85
85
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest1544
Last Price27.75Mar 25, 2025
Change
7.2535.37%
Bid27.65
Ask28.25
volume1
Intrest27
Strike
87
87
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest771
Last Price24.85Mar 24, 2025
Change
00%
Bid26.65
Ask27.1
volume0
Intrest362
Strike
88
88
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price24.35Mar 25, 2025
Change
0.52.01%
Bid25.75
Ask26.05
volume1
Intrest153
Strike
89
89
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest490
Last Price23.6Mar 25, 2025
Change
0.853.48%
Bid24.7
Ask25.1
volume47
Intrest411
Strike
90
90
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume146
Intrest5415
Last Price22.05Mar 25, 2025
Change
1.77.16%
Bid23.5
Ask24.05
volume2
Intrest193
Strike
91
91
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest1645
Last Price22.75Mar 25, 2025
Change
0.452.02%
Bid22.6
Ask23.05
volume4
Intrest192
Strike
92
92
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest622
Last Price20.45Mar 25, 2025
Change
1.155.32%
Bid21.5
Ask22.05
volume3
Intrest199
Strike
93
93
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume44
Intrest987
Last Price19.5Mar 25, 2025
Change
1.356.47%
Bid20.5
Ask21
volume2
Intrest184
Strike
94
94
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume33
Intrest729
Last Price19.75Mar 25, 2025
Change
0.291.49%
Bid19.8
Ask20
volume24
Intrest410
Strike
95
95
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume81
Intrest1871
Last Price18.95Mar 25, 2025
Change
0.150.8%
Bid18.65
Ask19
volume23
Intrest940
Strike
96
96
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume85
Intrest1101
Last Price16.75Mar 25, 2025
Change
0.854.83%
Bid17.85
Ask18.15
volume12
Intrest557
Strike
97
97
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume33
Intrest564
Last Price16.62Mar 25, 2025
Change
0.523.23%
Bid16.65
Ask17.05
volume11
Intrest752
Strike
98
98
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume38
Intrest1168
Last Price15.95Mar 25, 2025
Change
0.311.98%
Bid15.75
Ask16.05
volume12
Intrest432
Strike
99
99
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume511
Intrest1309
Last Price14.95Mar 25, 2025
Change
0.74.91%
Bid14.85
Ask15.05
volume489
Intrest2072
Strike
100
100
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume209
Intrest4992
Last Price12Mar 25, 2025
Change
1.4310.65%
Bid13.85
Ask14.05
volume22
Intrest615
Strike
101
101
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume68
Intrest1599
Last Price12.57Mar 25, 2025
Change
0.423.46%
Bid12.75
Ask13.05
volume84
Intrest2368
Strike
102
102
Last Price0.04Mar 25, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume369
Intrest2747
Last Price11.95Mar 25, 2025
Change
0.928.34%
Bid11.8
Ask12.05
volume67
Intrest2294
Strike
103
103
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume165
Intrest3862
Last Price10.8Mar 25, 2025
Change
0.484.65%
Bid10.9
Ask11.05
volume81
Intrest1774
Strike
104
104
Last Price0.05Mar 25, 2025
Change
0.0654.55%
Bid0.05
Ask0.06
volume227
Intrest1910
Last Price10Mar 25, 2025
Change
0.859.29%
Bid9.9
Ask10.05
volume625
Intrest3780
Strike
105
105
Last Price0.07Mar 25, 2025
Change
0.0750%
Bid0.07
Ask0.08
volume2349
Intrest4328
Last Price9.05Mar 25, 2025
Change
0.9511.73%
Bid8.9
Ask9.1
volume231
Intrest2479
Strike
106
106
Last Price0.08Mar 25, 2025
Change
0.0952.94%
Bid0.08
Ask0.09
volume2025
Intrest3082
Last Price8Mar 25, 2025
Change
0.7310.04%
Bid7.85
Ask8.1
volume1125
Intrest3758
Strike
107
107
Last Price0.12Mar 25, 2025
Change
0.1147.83%
Bid0.11
Ask0.12
volume1083
Intrest2162
Last Price7Mar 25, 2025
Change
0.589.03%
Bid6.95
Ask7.15
volume280
Intrest4661
Strike
108
108
Last Price0.14Mar 25, 2025
Change
0.1856.25%
Bid0.14
Ask0.16
volume4364
Intrest2770
Last Price6.15Mar 25, 2025
Change
0.6511.82%
Bid6.05
Ask6.2
volume682
Intrest7277
Strike
109
109
Last Price0.2Mar 25, 2025
Change
0.2555.56%
Bid0.2
Ask0.22
volume2307
Intrest3092
Last Price5.25Mar 25, 2025
Change
0.7516.67%
Bid5.1
Ask5.3
volume8018
Intrest13966
Strike
110
110
Last Price0.29Mar 25, 2025
Change
0.3252.46%
Bid0.29
Ask0.31
volume19549
Intrest9053
Last Price4.35Mar 25, 2025
Change
0.5514.47%
Bid4.25
Ask4.45
volume1102
Intrest4899
Strike
111
111
Last Price0.42Mar 25, 2025
Change
0.448.78%
Bid0.42
Ask0.44
volume6358
Intrest3053
Last Price3.55Mar 25, 2025
Change
0.412.7%
Bid3.45
Ask3.55
volume2838
Intrest4820
Strike
112
112
Last Price0.64Mar 25, 2025
Change
0.4842.86%
Bid0.63
Ask0.64
volume13026
Intrest3041
Last Price2.8Mar 25, 2025
Change
0.3112.45%
Bid2.76
Ask2.8
volume11561
Intrest8243
Strike
113
113
Last Price0.9Mar 25, 2025
Change
0.6140.4%
Bid0.89
Ask0.91
volume20380
Intrest3278
Last Price2.16Mar 25, 2025
Change
0.199.64%
Bid2.13
Ask2.16
volume20680
Intrest12946
Strike
114
114
Last Price1.26Mar 25, 2025
Change
0.7336.68%
Bid1.25
Ask1.28
volume6637
Intrest4797
Last Price1.61Mar 25, 2025
Change
0.138.78%
Bid1.6
Ask1.63
volume25409
Intrest14655
Strike
115
115
Last Price1.7Mar 25, 2025
Change
0.8232.54%
Bid1.72
Ask1.76
volume4202
Intrest3176
Last Price1.19Mar 25, 2025
Change
0.087.21%
Bid1.18
Ask1.2
volume11565
Intrest12569
Strike
116
116
Last Price2.28Mar 25, 2025
Change
0.8727.62%
Bid2.29
Ask2.34
volume831
Intrest624
Last Price0.85Mar 25, 2025
Change
0.022.41%
Bid0.85
Ask0.87
volume6714
Intrest5083
Strike
117
117
Last Price2.97Mar 25, 2025
Change
0.8822.86%
Bid2.94
Ask3.05
volume211
Intrest629
Last Price0.6Mar 25, 2025
Change
00%
Bid0.6
Ask0.62
volume6175
Intrest9898
Strike
118
118
Last Price3.8Mar 25, 2025
Change
0.8718.63%
Bid3.65
Ask3.8
volume113
Intrest517
Last Price0.44Mar 25, 2025
Change
0.012.22%
Bid0.42
Ask0.44
volume10598
Intrest3187
Strike
119
119
Last Price5.1Mar 25, 2025
Change
0.47.27%
Bid4.45
Ask4.6
volume23
Intrest260
Last Price0.31Mar 25, 2025
Change
0.013.13%
Bid0.29
Ask0.31
volume7866
Intrest6917
Strike
120
120
Last Price5.7Mar 25, 2025
Change
0.619.67%
Bid5.3
Ask5.5
volume83
Intrest346
Last Price0.22Mar 25, 2025
Change
0.014.35%
Bid0.2
Ask0.22
volume2606
Intrest4454
Strike
121
121
Last Price8.1Mar 25, 2025
Change
0.7510.2%
Bid6.2
Ask6.4
volume62
Intrest136
Last Price0.15Mar 25, 2025
Change
0.0316.67%
Bid0.14
Ask0.16
volume3317
Intrest9375
Strike
122
122
Last Price8.76Mar 25, 2025
Change
1.2116.03%
Bid7.15
Ask7.35
volume3
Intrest101
Last Price0.11Mar 25, 2025
Change
00%
Bid0.1
Ask0.11
volume447
Intrest1454
Strike
123
123
Last Price8.35Mar 25, 2025
Change
0.22.34%
Bid8.15
Ask8.3
volume7
Intrest82
Last Price0.08Mar 25, 2025
Change
00%
Bid0.07
Ask0.09
volume569
Intrest1003
Strike
124
124
Last Price11.15Mar 25, 2025
Change
1.7518.62%
Bid9.1
Ask9.3
volume2
Intrest5
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume1296
Intrest2146
Strike
125
125
Last Price10.13Mar 25, 2025
Change
0.857.74%
Bid10.05
Ask10.3
volume2
Intrest41
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.03
Ask0.05
volume69
Intrest344
Strike
126
126
Last Price12.95Mar 25, 2025
Change
1.311.16%
Bid11.05
Ask11.25
volume4
Intrest3
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume60
Intrest383
Strike
127
127
Last Price13.95Mar 25, 2025
Change
1.29.41%
Bid12.05
Ask12.3
volume1
Intrest3
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume198
Intrest874
Strike
128
128
Last Price15.5Mar 24, 2025
Change
00%
Bid12.75
Ask13.4
volume0
Intrest9
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume21
Intrest323
Strike
129
129
Last Price15.95Mar 25, 2025
Change
0.85.28%
Bid13.9
Ask14.5
volume7
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume223
Intrest1897
Strike
130
130
Last Price15.35Mar 24, 2025
Change
00%
Bid14.9
Ask15.65
volume0
Intrest8
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume109
Intrest2237
Strike
135
135
Last Price22Mar 25, 2025
Change
1.658.11%
Bid20.05
Ask20.55
volume24
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume162
Intrest2898
Strike
140
140
Last Price33.4Mar 20, 2025
Change
00%
Bid24.95
Ask25.3
volume0
Intrest5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest465
Strike
145
145
Last Price45.15Mar 14, 2025
Change
00%
Bid29.75
Ask30.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1185
Strike
150
150
Last Price49.16Mar 12, 2025
Change
00%
Bid34.7
Ask35.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest266
Strike
155
155
Last Price47.66Feb 07, 2025
Change
00%
Bid39.85
Ask40.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
160
160
Last Price-
Change
-
Bid44.75
Ask45.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
165
165
Last Price62.1Feb 27, 2025
Change
00%
Bid49.75
Ask50.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
170
170
Last Price-
Change
-
Bid54.85
Ask55.5
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
175
175
Last Price61.2Mar 24, 2025
Change
00%
Bid59.85
Ask60.5
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
180
180
Last Price72.78Mar 20, 2025
Change
00%
Bid64.75
Ask65.5
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid69.75
Ask70.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
190
190
Last Price-
Change
-
Bid74.75
Ask75.5
volume0
Intrest0
Last Price0.15Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid79.85
Ask80.45
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
200
200
Last Price-
Change
-
Bid84.8
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid89.85
Ask90.5
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
210
210
Last Price-
Change
-
Bid94.85
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid99.75
Ask100.5
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
220
220
Last Price-
Change
-
Bid104.85
Ask105.5
volume0
Intrest0