$88.29
-7.00-7.35%
At close: -
$88.25
-0.04-0.05%
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 Price-
Change
-
Bid47.8
Ask48.5
volume0
Intrest0
Strike
40
40
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest716
Last Price35.33Apr 09, 2025
Change
00%
Bid42.85
Ask43.7
volume0
Intrest4
Strike
45
45
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2903
Last Price39.45Apr 16, 2025
Change
5.6512.53%
Bid37.9
Ask38.7
volume2
Intrest5
Strike
50
50
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7319
Last Price36.9Apr 11, 2025
Change
00%
Bid32.8
Ask33.75
volume0
Intrest2
Strike
55
55
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7306
Last Price27.28Apr 16, 2025
Change
8.7324.24%
Bid27.9
Ask28.5
volume23
Intrest49
Strike
60
60
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1453
Last Price22.95Apr 16, 2025
Change
6.7322.68%
Bid23.1
Ask23.4
volume3075
Intrest242
Strike
65
65
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume3011
Intrest4249
Last Price18.3Apr 16, 2025
Change
7.0927.92%
Bid18.15
Ask18.5
volume142
Intrest269
Strike
70
70
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume164
Intrest10243
Last Price17.2Apr 16, 2025
Change
7.329.8%
Bid17.05
Ask17.4
volume27
Intrest33
Strike
71
71
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest488
Last Price15.4Apr 16, 2025
Change
8.134.47%
Bid16
Ask16.4
volume61
Intrest85
Strike
72
72
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume58
Intrest606
Last Price15.7Apr 16, 2025
Change
6.830.22%
Bid14.95
Ask15.55
volume13
Intrest199
Strike
73
73
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume638
Intrest918
Last Price13.87Apr 16, 2025
Change
7.5835.34%
Bid14.15
Ask14.4
volume9
Intrest83
Strike
74
74
Last Price0.01Apr 16, 2025
Change
00%
Bid0.01
Ask0.02
volume1208
Intrest1935
Last Price11.1Apr 16, 2025
Change
9.0444.89%
Bid13.15
Ask13.4
volume57
Intrest826
Strike
75
75
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume2656
Intrest10817
Last Price10.6Apr 16, 2025
Change
8.5944.76%
Bid12.05
Ask12.4
volume34
Intrest130
Strike
76
76
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume691
Intrest1117
Last Price11.05Apr 16, 2025
Change
7.540.43%
Bid11.15
Ask11.4
volume46
Intrest155
Strike
77
77
Last Price0.02Apr 16, 2025
Change
00%
Bid0.01
Ask0.02
volume929
Intrest701
Last Price9.15Apr 16, 2025
Change
8.3547.71%
Bid10.1
Ask11.4
volume29
Intrest242
Strike
78
78
Last Price0.02Apr 16, 2025
Change
00%
Bid0.01
Ask0.03
volume876
Intrest815
Last Price10Apr 16, 2025
Change
6.6539.94%
Bid9.15
Ask9.6
volume17
Intrest618
Strike
79
79
Last Price0.03Apr 16, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume795
Intrest2232
Last Price6.5Apr 16, 2025
Change
8.8657.68%
Bid8.25
Ask9.05
volume255
Intrest1736
Strike
80
80
Last Price0.06Apr 16, 2025
Change
0.03100%
Bid0.04
Ask0.06
volume6678
Intrest17620
Last Price4.8Apr 16, 2025
Change
10.0567.68%
Bid7.2
Ask7.7
volume73
Intrest470
Strike
81
81
Last Price0.1Apr 16, 2025
Change
0.06150%
Bid0.08
Ask0.1
volume1606
Intrest948
Last Price5.7Apr 16, 2025
Change
8.3559.43%
Bid6.75
Ask7
volume37
Intrest627
Strike
81.5
81.5
Last Price0.11Apr 16, 2025
Change
0.06120%
Bid0.1
Ask0.12
volume376
Intrest657
Last Price6.14Apr 16, 2025
Change
7.4954.95%
Bid5.5
Ask6.5
volume126
Intrest690
Strike
82
82
Last Price0.15Apr 16, 2025
Change
0.1200%
Bid0.14
Ask0.15
volume1950
Intrest1206
Last Price4.8Apr 16, 2025
Change
8.3563.5%
Bid5.8
Ask6.4
volume104
Intrest684
Strike
82.5
82.5
Last Price0.19Apr 16, 2025
Change
0.14280%
Bid0.17
Ask0.19
volume422
Intrest1043
Last Price5.25Apr 16, 2025
Change
7.0257.21%
Bid4.8
Ask5.6
volume144
Intrest1398
Strike
83
83
Last Price0.23Apr 16, 2025
Change
0.16228.57%
Bid0.22
Ask0.23
volume2670
Intrest3196
Last Price4.85Apr 16, 2025
Change
7.4560.57%
Bid4.95
Ask5.15
volume122
Intrest734
Strike
83.5
83.5
Last Price0.29Apr 16, 2025
Change
0.22314.29%
Bid0.27
Ask0.29
volume880
Intrest1147
Last Price4.55Apr 16, 2025
Change
7.160.94%
Bid4.55
Ask4.7
volume326
Intrest1142
Strike
84
84
Last Price0.34Apr 16, 2025
Change
0.25277.78%
Bid0.34
Ask0.35
volume4722
Intrest1216
Last Price3.85Apr 16, 2025
Change
6.663.16%
Bid3.75
Ask3.85
volume1901
Intrest2114
Strike
85
85
Last Price0.5Apr 16, 2025
Change
0.39354.55%
Bid0.49
Ask0.52
volume12573
Intrest10218
Last Price3.01Apr 16, 2025
Change
6.9569.78%
Bid3
Ask3.1
volume3257
Intrest1044
Strike
86
86
Last Price0.73Apr 16, 2025
Change
0.6461.54%
Bid0.71
Ask0.74
volume8298
Intrest1723
Last Price2.31Apr 16, 2025
Change
6.2873.11%
Bid2.3
Ask2.33
volume3691
Intrest1138
Strike
87
87
Last Price1.03Apr 16, 2025
Change
0.85472.22%
Bid1
Ask1.03
volume12133
Intrest2621
Last Price1.72Apr 16, 2025
Change
5.8377.22%
Bid1.69
Ask1.72
volume11704
Intrest1326
Strike
88
88
Last Price1.39Apr 16, 2025
Change
1.15479.17%
Bid1.38
Ask1.42
volume14012
Intrest2108
Last Price1.19Apr 16, 2025
Change
6.0183.47%
Bid1.18
Ask1.21
volume8806
Intrest1229
Strike
89
89
Last Price1.9Apr 16, 2025
Change
1.59512.9%
Bid1.88
Ask1.91
volume13092
Intrest2519
Last Price0.82Apr 16, 2025
Change
4.8385.49%
Bid0.79
Ask0.82
volume24675
Intrest15236
Strike
90
90
Last Price2.49Apr 16, 2025
Change
2.06479.07%
Bid2.49
Ask2.53
volume13242
Intrest23028
Last Price0.53Apr 16, 2025
Change
4.3789.18%
Bid0.52
Ask0.54
volume10744
Intrest2090
Strike
91
91
Last Price3.25Apr 16, 2025
Change
2.69480.36%
Bid3.15
Ask3.25
volume4259
Intrest3106
Last Price0.35Apr 16, 2025
Change
3.7791.5%
Bid0.34
Ask0.36
volume10722
Intrest3803
Strike
92
92
Last Price4.15Apr 16, 2025
Change
3.38438.96%
Bid3.7
Ask4.1
volume1855
Intrest2329
Last Price0.24Apr 16, 2025
Change
2.9692.5%
Bid0.22
Ask0.24
volume5436
Intrest3240
Strike
93
93
Last Price5Apr 16, 2025
Change
3.99395.05%
Bid4.85
Ask5
volume1941
Intrest2627
Last Price0.17Apr 16, 2025
Change
2.4893.58%
Bid0.16
Ask0.18
volume3148
Intrest4437
Strike
94
94
Last Price5.85Apr 16, 2025
Change
4.55350%
Bid5.5
Ask6.65
volume777
Intrest3622
Last Price0.12Apr 16, 2025
Change
1.8894%
Bid0.12
Ask0.13
volume6073
Intrest7763
Strike
95
95
Last Price6.85Apr 16, 2025
Change
5.16305.33%
Bid6.7
Ask6.9
volume2641
Intrest24572
Last Price0.1Apr 16, 2025
Change
1.3993.29%
Bid0.09
Ask0.1
volume4403
Intrest5324
Strike
96
96
Last Price9.5Apr 16, 2025
Change
7.35341.86%
Bid6.8
Ask7.9
volume2210
Intrest4447
Last Price0.08Apr 16, 2025
Change
0.9792.38%
Bid0.07
Ask0.09
volume3757
Intrest11778
Strike
97
97
Last Price8.78Apr 16, 2025
Change
6.07223.99%
Bid7.75
Ask9.85
volume396
Intrest1992
Last Price0.06Apr 16, 2025
Change
0.6591.55%
Bid0.06
Ask0.07
volume2533
Intrest10875
Strike
98
98
Last Price11.61Apr 16, 2025
Change
8.06227.04%
Bid9.65
Ask9.95
volume87
Intrest1484
Last Price0.06Apr 16, 2025
Change
0.4287.5%
Bid0.05
Ask0.06
volume1501
Intrest4365
Strike
99
99
Last Price11.15Apr 16, 2025
Change
6.95165.48%
Bid10.55
Ask10.9
volume97
Intrest651
Last Price0.05Apr 16, 2025
Change
0.2884.85%
Bid0.04
Ask0.05
volume7533
Intrest20079
Strike
100
100
Last Price11.74Apr 16, 2025
Change
6.49123.62%
Bid11.65
Ask11.9
volume512
Intrest18730
Last Price0.05Apr 16, 2025
Change
0.1777.27%
Bid0.03
Ask0.05
volume2691
Intrest4339
Strike
101
101
Last Price14.85Apr 16, 2025
Change
8.72142.25%
Bid11.65
Ask12.85
volume18
Intrest1411
Last Price0.04Apr 16, 2025
Change
0.1275%
Bid0.03
Ask0.04
volume1290
Intrest4218
Strike
102
102
Last Price14.16Apr 16, 2025
Change
7.0799.72%
Bid13.6
Ask13.95
volume23
Intrest814
Last Price0.02Apr 16, 2025
Change
0.183.33%
Bid0.02
Ask0.03
volume1684
Intrest3349
Strike
103
103
Last Price16.4Apr 16, 2025
Change
8.41105.26%
Bid14.55
Ask14.9
volume33
Intrest1423
Last Price0.01Apr 16, 2025
Change
0.0888.89%
Bid0.01
Ask0.02
volume1252
Intrest3046
Strike
104
104
Last Price17.85Apr 16, 2025
Change
9.34109.75%
Bid15.6
Ask15.95
volume2091
Intrest1015
Last Price0.01Apr 16, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume3133
Intrest23444
Strike
105
105
Last Price16.79Apr 16, 2025
Change
6.9971.33%
Bid16.6
Ask16.85
volume15255
Intrest13286
Last Price0.02Apr 16, 2025
Change
0.0571.43%
Bid0.01
Ask0.02
volume540
Intrest15907
Strike
106
106
Last Price19.45Apr 16, 2025
Change
8.8783.84%
Bid17.65
Ask17.95
volume1815
Intrest896
Last Price0.02Apr 16, 2025
Change
0.0466.67%
Bid0.01
Ask0.02
volume2625
Intrest1961
Strike
107
107
Last Price20.45Apr 16, 2025
Change
8.7374.49%
Bid18.65
Ask18.95
volume1185
Intrest763
Last Price0.01Apr 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume580
Intrest2079
Strike
108
108
Last Price21.45Apr 16, 2025
Change
9.9887.01%
Bid18.65
Ask19.9
volume1227
Intrest562
Last Price0.01Apr 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume395
Intrest1811
Strike
109
109
Last Price21.1Apr 16, 2025
Change
7.0850.5%
Bid20.65
Ask20.9
volume1968
Intrest747
Last Price0.01Apr 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume1695
Intrest21139
Strike
110
110
Last Price21.84Apr 16, 2025
Change
6.9746.87%
Bid21.65
Ask21.85
volume32803
Intrest15743
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume506
Intrest2095
Strike
111
111
Last Price25.85Apr 16, 2025
Change
9.962.07%
Bid22.65
Ask22.95
volume2964
Intrest814
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2977
Intrest2462
Strike
112
112
Last Price25.75Apr 16, 2025
Change
10.2866.45%
Bid23.5
Ask23.9
volume1154
Intrest198
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1551
Intrest1185
Strike
113
113
Last Price26.8Apr 16, 2025
Change
10.4363.71%
Bid24.65
Ask24.95
volume2927
Intrest521
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume965
Intrest3937
Strike
114
114
Last Price27.45Apr 16, 2025
Change
10.1758.85%
Bid25.5
Ask25.9
volume1562
Intrest282
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume1213
Intrest19307
Strike
115
115
Last Price27.99Apr 16, 2025
Change
8.0940.65%
Bid26.55
Ask26.95
volume34773
Intrest7811
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume103
Intrest1040
Strike
116
116
Last Price30.8Apr 16, 2025
Change
11.3258.11%
Bid27.1
Ask27.95
volume71
Intrest16
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest3500
Strike
117
117
Last Price20.33Apr 15, 2025
Change
00%
Bid28.25
Ask29.2
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume51
Intrest2272
Strike
118
118
Last Price23.3Apr 14, 2025
Change
00%
Bid29.45
Ask30.2
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest113
Strike
119
119
Last Price22.68Apr 15, 2025
Change
00%
Bid30.3
Ask31.25
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume83
Intrest16974
Strike
120
120
Last Price33.75Apr 16, 2025
Change
8.9536.09%
Bid30.65
Ask31.9
volume8291
Intrest1831
Last Price0.01Apr 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest932
Strike
121
121
Last Price25.59Apr 14, 2025
Change
00%
Bid32.55
Ask33.2
volume0
Intrest2
Last Price0.02Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
122
122
Last Price32.3Apr 16, 2025
Change
1.344.33%
Bid33.5
Ask34.2
volume1
Intrest0
Last Price0.01Apr 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume19
Intrest2267
Strike
123
123
Last Price39.8Apr 07, 2025
Change
00%
Bid34.45
Ask35.2
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest20781
Strike
125
125
Last Price39.8Apr 16, 2025
Change
10.234.46%
Bid36.65
Ask36.9
volume21667
Intrest5744
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest18681
Strike
130
130
Last Price43.11Apr 16, 2025
Change
8.5524.74%
Bid41.55
Ask41.9
volume12933
Intrest3781
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume275
Intrest10797
Strike
135
135
Last Price49.8Apr 16, 2025
Change
9.9524.97%
Bid45.65
Ask46.95
volume1002
Intrest257
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest9410
Strike
140
140
Last Price54.85Apr 16, 2025
Change
1022.3%
Bid50.65
Ask51.9
volume1411
Intrest673
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest8504
Strike
145
145
Last Price58.75Apr 16, 2025
Change
8.817.62%
Bid56.6
Ask56.95
volume103
Intrest30
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest21398
Strike
150
150
Last Price54.25Apr 15, 2025
Change
00%
Bid61.5
Ask62.15
volume0
Intrest1
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6492
Strike
155
155
Last Price69.5Apr 16, 2025
Change
7.912.82%
Bid65.65
Ask66.95
volume69
Intrest26
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5345
Strike
160
160
Last Price64.6Apr 14, 2025
Change
00%
Bid71.5
Ask72.1
volume0
Intrest3
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3095
Strike
165
165
Last Price71.35Apr 11, 2025
Change
00%
Bid76.45
Ask77.2
volume0
Intrest4
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest6879
Strike
170
170
Last Price74.4Apr 14, 2025
Change
00%
Bid81.5
Ask82.15
volume0
Intrest6
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2992
Strike
175
175
Last Price80.3Apr 14, 2025
Change
00%
Bid86.5
Ask87.2
volume0
Intrest1
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3022
Strike
180
180
Last Price93.52Apr 04, 2025
Change
00%
Bid91.55
Ask92.2
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1052
Strike
185
185
Last Price78.39Mar 27, 2025
Change
00%
Bid96.45
Ask97.2
volume0
Intrest3
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1242
Strike
190
190
Last Price83.4Mar 27, 2025
Change
00%
Bid101.55
Ask102.15
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest880
Strike
195
195
Last Price65.85Jan 06, 2025
Change
00%
Bid106.45
Ask107.2
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8561
Strike
200
200
Last Price87Feb 14, 2025
Change
00%
Bid111.5
Ask112.15
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1514
Strike
210
210
Last Price85.75Dec 27, 2024
Change
00%
Bid121.5
Ask122.15
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4768
Strike
220
220
Last Price137.6Apr 07, 2025
Change
00%
Bid131.5
Ask132.15
volume0
Intrest0