$119.21
0.330.28%
At close: -
$120.10
0.890.75%
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 Price120.19Dec 17, 2024
Change
00%
Bid113.75
Ask114.7
volume0
Intrest6903
Strike
5
5
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest118
Last Price120.25Dec 09, 2024
Change
00%
Bid108.8
Ask109.8
volume0
Intrest84
Strike
10
10
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest103
Last Price137.45Sep 13, 2024
Change
00%
Bid103.85
Ask104.7
volume0
Intrest10
Strike
15
15
Last Price0.01Sep 04, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price129.13Aug 16, 2024
Change
00%
Bid98.85
Ask99.75
volume0
Intrest7
Strike
20
20
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest116
Last Price95.3Dec 20, 2024
Change
16.6514.87%
Bid93.8
Ask94.55
volume14
Intrest110
Strike
25
25
Last Price0.01Nov 01, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest564
Last Price114.7Oct 31, 2024
Change
00%
Bid88.9
Ask89.7
volume0
Intrest14
Strike
30
30
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Last Price89.29Dec 17, 2024
Change
00%
Bid83.8
Ask84.6
volume0
Intrest19
Strike
35
35
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1025
Last Price114.93Sep 20, 2024
Change
00%
Bid78.9
Ask79.75
volume0
Intrest2
Strike
40
40
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest155
Last Price81.7Dec 16, 2024
Change
00%
Bid73.9
Ask74.8
volume0
Intrest53
Strike
45
45
Last Price0.01Nov 07, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest404
Last Price75.91Dec 16, 2024
Change
00%
Bid68.9
Ask69.7
volume0
Intrest9
Strike
50
50
Last Price0.01Nov 06, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest299
Last Price65.78Dec 20, 2024
Change
10.2513.48%
Bid63.95
Ask64.55
volume2
Intrest9
Strike
55
55
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest179
Last Price80.62Dec 02, 2024
Change
00%
Bid58.65
Ask59.45
volume0
Intrest8
Strike
60
60
Last Price0.01Dec 05, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest456
Last Price68.27Dec 09, 2024
Change
00%
Bid53.8
Ask54.55
volume0
Intrest26
Strike
65
65
Last Price0.01Dec 13, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest366
Last Price51.4Dec 20, 2024
Change
1.773.57%
Bid49
Ask49.5
volume1
Intrest49
Strike
70
70
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest659
Last Price45.19Dec 20, 2024
Change
0.380.85%
Bid43.95
Ask44.85
volume9
Intrest52
Strike
75
75
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest924
Last Price39.14Dec 20, 2024
Change
613.29%
Bid38.8
Ask39.5
volume12
Intrest38
Strike
80
80
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest1667
Last Price34.13Dec 20, 2024
Change
0.210.62%
Bid34
Ask34.45
volume29
Intrest92
Strike
85
85
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.13
volume2
Intrest2568
Last Price29.16Dec 20, 2024
Change
0.080.27%
Bid28.65
Ask29.45
volume9
Intrest260
Strike
90
90
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest4859
Last Price26.1Dec 20, 2024
Change
2.410.13%
Bid23.6
Ask24.5
volume6
Intrest54
Strike
95
95
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume32
Intrest1365
Last Price19.25Dec 20, 2024
Change
0.10.52%
Bid18.95
Ask19.4
volume105
Intrest1428
Strike
100
100
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume37
Intrest3843
Last Price15.05Dec 20, 2024
Change
0.32.03%
Bid13.7
Ask14.65
volume31
Intrest171
Strike
105
105
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume139
Intrest28368
Last Price9.13Dec 20, 2024
Change
0.232.58%
Bid8.95
Ask9.4
volume321
Intrest5163
Strike
110
110
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume1558
Intrest14592
Last Price4.4Dec 20, 2024
Change
0.051.15%
Bid3.9
Ask4.4
volume520
Intrest4441
Strike
115
115
Last Price0.01Dec 20, 2024
Change
0.3797.37%
Bid-
Ask0.01
volume4988
Intrest9829
Last Price3.45Dec 20, 2024
Change
0.051.43%
Bid2.89
Ask3.4
volume163
Intrest124
Strike
116
116
Last Price0.01Dec 20, 2024
Change
0.5498.18%
Bid-
Ask0.01
volume3151
Intrest2622
Last Price2.3Dec 20, 2024
Change
0.4817.27%
Bid2.05
Ask2.47
volume1083
Intrest536
Strike
117
117
Last Price0.01Dec 20, 2024
Change
0.7998.75%
Bid-
Ask0.01
volume8446
Intrest3412
Last Price1.27Dec 20, 2024
Change
0.8239.23%
Bid1
Ask1.48
volume2873
Intrest458
Strike
118
118
Last Price0.01Dec 20, 2024
Change
1.1199.11%
Bid-
Ask0.01
volume13259
Intrest7685
Last Price0.3Dec 20, 2024
Change
1.280%
Bid0.04
Ask0.35
volume15471
Intrest1626
Strike
119
119
Last Price0.01Dec 20, 2024
Change
1.5499.35%
Bid0.01
Ask0.05
volume18816
Intrest4244
Last Price0.01Dec 20, 2024
Change
1.0599.06%
Bid-
Ask0.01
volume35341
Intrest5403
Strike
120
120
Last Price0.7Dec 20, 2024
Change
1.466.67%
Bid0.72
Ask0.9
volume34963
Intrest18190
Last Price0.01Dec 20, 2024
Change
0.7298.63%
Bid-
Ask0.01
volume29729
Intrest3248
Strike
121
121
Last Price1.7Dec 20, 2024
Change
1.0538.18%
Bid1.67
Ask1.96
volume28436
Intrest3266
Last Price0.01Dec 20, 2024
Change
0.4797.92%
Bid-
Ask0.01
volume17935
Intrest4404
Strike
122
122
Last Price2.7Dec 20, 2024
Change
0.8123.08%
Bid2.52
Ask2.95
volume3119
Intrest3822
Last Price0.01Dec 20, 2024
Change
0.3196.88%
Bid-
Ask0.01
volume10246
Intrest5289
Strike
123
123
Last Price3.79Dec 20, 2024
Change
0.6614.83%
Bid3.6
Ask4.05
volume1171
Intrest4489
Last Price0.01Dec 20, 2024
Change
0.2195.45%
Bid-
Ask0.01
volume4617
Intrest5021
Strike
124
124
Last Price4.81Dec 20, 2024
Change
0.499.25%
Bid4.5
Ask4.9
volume1242
Intrest6066
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask0.01
volume8271
Intrest12208
Strike
125
125
Last Price5.72Dec 20, 2024
Change
0.467.44%
Bid5.6
Ask6.1
volume2835
Intrest15085
Last Price0.01Dec 20, 2024
Change
0.190.91%
Bid-
Ask0.01
volume1262
Intrest8624
Strike
126
126
Last Price6.85Dec 20, 2024
Change
0.294.06%
Bid6.5
Ask6.95
volume1414
Intrest5916
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume1259
Intrest4856
Strike
127
127
Last Price7.75Dec 20, 2024
Change
0.354.32%
Bid7.5
Ask7.95
volume500
Intrest5284
Last Price0.01Dec 20, 2024
Change
0.0787.5%
Bid-
Ask0.01
volume987
Intrest6373
Strike
128
128
Last Price8.92Dec 20, 2024
Change
0.283.04%
Bid8.5
Ask9
volume700
Intrest5237
Last Price0.01Dec 20, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume3092
Intrest12613
Strike
129
129
Last Price9.86Dec 20, 2024
Change
0.262.57%
Bid9.6
Ask10.1
volume928
Intrest2750
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume2155
Intrest17871
Strike
130
130
Last Price10.75Dec 20, 2024
Change
0.443.93%
Bid10.6
Ask10.95
volume1746
Intrest16521
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume888
Intrest5630
Strike
131
131
Last Price11.74Dec 20, 2024
Change
0.262.17%
Bid11.5
Ask12
volume59
Intrest233
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.01
volume742
Intrest12156
Strike
132
132
Last Price12.41Dec 20, 2024
Change
0.594.54%
Bid12.5
Ask13
volume46
Intrest183
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.01
volume271
Intrest6445
Strike
133
133
Last Price13.75Dec 20, 2024
Change
0.211.55%
Bid13.5
Ask14.05
volume199
Intrest1075
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume354
Intrest4783
Strike
134
134
Last Price14.55Dec 20, 2024
Change
0.171.15%
Bid14.45
Ask15.05
volume40
Intrest342
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume969
Intrest12439
Strike
135
135
Last Price15.49Dec 20, 2024
Change
0.573.55%
Bid15.6
Ask15.95
volume246
Intrest5157
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume240
Intrest6487
Strike
136
136
Last Price15.96Dec 20, 2024
Change
1.166.78%
Bid16.15
Ask17.3
volume11
Intrest695
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume118
Intrest9535
Strike
137
137
Last Price16.92Dec 20, 2024
Change
1.126.21%
Bid17.45
Ask18.05
volume35
Intrest625
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume238
Intrest7541
Strike
138
138
Last Price18.72Dec 20, 2024
Change
0.613.16%
Bid18.5
Ask18.95
volume122
Intrest584
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume77
Intrest4761
Strike
139
139
Last Price19.75Dec 20, 2024
Change
0.381.89%
Bid19.5
Ask20
volume19
Intrest1132
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume587
Intrest27254
Strike
140
140
Last Price20.85Dec 20, 2024
Change
0.150.71%
Bid20.55
Ask20.95
volume307
Intrest3748
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume147
Intrest3077
Strike
141
141
Last Price21.39Dec 20, 2024
Change
1.014.51%
Bid21.45
Ask22.3
volume8
Intrest302
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume93
Intrest3062
Strike
142
142
Last Price22.46Dec 20, 2024
Change
0.944.02%
Bid22.2
Ask23.25
volume16
Intrest169
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume69
Intrest3442
Strike
143
143
Last Price22.95Dec 20, 2024
Change
1.455.94%
Bid23.5
Ask24
volume24
Intrest80
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume52
Intrest2832
Strike
144
144
Last Price22.75Dec 20, 2024
Change
2.5510.08%
Bid24.15
Ask25.3
volume5
Intrest59
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume385
Intrest27567
Strike
145
145
Last Price25.1Dec 20, 2024
Change
0.963.68%
Bid25.5
Ask26
volume280
Intrest2682
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume42
Intrest2662
Strike
146
146
Last Price27Dec 20, 2024
Change
0.250.92%
Bid26.15
Ask27.3
volume1
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume54
Intrest1943
Strike
147
147
Last Price27.45Dec 19, 2024
Change
00%
Bid27.15
Ask28.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume213
Intrest3002
Strike
148
148
Last Price29.65Dec 19, 2024
Change
00%
Bid28.15
Ask29.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume87
Intrest4060
Strike
149
149
Last Price23.43Dec 18, 2024
Change
00%
Bid29.15
Ask30.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume237
Intrest26112
Strike
150
150
Last Price29.4Dec 20, 2024
Change
2.257.11%
Bid30.5
Ask31
volume10
Intrest1478
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume80
Intrest6132
Strike
152.5
152.5
Last Price33.5Dec 20, 2024
Change
7.4728.7%
Bid32.65
Ask33.8
volume1
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume439
Intrest16400
Strike
155
155
Last Price36.63Dec 20, 2024
Change
0.030.08%
Bid35.45
Ask36.3
volume1
Intrest1004
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume68
Intrest6779
Strike
157.5
157.5
Last Price30.35Dec 16, 2024
Change
00%
Bid37.65
Ask38.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume160
Intrest18958
Strike
160
160
Last Price40.57Dec 20, 2024
Change
0.821.98%
Bid40.55
Ask41.2
volume3
Intrest116
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume12
Intrest1390
Strike
162.5
162.5
Last Price31.15Dec 10, 2024
Change
00%
Bid42.65
Ask43.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume69
Intrest8861
Strike
165
165
Last Price46.25Dec 19, 2024
Change
00%
Bid45.15
Ask46.3
volume0
Intrest254
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest1003
Strike
167.5
167.5
Last Price-
Change
-
Bid47.65
Ask48.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume46
Intrest17855
Strike
170
170
Last Price51.11Dec 19, 2024
Change
00%
Bid50.2
Ask51.25
volume0
Intrest830
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume59
Intrest13991
Strike
175
175
Last Price54.92Dec 20, 2024
Change
0.981.75%
Bid55.15
Ask56.3
volume1
Intrest11
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest23520
Strike
180
180
Last Price60.95Dec 19, 2024
Change
00%
Bid60.2
Ask61.25
volume0
Intrest26
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume24
Intrest12245
Strike
185
185
Last Price64.35Dec 20, 2024
Change
10.5519.61%
Bid65.5
Ask66
volume111
Intrest2
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest9319
Strike
190
190
Last Price59.1Dec 12, 2024
Change
00%
Bid70.2
Ask71.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest9471
Strike
195
195
Last Price75.35Dec 19, 2024
Change
00%
Bid75.15
Ask76.3
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume5
Intrest21757
Strike
200
200
Last Price69.15Dec 12, 2024
Change
00%
Bid80.2
Ask81.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
205
205
Last Price-
Change
-
Bid85.15
Ask86.3
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5870
Strike
210
210
Last Price68.55Nov 04, 2024
Change
00%
Bid90.2
Ask91.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3605
Strike
220
220
Last Price65.2Oct 21, 2024
Change
00%
Bid100.2
Ask101.25
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3598
Strike
230
230
Last Price71.55Oct 28, 2024
Change
00%
Bid110.2
Ask111.25
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest3080
Strike
240
240
Last Price81.55Oct 25, 2024
Change
00%
Bid120.2
Ask121.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3342
Strike
250
250
Last Price122.82Dec 16, 2024
Change
00%
Bid130.2
Ask131.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2991
Strike
260
260
Last Price129.45Dec 11, 2024
Change
00%
Bid140.2
Ask141.25
volume0
Intrest0
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1093
Strike
270
270
Last Price127.43Aug 01, 2024
Change
00%
Bid150.2
Ask151.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1506
Strike
280
280
Last Price124.15Sep 24, 2024
Change
00%
Bid160.2
Ask161.25
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1013
Strike
290
290
Last Price136.38Sep 20, 2024
Change
00%
Bid170.2
Ask171.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2196
Strike
300
300
Last Price147.34Sep 16, 2024
Change
00%
Bid180.2
Ask181.25
volume0
Intrest0
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1521
Strike
310
310
Last Price152.6Jul 01, 2024
Change
00%
Bid190.2
Ask191.25
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1275
Strike
320
320
Last Price160.12Jun 27, 2024
Change
00%
Bid200.2
Ask201.25
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest747
Strike
330
330
Last Price197.8Aug 01, 2024
Change
00%
Bid210.2
Ask211.25
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest497
Strike
340
340
Last Price134.85Mar 08, 2024
Change
00%
Bid220.2
Ask221.25
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest967
Strike
350
350
Last Price199.75Aug 27, 2024
Change
00%
Bid230.2
Ask231.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2930
Strike
360
360
Last Price144.3Mar 08, 2024
Change
00%
Bid240.2
Ask241.25
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest687
Strike
370
370
Last Price-
Change
-
Bid250.2
Ask251.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest694
Strike
380
380
Last Price-
Change
-
Bid260.2
Ask261.25
volume0
Intrest0
Last Price0.01Nov 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2879
Strike
390
390
Last Price248.19Dec 03, 2024
Change
00%
Bid270.2
Ask271.25
volume0
Intrest0