S&P 500   3,141.04 (-0.15%)
DOW   27,955.76 (-0.21%)
QQQ   204.52 (-0.24%)
AAPL   267.25 (-1.28%)
FB   202.09 (+0.52%)
MSFT   151.58 (-0.11%)
GOOGL   1,347.97 (+0.64%)
AMZN   1,751.00 (-0.03%)
CGC   21.45 (+15.01%)
NVDA   212.36 (+0.09%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
TSLA   342.04 (+1.83%)
T   38.15 (-0.13%)
AMD   39.18 (-1.16%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.81 (-1.15%)
BAC   33.59 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.45 (-0.82%)
S&P 500   3,141.04 (-0.15%)
DOW   27,955.76 (-0.21%)
QQQ   204.52 (-0.24%)
AAPL   267.25 (-1.28%)
FB   202.09 (+0.52%)
MSFT   151.58 (-0.11%)
GOOGL   1,347.97 (+0.64%)
AMZN   1,751.00 (-0.03%)
CGC   21.45 (+15.01%)
NVDA   212.36 (+0.09%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
TSLA   342.04 (+1.83%)
T   38.15 (-0.13%)
AMD   39.18 (-1.16%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.81 (-1.15%)
BAC   33.59 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.45 (-0.82%)
S&P 500   3,141.04 (-0.15%)
DOW   27,955.76 (-0.21%)
QQQ   204.52 (-0.24%)
AAPL   267.25 (-1.28%)
FB   202.09 (+0.52%)
MSFT   151.58 (-0.11%)
GOOGL   1,347.97 (+0.64%)
AMZN   1,751.00 (-0.03%)
CGC   21.45 (+15.01%)
NVDA   212.36 (+0.09%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
TSLA   342.04 (+1.83%)
T   38.15 (-0.13%)
AMD   39.18 (-1.16%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.81 (-1.15%)
BAC   33.59 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.45 (-0.82%)
S&P 500   3,141.04 (-0.15%)
DOW   27,955.76 (-0.21%)
QQQ   204.52 (-0.24%)
AAPL   267.25 (-1.28%)
FB   202.09 (+0.52%)
MSFT   151.58 (-0.11%)
GOOGL   1,347.97 (+0.64%)
AMZN   1,751.00 (-0.03%)
CGC   21.45 (+15.01%)
NVDA   212.36 (+0.09%)
BABA   199.34 (-1.26%)
GE   11.02 (-0.72%)
TSLA   342.04 (+1.83%)
T   38.15 (-0.13%)
AMD   39.18 (-1.16%)
ACB   2.61 (+7.41%)
F   9.02 (+0.00%)
NFLX   303.81 (-1.15%)
BAC   33.59 (-0.24%)
GILD   67.10 (+0.03%)
DIS   146.45 (-0.82%)
Log in

Advanced Micro Devices Options Chain and Prices (NASDAQ:AMD)

$39.13
-0.50 (-1.26 %)
(As of 12/9/2019 03:24 PM ET)
Today's Range
$39.06
Now: $39.13
$39.83
50-Day Range
$30.81
MA: $36.40
$41.41
52-Week Range
$16.03
Now: $39.13
$41.79
Volume1.09 million shs
Average Volume51.47 million shs
Market Capitalization$43.58 billion
P/E Ratio111.80
Dividend YieldN/A
Beta3.11

Options Chain

Advanced Micro Devices (NASDAQ:AMD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$70.00$0.005Call031.40239 (+0.090083)0.002318
12/13/2019$65.00$0.010Call0801.32528 (+0.030864)0.004618
12/13/2019$60.00$0.010Call02621.13595 (+0.024669)0.005284
12/13/2019$55.00$0.005Call01,279 (+1)0.860257 (+0.055042)0.003573
12/13/2019$50.00$0.005Call11,771 (+1)0.63475 (+0.040464)0.004687
12/13/2019$48.50$0.015Call060.638807 (+0.040655)0.012652
12/13/2019$48.00$0.015Call020.610639 (+0.038843)0.013164
12/13/2019$47.50$0.015Call0160.581961 (+0.014972)0.013729
12/13/2019$47.00$0.015Call34660.552781 (+0.100351)0.014362
12/13/2019$46.50$0.015Call018 (+6)0.523068 (+0.012817)0.015076
12/13/2019$46.00$0.020Call1431 (+4)0.513533 (+0.032528)0.019812
12/13/2019$45.00$0.020Call214690.449087 (+0.013385)0.022264
12/13/2019$44.50$0.025Call228 (+1)0.430893 (+0.027147)0.028115
12/13/2019$44.00$0.025Call10722 (+6)0.395868 (-0.025007)0.03025
12/13/2019$43.50$0.035Call164906 (+238)0.382315 (-0.009433)0.04184
12/13/2019$43.00$0.055Call5441,597 (+31)0.37692 (-0.013451)0.062545
12/13/2019$42.50$0.075Call489834 (+21)0.359723 (-0.026161)0.084608
12/13/2019$42.00$0.115Call1,8083,486 (+118)0.352529 (-0.027903)0.122744
12/13/2019$41.50$0.165Call1,1202,310 (+283)0.338761 (-0.041534)0.169728
12/13/2019$41.00$0.245Call3,0645,088 (+736)0.329407 (-0.045844)0.236389
12/13/2019$40.50$0.375Call3,2101,003 (+364)0.328113 (-0.04979)0.326017
12/13/2019$40.00$0.555Call9,0126,614 (+2250)0.328163 (-0.051905)0.429552
12/13/2019$39.50$0.790Call2,7867,652 (+149)0.329034 (-0.053794)0.539483
12/13/2019$39.00$1.080Call1,8843,952 (+261)0.32997 (-0.062738)0.647194
12/13/2019$38.50$1.435Call9871,202 (-121)0.338112 (-0.059759)0.74065
12/13/2019$38.00$1.840Call7791,364 (-81)0.352303 (-0.055159)0.813056
12/13/2019$37.50$2.265Call359793 (+4)0.359143 (-0.06144)0.872758
12/13/2019$37.00$2.725Call2931,773 (-772)0.377535 (-0.062188)0.910403
12/13/2019$36.50$3.200Call232925 (+5)0.399466 (-0.064321)0.935542
12/13/2019$36.00$3.700Call40470 (-1)0.45129 (+0.016955)0.941966
12/13/2019$35.50$4.175Call8145 (+2)0.454789 (-0.062833)0.962622
12/13/2019$35.00$4.650Call151,117 (+6)0.423233 (-0.065758)0.984313
12/13/2019$34.50$5.150Call2241350.465791 (-0.004924)0.985531
12/13/2019$34.00$5.650Call109131 (+2)0.5086310.986562
12/13/2019$33.50$6.150Call039 (+2)0.551773 (-0.004112)0.98745
12/13/2019$33.00$6.650Call16159 (+90)0.595304 (-0.003633)0.988222
12/13/2019$32.50$7.150Call025 (+5)0.639275 (-0.003115)0.988899
12/13/2019$32.00$7.650Call255 (+6)0.6836570.989504
12/13/2019$31.50$8.150Call0340.7285680.990043
12/13/2019$31.00$8.625Call343
12/13/2019$30.50$9.125Call528
12/13/2019$30.00$9.625Call037 (+10)
12/13/2019$29.50$10.125Call010
12/13/2019$29.00$10.625Call00
12/13/2019$28.50$11.125Call01
12/13/2019$28.00$11.625Call00
12/13/2019$27.50$12.125Call03
12/13/2019$27.00$12.625Call00
12/13/2019$26.50$13.125Call00
12/13/2019$26.00$13.625Call047
12/13/2019$25.50$14.125Call00
12/13/2019$25.00$14.625Call04
12/13/2019$70.00$30.400Put001.73761-0.989093
12/13/2019$65.00$25.400Put001.5501-0.987827
12/13/2019$60.00$20.400Put001.34514-0.986201
12/13/2019$55.00$15.400Put001.09785-0.983826
12/13/2019$50.00$10.400Put000.817437-0.978754
12/13/2019$48.50$8.900Put000.724308-0.976884
12/13/2019$48.00$8.400Put000.692539-0.976143
12/13/2019$47.50$7.900Put000.663772-0.974735
12/13/2019$47.00$7.400Put000.631884-0.973693
12/13/2019$46.50$6.900Put000.598331-0.972771
12/13/2019$46.00$6.400Put000.562736 (+0.059611)-0.972046
12/13/2019$45.00$5.375Put10110.407423 (-0.033093)-0.989956
12/13/2019$44.50$4.900Put000.461817 (+0.056967)-0.966477
12/13/2019$44.00$4.400Put0340.424317 (+0.000717)-0.96323
12/13/2019$43.50$3.925Put0270.426387 (+0.03918)-0.941185
12/13/2019$43.00$3.425Put4624 (-1)0.38784 (+0.003341)-0.935291
12/13/2019$42.50$2.945Put907222 (+104)0.367565 (-0.02433)-0.913107
12/13/2019$42.00$2.480Put504389 (+46)0.353465 (-0.020096)-0.878926
12/13/2019$41.50$2.040Put336521 (+61)0.345489 (-0.022968)-0.826365
12/13/2019$41.00$1.620Put856505 (+159)0.339403 (-0.027908)-0.760679
12/13/2019$40.50$1.245Put545151 (+118)0.329775 (-0.041482)-0.673541
12/13/2019$40.00$0.925Put3,8581,981 (+280)0.328428 (-0.043359)-0.570671
12/13/2019$39.50$0.665Put3,5791,796 (+682)0.334118 (-0.04565)-0.461364
12/13/2019$39.00$0.455Put2,5166,286 (+958)0.337107 (-0.044774)-0.35426
12/13/2019$38.50$0.310Put2,7751,963 (+323)0.343211 (-0.048586)-0.26226
12/13/2019$38.00$0.205Put2,4133,175 (+745)0.351685 (-0.050605)-0.186566
12/13/2019$37.50$0.135Put4621,421 (+27)0.368684 (-0.038646)-0.129872
12/13/2019$37.00$0.095Put7171,753 (-12)0.38332 (-0.042835)-0.092444
12/13/2019$36.50$0.065Put177996 (+140)0.407953 (-0.023434)-0.064779
12/13/2019$36.00$0.055Put7191,767 (+59)0.439404 (-0.014876)-0.052295
12/13/2019$35.50$0.045Put461694 (+4)0.469335 (+0.012638)-0.041059
12/13/2019$35.00$0.035Put2931,181 (-3)0.502029 (+0.036407)-0.031935
12/13/2019$34.50$0.030Put338348 (-4)0.537348 (+0.022717)-0.026333
12/13/2019$34.00$0.030Put82900 (+48)0.580601 (+0.037822)-0.024139
12/13/2019$33.50$0.020Put33180.58316 (+0.056108)-0.015919
12/13/2019$33.00$0.010Put0332 (-50)0.574351 (-0.018428)-0.00861
12/13/2019$32.50$0.005Put8032830.568023 (-0.017845)-0.00428
12/13/2019$32.00$0.010Put1202 (-5)0.662641 (-0.019656)-0.007915
12/13/2019$31.50$0.015Put0920.75254 (+0.046751)-0.010262
12/13/2019$31.00$0.005Put12040.687641 (+0.042844)-0.003359
12/13/2019$30.50$0.010Put0280.791451 (+0.052103)-0.006607
12/13/2019$30.00$0.005Put01710.778265 (-0.041511)-0.003272
12/13/2019$29.50$0.005Put01580.811155 (-0.063164)-0.002942
12/13/2019$29.00$0.010Put0210.930181 (+0.020451)-0.005783
12/13/2019$28.50$0.010Put000.974211 (+0.022699)-0.005378
12/13/2019$28.00$0.010Put061.02421 (+0.022701)-0.005226
12/13/2019$27.50$0.010Put091.08133 (+0.032059)-0.005332
12/13/2019$27.00$0.010Put0151.12458 (+0.023812)-0.004859
12/13/2019$26.50$0.010Put001.17755 (+0.03423)-0.004742
12/13/2019$26.00$0.010Put061.22989 (+0.04361)-0.004574
12/13/2019$25.50$0.010Put021.27368 (+0.040131)-0.004102
12/13/2019$25.00$0.010Put001.32704 (+0.032491)-0.003935
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/9/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel