$98.80
2.152.22%
At close: -
$99.08
0.280.28%
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 Price55.65Apr 29, 2025
Change
00%
Bid58.55
Ask59.15
volume0
Intrest77
Strike
40
40
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest980
Last Price51.52Apr 30, 2025
Change
00%
Bid53.4
Ask54.2
volume0
Intrest1
Strike
45
45
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Last Price46.7Apr 30, 2025
Change
00%
Bid48.4
Ask49.15
volume0
Intrest33
Strike
50
50
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest468
Last Price44.19May 01, 2025
Change
00%
Bid43.35
Ask44.2
volume0
Intrest1
Strike
55
55
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2598
Last Price38.73May 02, 2025
Change
0.280.73%
Bid38.65
Ask39
volume10
Intrest65
Strike
60
60
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest10438
Last Price34.65May 02, 2025
Change
6.422.65%
Bid33.35
Ask34.2
volume1
Intrest29
Strike
65
65
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1333
Last Price28.76May 02, 2025
Change
0.341.2%
Bid28.6
Ask29.1
volume17
Intrest23
Strike
70
70
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1506
Last Price24.31Apr 30, 2025
Change
00%
Bid27.35
Ask28.15
volume0
Intrest13
Strike
71
71
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest611
Last Price23.55Apr 30, 2025
Change
00%
Bid26.35
Ask27.2
volume0
Intrest65
Strike
72
72
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest614
Last Price24.05Apr 30, 2025
Change
00%
Bid25.35
Ask26.15
volume0
Intrest51
Strike
73
73
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest373
Last Price24.7May 02, 2025
Change
0.20.82%
Bid24.6
Ask25
volume3
Intrest64
Strike
74
74
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest458
Last Price24.35May 02, 2025
Change
0.251.04%
Bid23.65
Ask23.9
volume13
Intrest282
Strike
75
75
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2475
Last Price21.6May 01, 2025
Change
00%
Bid22.6
Ask23.35
volume0
Intrest45
Strike
76
76
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest336
Last Price22.05May 02, 2025
Change
0.93.92%
Bid21.6
Ask22
volume5
Intrest139
Strike
77
77
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest386
Last Price19.85May 01, 2025
Change
00%
Bid20.5
Ask21.05
volume0
Intrest108
Strike
78
78
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest431
Last Price20.25May 02, 2025
Change
1.156.02%
Bid19.6
Ask19.95
volume9
Intrest187
Strike
79
79
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest472
Last Price18.72May 02, 2025
Change
0.834.25%
Bid18.65
Ask18.9
volume25
Intrest567
Strike
80
80
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest3924
Last Price17.9May 02, 2025
Change
15.92%
Bid17.65
Ask18
volume38
Intrest198
Strike
81
81
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume303
Intrest1214
Last Price16.75May 02, 2025
Change
0.493.01%
Bid16.6
Ask16.9
volume310
Intrest410
Strike
82
82
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest932
Last Price15.85May 02, 2025
Change
1.4510.07%
Bid15.5
Ask15.9
volume26
Intrest380
Strike
83
83
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest548
Last Price14.63May 02, 2025
Change
1.289.59%
Bid14.65
Ask14.9
volume10
Intrest3620
Strike
84
84
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume80
Intrest1070
Last Price13.8May 02, 2025
Change
1.512.2%
Bid13.6
Ask13.9
volume237
Intrest814
Strike
85
85
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume74
Intrest3035
Last Price12.85May 02, 2025
Change
1.210.3%
Bid12.7
Ask12.9
volume52
Intrest277
Strike
86
86
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest2360
Last Price11.82May 02, 2025
Change
1.2211.51%
Bid11.65
Ask12
volume68
Intrest665
Strike
87
87
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume197
Intrest3339
Last Price10.88May 02, 2025
Change
1.5216.24%
Bid10.65
Ask10.9
volume124
Intrest1685
Strike
88
88
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume49
Intrest2017
Last Price9.89May 02, 2025
Change
1.5919.16%
Bid9.65
Ask9.9
volume99
Intrest1118
Strike
89
89
Last Price0.01May 02, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume15
Intrest1905
Last Price8.8May 02, 2025
Change
2.0329.99%
Bid8.7
Ask8.9
volume661
Intrest3270
Strike
90
90
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume260
Intrest5783
Last Price7.75May 02, 2025
Change
1.7529.17%
Bid7.55
Ask7.9
volume323
Intrest1161
Strike
91
91
Last Price0.01May 02, 2025
Change
0.190.91%
Bid-
Ask0.01
volume242
Intrest2426
Last Price6.79May 02, 2025
Change
1.1420.18%
Bid6.7
Ask6.9
volume509
Intrest1389
Strike
92
92
Last Price0.01May 02, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume293
Intrest4740
Last Price5.85May 02, 2025
Change
1.7542.68%
Bid5.55
Ask5.8
volume497
Intrest3437
Strike
93
93
Last Price0.01May 02, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume1003
Intrest2938
Last Price5.1May 02, 2025
Change
2.0567.21%
Bid4.55
Ask4.9
volume675
Intrest1707
Strike
94
94
Last Price0.01May 02, 2025
Change
0.4297.67%
Bid-
Ask0.01
volume572
Intrest3435
Last Price3.75May 02, 2025
Change
1.566.67%
Bid3.7
Ask3.85
volume2387
Intrest6231
Strike
95
95
Last Price0.01May 02, 2025
Change
0.6798.53%
Bid-
Ask0.01
volume1892
Intrest3357
Last Price2.84May 02, 2025
Change
1.2174.23%
Bid2.63
Ask3
volume1451
Intrest6053
Strike
96
96
Last Price0.02May 02, 2025
Change
0.9797.98%
Bid-
Ask0.01
volume4430
Intrest3096
Last Price1.85May 02, 2025
Change
0.7669.72%
Bid1.64
Ask1.84
volume3362
Intrest5155
Strike
97
97
Last Price0.01May 02, 2025
Change
1.4599.32%
Bid0.01
Ask0.02
volume8526
Intrest3313
Last Price0.85May 02, 2025
Change
0.1623.19%
Bid0.76
Ask0.86
volume17372
Intrest11795
Strike
98
98
Last Price0.01May 02, 2025
Change
2.0499.51%
Bid0.01
Ask0.02
volume12804
Intrest3405
Last Price0.02May 02, 2025
Change
0.3995.12%
Bid0.01
Ask0.02
volume34127
Intrest10252
Strike
99
99
Last Price0.2May 02, 2025
Change
2.5892.81%
Bid0.18
Ask0.31
volume19748
Intrest2050
Last Price0.01May 02, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume54287
Intrest13756
Strike
100
100
Last Price1.15May 02, 2025
Change
2.3567.14%
Bid1.1
Ask1.42
volume4155
Intrest3339
Last Price0.01May 02, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume10025
Intrest4092
Strike
101
101
Last Price2.18May 02, 2025
Change
1.4239.44%
Bid2.01
Ask2.44
volume325
Intrest716
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5950
Intrest4990
Strike
102
102
Last Price3.1May 02, 2025
Change
1.735.42%
Bid3.1
Ask3.3
volume299
Intrest402
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume2452
Intrest6675
Strike
103
103
Last Price4.2May 02, 2025
Change
119.23%
Bid4.1
Ask4.3
volume71
Intrest147
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume865
Intrest2656
Strike
104
104
Last Price5.3May 02, 2025
Change
1.117.19%
Bid5.1
Ask5.3
volume56
Intrest48
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume811
Intrest6170
Strike
105
105
Last Price6.05May 02, 2025
Change
1.1215.62%
Bid6.1
Ask6.4
volume63
Intrest6
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume6610
Intrest8448
Strike
106
106
Last Price6.95May 02, 2025
Change
1.1514.2%
Bid7.05
Ask7.55
volume18
Intrest0
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume6760
Intrest8106
Strike
107
107
Last Price8.11May 02, 2025
Change
1.111.94%
Bid8.1
Ask8.45
volume9
Intrest3
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume196
Intrest1037
Strike
108
108
Last Price8.9May 02, 2025
Change
0.728.8%
Bid8.65
Ask9.5
volume6
Intrest7
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest803
Strike
109
109
Last Price9.88May 02, 2025
Change
1.5713.71%
Bid9.95
Ask10.7
volume2
Intrest7
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume155
Intrest3344
Strike
110
110
Last Price11.09May 02, 2025
Change
1.3610.92%
Bid11.1
Ask11.35
volume29
Intrest6
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest656
Strike
111
111
Last Price11.9May 02, 2025
Change
1.5511.52%
Bid11.8
Ask12.7
volume20
Intrest10
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1088
Strike
112
112
Last Price14.35May 01, 2025
Change
00%
Bid12.85
Ask13.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest797
Strike
113
113
Last Price13.9May 02, 2025
Change
1.258.25%
Bid14
Ask14.35
volume36
Intrest2
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest636
Strike
114
114
Last Price16.25May 01, 2025
Change
00%
Bid14.85
Ask15.55
volume0
Intrest2
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest2571
Strike
115
115
Last Price17.2May 01, 2025
Change
00%
Bid15.85
Ask16.55
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest708
Strike
116
116
Last Price17.5May 01, 2025
Change
00%
Bid16.85
Ask17.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest717
Strike
117
117
Last Price21.75Apr 30, 2025
Change
00%
Bid17.8
Ask18.7
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest594
Strike
118
118
Last Price20.4May 01, 2025
Change
00%
Bid18.85
Ask19.55
volume0
Intrest1
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest512
Strike
119
119
Last Price19.65May 02, 2025
Change
0.552.88%
Bid19.8
Ask20.65
volume1
Intrest1
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest2407
Strike
120
120
Last Price22.15May 01, 2025
Change
00%
Bid20.9
Ask21.6
volume0
Intrest2
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest526
Strike
121
121
Last Price21.95May 02, 2025
Change
1.56.4%
Bid21.8
Ask22.65
volume1
Intrest3
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
122
122
Last Price24.4May 01, 2025
Change
00%
Bid22.85
Ask23.55
volume0
Intrest10
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest335
Strike
123
123
Last Price26.32Apr 25, 2025
Change
00%
Bid23.85
Ask24.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1853
Strike
125
125
Last Price25.95May 02, 2025
Change
0.080.31%
Bid26
Ask26.45
volume9
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest2607
Strike
130
130
Last Price31.04May 02, 2025
Change
1.273.93%
Bid31
Ask31.35
volume8
Intrest5
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4581
Strike
135
135
Last Price50.15Apr 21, 2025
Change
00%
Bid35.8
Ask36.7
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest709
Strike
140
140
Last Price41.03May 02, 2025
Change
1.373.23%
Bid40.85
Ask41.6
volume10
Intrest10
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest752
Strike
145
145
Last Price50.73Apr 24, 2025
Change
00%
Bid45.8
Ask46.7
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1491
Strike
150
150
Last Price58.3Apr 23, 2025
Change
00%
Bid50.85
Ask51.6
volume0
Intrest0
