S&P 500   3,783.28 (-0.20%)
DOW   30,273.87 (-0.14%)
QQQ   282.00 (-0.05%)
AAPL   146.32 (+0.15%)
MSFT   249.20 (+0.13%)
META   138.87 (-1.01%)
GOOGL   101.40 (-0.24%)
AMZN   121.12 (+0.02%)
TSLA   240.37 (-3.64%)
NVDA   131.97 (+0.23%)
NIO   16.07 (-3.95%)
BABA   84.42 (+0.37%)
AMD   67.84 (-0.09%)
T   15.95 (-0.87%)
MU   54.74 (+1.45%)
CGC   3.06 (-2.55%)
F   12.50 (+1.13%)
GE   67.51 (-0.04%)
DIS   100.72 (-0.71%)
AMC   7.34 (-6.26%)
PYPL   94.01 (+1.31%)
PFE   44.11 (-0.79%)
NFLX   237.30 (-1.43%)
S&P 500   3,783.28 (-0.20%)
DOW   30,273.87 (-0.14%)
QQQ   282.00 (-0.05%)
AAPL   146.32 (+0.15%)
MSFT   249.20 (+0.13%)
META   138.87 (-1.01%)
GOOGL   101.40 (-0.24%)
AMZN   121.12 (+0.02%)
TSLA   240.37 (-3.64%)
NVDA   131.97 (+0.23%)
NIO   16.07 (-3.95%)
BABA   84.42 (+0.37%)
AMD   67.84 (-0.09%)
T   15.95 (-0.87%)
MU   54.74 (+1.45%)
CGC   3.06 (-2.55%)
F   12.50 (+1.13%)
GE   67.51 (-0.04%)
DIS   100.72 (-0.71%)
AMC   7.34 (-6.26%)
PYPL   94.01 (+1.31%)
PFE   44.11 (-0.79%)
NFLX   237.30 (-1.43%)
S&P 500   3,783.28 (-0.20%)
DOW   30,273.87 (-0.14%)
QQQ   282.00 (-0.05%)
AAPL   146.32 (+0.15%)
MSFT   249.20 (+0.13%)
META   138.87 (-1.01%)
GOOGL   101.40 (-0.24%)
AMZN   121.12 (+0.02%)
TSLA   240.37 (-3.64%)
NVDA   131.97 (+0.23%)
NIO   16.07 (-3.95%)
BABA   84.42 (+0.37%)
AMD   67.84 (-0.09%)
T   15.95 (-0.87%)
MU   54.74 (+1.45%)
CGC   3.06 (-2.55%)
F   12.50 (+1.13%)
GE   67.51 (-0.04%)
DIS   100.72 (-0.71%)
AMC   7.34 (-6.26%)
PYPL   94.01 (+1.31%)
PFE   44.11 (-0.79%)
NFLX   237.30 (-1.43%)
S&P 500   3,783.28 (-0.20%)
DOW   30,273.87 (-0.14%)
QQQ   282.00 (-0.05%)
AAPL   146.32 (+0.15%)
MSFT   249.20 (+0.13%)
META   138.87 (-1.01%)
GOOGL   101.40 (-0.24%)
AMZN   121.12 (+0.02%)
TSLA   240.37 (-3.64%)
NVDA   131.97 (+0.23%)
NIO   16.07 (-3.95%)
BABA   84.42 (+0.37%)
AMD   67.84 (-0.09%)
T   15.95 (-0.87%)
MU   54.74 (+1.45%)
CGC   3.06 (-2.55%)
F   12.50 (+1.13%)
GE   67.51 (-0.04%)
DIS   100.72 (-0.71%)
AMC   7.34 (-6.26%)
PYPL   94.01 (+1.31%)
PFE   44.11 (-0.79%)
NFLX   237.30 (-1.43%)

Advanced Micro Devices - AMD Options Chain & Prices

$67.86
-0.04 (-0.06%)
(As of 10/5/2022 04:33 PM ET)
Add
Compare
Today's Range
$64.52
$68.69
50-Day Range
$63.36
$103.91
52-Week Range
$62.83
$164.46
Volume
2.87 million shs
Average Volume
79.08 million shs
Market Capitalization
$109.55 billion
P/E Ratio
28.51
Dividend Yield
N/A
Price Target
$124.27

AMD Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/7/2022$155.00$0.000Call2000
(+0)
1.91496
(-0.163438)
0.00000102
10/7/2022$150.00$0.000Call0001
(+0)
1.91496
(-0.163438)
0.00000300
10/7/2022$145.00$0.000Call000808
(+0)
1.91496
(-0.163438)
0.00000900
10/7/2022$140.00$0.000Call000724
(+0)
1.91496
(-0.163438)
0.0000220
10/7/2022$135.00$0.000Call000315
(+0)
1.91496
(-0.163438)
0.0000540
10/7/2022$130.00$0.000Call000848
(+0)
1.91456
(-0.163839)
0.0001310
10/7/2022$125.00$0.001Call0005039
(+0)
1.91496
(-0.055358)
0.0003130
10/7/2022$120.00$0.002Call000190
(+0)
1.91496
(+0.058012)
0.0007310
10/7/2022$115.00$0.005Call0001565
(+0)
1.91456
(+0.176691)
0.0016710
10/7/2022$110.00$0.005Call000409
(-1)
1.76929
(+0.156882)
0.001790
10/7/2022$107.00$0.005Call000620
(+0)
1.67866
(+0.144871)
0.0018740
10/7/2022$106.00$0.005Call000319
(+0)
1.64767
(+0.140667)
0.0019050
10/7/2022$105.00$0.005Call000723
(+0)
1.61619
(+0.13632)
0.0019370
10/7/2022$104.00$0.005Call000225
(+0)
1.58437
(+0.131942)
0.0019710
10/7/2022$103.00$0.005Call000273
(+0)
1.5522
(+0.127535)
0.0020060
10/7/2022$102.00$0.005Call1001000388
(-138)
1.51917
(+0.122583)
0.0020456
10/7/2022$101.00$0.005Call000406
(-1)
1.48668
(+0.118527)
0.0020840
10/7/2022$100.00$0.005Call0003248
(+3)
1.4533
(+0.113959)
0.0021260
10/7/2022$99.00$0.005Call110905
(-1)
1.41949
(+0.109305)
0.002171
10/7/2022$98.00$0.005Call000498
(+0)
1.38529
(+0.104629)
0.0022180
10/7/2022$97.00$0.005Call000218
(-5)
1.35056
(+0.099818)
0.0022670
10/7/2022$96.00$0.005Call770733
(+140)
1.31491
(+0.094472)
0.0023212
10/7/2022$95.00$0.005Call100823
(-74)
1.27977
(+0.090035)
0.0023771
10/7/2022$94.00$0.005Call11110405
(-8)
1.24364
(+0.085016)
0.0024383
10/7/2022$93.00$0.005Call000426
(+50)
1.207
(+0.079938)
0.0025030
10/7/2022$92.00$0.005Call000435
(-14)
1.16933
(+0.074244)
0.0025740
10/7/2022$91.00$0.005Call000594
(-4)
1.13213
(+0.069573)
0.0026480
10/7/2022$90.00$0.005Call251001764
(+54)
1.09444
(+0.064777)
0.002733
10/7/2022$89.00$0.005Call110555
(+182)
1.05557
(+0.059381)
0.0028181
10/7/2022$88.00$0.005Call0001780
(+217)
1.01558
(+0.053266)
0.0029150
10/7/2022$87.00$0.005Call39237693
(+162)
0.975517
(+0.047729)
0.0030214
10/7/2022$86.00$0.005Call1879621
(+206)
0.934805
(+0.042021)
0.0031379
10/7/2022$85.00$0.005Call7702452
(+956)
0.893422
(+0.036161)
0.0032655
10/7/2022$84.00$0.015Call2,2891612,0734449
(+2798)
0.956765
(+0.035779)
0.00829367
10/7/2022$83.00$0.015Call152105451362
(+698)
0.909753
(+0.029092)
0.00866532
10/7/2022$82.00$0.015Call27159951
(+16)
0.861284
(+0.021639)
0.00908810
10/7/2022$81.00$0.015Call358111243585
(-129)
0.813034
(+0.015113)
0.0095619
10/7/2022$80.00$0.015Call3,1922,3833825192
(+704)
0.763189
(+0.00788)
0.010102120
10/7/2022$79.00$0.025Call249122193287
(+1552)
0.761412
(+0.001856)
0.01593729
10/7/2022$78.00$0.025Call8641363401862
(+185)
0.706635
(-0.006239)
0.01700169
10/7/2022$77.00$0.035Call4671212342345
(+327)
0.683659
(+0.018465)
0.02351382
10/7/2022$76.00$0.045Call4751492731366
(+258)
0.649045
(+0.001807)
0.030609122
10/7/2022$75.00$0.055Call2,9839121,8595512
(+213)
0.597243
(-0.010023)
0.038572548
10/7/2022$74.00$0.085Call2,0921,2577011613
(+236)
0.588306
(-0.013479)
0.057432429
10/7/2022$73.00$0.135Call9,6593,5994,8944020
(+643)
0.572385
(+0.000874)
0.0866661,105
10/7/2022$72.00$0.225Call7,5993,8223,2183097
(+911)
0.556697
(-0.000496)
0.1332571,888
10/7/2022$71.00$0.375Call10,6374,2545,1544846
(+2751)
0.564754
(+0.015332)
0.1997622,134
10/7/2022$70.00$0.605Call55,22527,45423,97415279
(+6300)
0.569032
(+0.018077)
0.2856310,232
10/7/2022$69.00$0.945Call25,4909,75611,7434437
(+1614)
0.579549
(+0.022583)
0.3882645,332
10/7/2022$68.00$1.399Call18,3009,4355,28610662
(+6946)
0.592743
(+0.021377)
0.4970583,504
10/7/2022$67.00$1.958Call3,8901,6281,1953981
(+1383)
0.605708
(+0.019328)
0.602924888
10/7/2022$66.00$2.614Call2,1477317603624
(+632)
0.615167
(+0.008612)
0.699803733
10/7/2022$65.00$3.369Call1,7706964523905
(+732)
0.625913
(+0.005551)
0.78114457
10/7/2022$64.00$4.204Call28191881217
(-195)
0.648202
(+0.013265)
0.846716128
10/7/2022$63.00$5.084Call3321821311371
(+232)
0.671291
(+0.022319)
0.89323353
10/7/2022$62.50$5.544Call2082676
(+121)
0.684406
(+0.029448)
0.91130612
10/7/2022$62.00$6.023Call2798674
(+50)
0.690641
(+0.026937)
0.92914914
10/7/2022$61.00$6.973Call2988277
(+71)
0.727447
(+0.039656)
0.94967614
10/7/2022$60.00$7.943Call915213631
(+15)
0.760273
(+0.055588)
0.96508331
10/7/2022$59.00$8.923Call104399
(+4)
0.794461
(+0.063569)
0.975658
10/7/2022$58.00$9.922Call80727
(+7)
0.843439
(+0.080997)
0.9815323
10/7/2022$57.00$10.922Call10066
(+26)
0.923361
(+0.131477)
0.9830011
10/7/2022$56.00$11.902Call00036
(-4)
0.957075
(+0.132057)
0.9878360
10/7/2022$55.00$12.902Call131843
(-5)
1.03544
(+0.162945)
0.9886996
10/7/2022$54.00$13.891Call00018
(+1)
1.04555
(+0.133261)
0.9929790
10/7/2022$53.00$14.891Call00010
(+5)
1.12174
(+0.136356)
0.9934390
10/7/2022$52.00$15.891Call1011
(+0)
1.19902
(+0.18745)
0.9938441
10/7/2022$51.00$16.890Call20128
(+0)
1.27734
(+0.193022)
0.9942092
10/7/2022$50.00$17.890Call16100103
(-2)
1.35692
(+0.269308)
0.9945414
10/7/2022$49.50$18.390Call00033
(+0)
1.39718
(+0.274394)
0.9946940
10/7/2022$49.00$18.890Call0006
(-1)
1.43781
(+0.279564)
0.994840
10/7/2022$48.50$19.390Call00016
(+10)
1.47872
(+0.28471)
0.9949810
10/7/2022$48.00$19.870Call0004
(+1)
1.35723
(+0.127174)
0.9981220
10/7/2022$47.50$20.379Call00080
(+0)
1.39549
(+0.129079)
0.9981750
10/7/2022$47.00$20.879Call0000
(+0)
1.43366
(+0.270576)
0.9982290
10/7/2022$45.00$22.879Call00019
(+0)
1.58998
(+0.290659)
0.9984160
10/7/2022$40.00$27.862Call6066
(+0)
1.58998
(-0.075211)
1.01
10/7/2022$35.00$32.881Call6067
(+1)
1.58998
(-0.075211)
1.01
10/7/2022$30.00$37.869Call00053
(+3)
1.58998
(-0.075211)
1.00
10/7/2022$25.00$42.868Call40497
(+88)
1.58998
(-0.075211)
1.02
10/7/2022$155.00$87.146Put0002
(+2)
1.91496
(-0.163438)
-1.00
10/7/2022$150.00$82.146Put0000
(+0)
1.91496
(-0.163438)
-1.00
10/7/2022$145.00$77.146Put0000
(+0)
1.91496
(-0.163438)
-1.00
10/7/2022$140.00$72.155Put0000
(+0)
1.91496
(-0.163438)
-1.00
10/7/2022$135.00$67.155Put0000
(+0)
1.91496
(-0.163438)
-1.00
10/7/2022$130.00$62.145Put0000
(+0)
1.91456
(-0.163839)
-1.00
10/7/2022$125.00$57.155Put0000
(+0)
1.91496
(-0.055358)
-0.9999980
10/7/2022$120.00$52.155Put0000
(+0)
1.91496
(+0.058012)
-0.9999980
10/7/2022$115.00$47.145Put0000
(+0)
1.91456
(+0.176691)
-0.9999670
10/7/2022$110.00$42.145Put0002
(+2)
1.76929
(+0.156882)
-0.9999550
10/7/2022$107.00$39.155Put0000
(+0)
1.67866
(+0.144841)
-0.9999480
10/7/2022$106.00$38.155Put0001
(+0)
1.64767
(+0.140667)
-0.9999440
10/7/2022$105.00$37.155Put0000
(+0)
1.61619
(+0.13632)
-0.9999450
10/7/2022$104.00$36.155Put0000
(+0)
1.58437
(+0.131942)
-0.9999410
10/7/2022$103.00$35.155Put0000
(+0)
1.5522
(+0.127535)
-0.999940
10/7/2022$102.00$34.145Put0006
(+6)
1.51917
(+0.122583)
-0.9999350
10/7/2022$101.00$33.155Put0000
(+0)
1.48668
(+0.118527)
-0.9999330
10/7/2022$100.00$32.155Put00010
(+0)
1.4533
(+0.113929)
-0.9999320
10/7/2022$99.00$31.155Put0000
(+0)
1.41949
(+0.109305)
-0.999930
10/7/2022$98.00$30.155Put0000
(+0)
1.38529
(+0.104629)
-0.9999270
10/7/2022$97.00$29.155Put0000
(+0)
1.35056
(+0.099818)
-0.9999250
10/7/2022$96.00$28.146Put0002
(+2)
1.31491
(+0.094472)
-0.9999230
10/7/2022$95.00$27.155Put0000
(+0)
1.27977
(+0.090035)
-0.999920
10/7/2022$94.00$26.155Put0000
(+0)
1.24364
(+0.085016)
-0.9999170
10/7/2022$93.00$25.155Put00020
(+0)
1.207
(+0.079898)
-0.9999170
10/7/2022$92.00$24.145Put0000
(+0)
1.16933
(+0.074244)
-0.9999140
10/7/2022$91.00$23.155Put0000
(+0)
1.13213
(+0.069573)
-0.9999110
10/7/2022$90.00$22.165Put00073
(-2)
1.09444
(+0.064777)
-0.9999080
10/7/2022$89.00$21.165Put4227
(+0)
1.05557
(+0.059381)
-0.9999062
10/7/2022$88.00$20.155Put141408
(+0)
1.01558
(+0.053266)
-0.9999052
10/7/2022$87.00$19.155Put00017
(+0)
0.975517
(+0.047729)
-0.9999020
10/7/2022$86.00$18.155Put0002
(+0)
0.934805
(+0.042021)
-0.9999010
10/7/2022$85.00$17.155Put0009
(+7)
0.893422
(+0.036161)
-0.99990
10/7/2022$84.00$16.158Put11070
(-22)
0.956765
(+0.035779)
-0.9952981
10/7/2022$83.00$15.158Put401643
(-3)
0.909753
(+0.029092)
-0.9950943
10/7/2022$82.00$14.148Put807369
(-11)
0.861284
(+0.021639)
-0.9948593
10/7/2022$81.00$13.158Put500797
(-57)
0.813034
(+0.015113)
-0.9946052
10/7/2022$80.00$12.158Put551171148
(-22)
0.763189
(+0.00788)
-0.9943118
10/7/2022$79.00$11.168Put512414409
(-102)
0.712865
(-0.046691)
-0.9939926
10/7/2022$78.00$10.164Put27021437
(-6)
0.706635
(-0.006239)
-0.987347
10/7/2022$77.00$9.172Put2253091869
(+50)
0.683659
(+0.018495)
-0.98067638
10/7/2022$76.00$8.171Put1905964
(-13)
0.649045
(+0.001807)
-0.973557
10/7/2022$75.00$7.179Put445141160
(-172)
0.606614
(-0.012783)
-0.96564820
10/7/2022$74.00$6.217Put26160869
(+10)
0.588306
(-0.013479)
-0.9464499
10/7/2022$73.00$5.264Put85254564
(-13)
0.572385
(+0.000874)
-0.91680130
10/7/2022$72.00$4.343Put32422252717
(-18)
0.564489
(+0.011593)
-0.86967677
10/7/2022$71.00$3.500Put579352109724
(-25)
0.564754
(+0.015332)
-0.80260487
10/7/2022$70.00$2.738Put1,3655613911467
(-16)
0.569032
(+0.018077)
-0.716218321
10/7/2022$69.00$2.077Put5,7142,3352,3061209
(-76)
0.580249
(+0.024593)
-0.6131281,106
10/7/2022$68.00$1.531Put18,0956,6407,0022051
(+63)
0.593197
(+0.021831)
-0.5039753,385
10/7/2022$67.00$1.089Put11,2295,3474,5472352
(+668)
0.605708
(+0.019328)
-0.3978452,349
10/7/2022$66.00$0.744Put6,3823,2062,1304862
(+3104)
0.613118
(+0.006052)
-0.2996481,702
10/7/2022$65.00$0.500Put10,8214,1074,6997923
(+4876)
0.635022
(+0.012027)
-0.2193112,007
10/7/2022$64.00$0.325Put3,3101,2521,6193931
(+1934)
0.648202
(+0.013265)
-0.1536421,009
10/7/2022$63.00$0.215Put2,6491,0388703290
(+1210)
0.671291
(+0.022319)
-0.107077625
10/7/2022$62.50$0.175Put8192174392276
(+235)
0.67514
(+0.020182)
-0.088981155
10/7/2022$62.00$0.135Put1,6436937753345
(+785)
0.694213
(+0.029658)
-0.071124291
10/7/2022$61.00$0.095Put6413241422346
(+793)
0.727447
(+0.039656)
-0.050577187
10/7/2022$60.00$0.065Put3,3099291,0074980
(+948)
0.753215
(+0.049686)
-0.035161570
10/7/2022$59.00$0.045Put5711562331330
(+16)
0.794461
(+0.063569)
-0.02458497
10/7/2022$58.00$0.035Put8372351321521
(+748)
0.843439
(+0.081027)
-0.018698142
10/7/2022$57.00$0.035Put3191381541446
(+974)
0.923361
(+0.131495)
-0.01722854
10/7/2022$56.00$0.025Put7938221295
(+1012)
0.957075
(+0.132042)
-0.01239229
10/7/2022$55.00$0.025Put1,0913843322477
(+317)
1.03544
(+0.162945)
-0.011529102
10/7/2022$54.00$0.015Put8193564531064
(+335)
1.04555
(+0.133261)
-0.00724639
10/7/2022$53.00$0.015Put1071006488
(+172)
1.12174
(+0.136356)
-0.00678914
10/7/2022$52.00$0.015Put115791736
(+529)
1.19902
(+0.18745)
-0.00638318
10/7/2022$51.00$0.015Put693493200216
(+96)
1.27734
(+0.193022)
-0.00601616
10/7/2022$50.00$0.015Put1901800789
(-67)
1.35692
(+0.269308)
-0.00568519
10/7/2022$49.50$0.015Put252502039
(+13)
1.39663
(+0.273841)
-0.0055341
10/7/2022$49.00$0.015Put4401296
(+0)
1.43781
(+0.279564)
-0.0053862
10/7/2022$48.50$0.015Put2500371
(+5)
1.47872
(+0.28471)
-0.0052451
10/7/2022$48.00$0.005Put4217077
(+0)
1.35723
(+0.127174)
-0.0021042
10/7/2022$47.50$0.005Put431803349
(+1)
1.39549
(+0.129079)
-0.0020484
10/7/2022$47.00$0.005Put00010
(+0)
1.43366
(+0.270576)
-0.0019970
10/7/2022$45.00$0.005Put000255
(+22)
1.58998
(+0.290659)
-0.0018090
10/7/2022$40.00$0.000Put000442
(+0)
1.58998
(-0.075211)
-0.0000940
10/7/2022$35.00$0.000Put0001000
(+0)
1.58998
(-0.075211)
-0.00000100
10/7/2022$30.00$0.000Put00018
(+1)
1.58998
(-0.075211)
0.00
10/7/2022$25.00$0.000Put0002
(+2)
1.58998
(-0.075211)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:AMD) was last updated on 10/5/2022 by MarketBeat.com Staff

MarketBeat Resources

Premium Research Tools

MarketBeat All Access members have access to premium reports, best-in-class portfolio monitoring tools, and our latest stock picks.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies, and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau MarketBeat is rated as Great on TrustPilot

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | contact@marketbeat.com | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Privacy Policy | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see Barchart's disclaimer.