Log in
NASDAQ:AMD

Advanced Micro Devices Options Chain and Prices

$78.06
+2.24 (+2.95 %)
(As of 09/25/2020 12:00 AM ET)
Add
Compare
Today's Range
$74.67
Now: $78.06▼
$78.20
50-Day Range
$74.73
MA: $81.57▼
$92.18
52-Week Range
$27.43
Now: $78.06▼
$94.28
Volume48.21 million shs
Average Volume67.14 million shs
Market Capitalization$91.64 billion
P/E Ratio147.28
Dividend YieldN/A
Beta2.28

Options Chain

Advanced Micro Devices (NASDAQ:AMD) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$135.00$0.015Call1931910164
(+0)		1.4109
(+0.154074)		0.00340318
10/2/2020$130.00$0.035Call1616067
(+0)		1.46984
(+0.213484)		0.0081022
10/2/2020$125.00$0.035Call51510406
(+0)		1.36719
(+0.261597)		0.0083695
10/2/2020$120.00$0.005Call1300316
(+0)		1.03022
(-0.10307)		0.0016256
10/2/2020$115.00$0.005Call000509
(-1)		0.938425
(-0.06138)		0.0017680
10/2/2020$110.00$0.005Call70933543
(+0)		0.870933
(-0.038462)		0.00268511
10/2/2020$107.00$0.040Call0000
(+0)		0.973267
(+0.092588)		0.0115220
10/2/2020$106.00$0.040Call0000
(+0)		0.959982
(+0.100404)		0.0126960
10/2/2020$105.00$0.015Call1851500474
(+0)		0.823091
(-0.083237)		0.00547113
10/2/2020$104.00$0.040Call0000
(+0)		0.907812
(+0.09123)		0.0132170
10/2/2020$103.00$0.040Call00080
(+0)		0.871971
(+0.077313)		0.0126740
10/2/2020$102.00$0.040Call0006
(+0)		0.858594
(+0.006077)		0.0142360
10/2/2020$101.00$0.015Call0000
(+0)		0.727802
(-0.127716)		0.0060990
10/2/2020$100.00$0.010Call9261152253
(+159)		0.673092
(-0.115058)		0.00451117
10/2/2020$99.00$0.015Call0001
(+0)		0.678113
(-0.148923)		0.0064920
10/2/2020$98.00$0.020Call1001
(+0)		0.678125
(-0.132294)		0.008751
10/2/2020$97.00$0.045Call101138
(+0)		0.720158
(-0.007156)		0.0166331
10/2/2020$96.50$0.025Call000128
(+1)		0.652702
(-0.074327)		0.0106810
10/2/2020$96.00$0.045Call86170184
(+1)		0.691029
(+0.01934)		0.01723911
10/2/2020$95.00$0.060Call22977112021
(+36)		0.689982
(+0.028948)		0.02231140
10/2/2020$93.50$0.020Call13120143
(+3)		0.5523
(-0.068572)		0.0101113
10/2/2020$93.00$0.025Call550400
(+5)		0.553668
(-0.077712)		0.0123413
10/2/2020$92.50$0.020Call372314331
(+1)		0.523774
(-0.08217)		0.01059813
10/2/2020$92.00$0.050Call56314806
(+56)		0.578318
(-0.024646)		0.02209623
10/2/2020$91.50$0.065Call521412
(+1)		0.585949
(-0.021966)		0.0275665
10/2/2020$91.00$0.085Call14310616425
(+8)		0.595484
(-0.006113)		0.03442717
10/2/2020$90.00$0.045Call268165861374
(-38)		0.504744
(-0.09532)		0.02263951
10/2/2020$89.50$0.050Call1174121
(-6)		0.496312
(-0.087703)		0.0252215
10/2/2020$89.00$0.060Call2101200162
(+0)		0.493838
(-0.086181)		0.02975317
10/2/2020$88.50$0.070Call36187398
(-3)		0.489059
(-0.090804)		0.03435516
10/2/2020$88.00$0.070Call2,1333748891520
(+4)		0.471012
(-0.096736)		0.035478132
10/2/2020$87.50$0.095Call56288929
(-380)		0.478993
(-0.0808)		0.04564127
10/2/2020$87.00$0.115Call93214430597
(+17)		0.477517
(-0.081715)		0.05397934
10/2/2020$86.50$0.135Call1477166285
(+6)		0.473203
(-0.079354)		0.06242435
10/2/2020$86.00$0.165Call57092274756
(+5)		0.47323
(-0.081702)		0.074062114
10/2/2020$85.50$0.195Call19912147801
(+6)		0.469942
(-0.078173)		0.08578649
10/2/2020$85.00$0.240Call3,2161,6681,0943407
(+454)		0.471834
(-0.07662)		0.101746474
10/2/2020$84.50$0.280Call1233636422
(+18)		0.46755
(-0.081147)		0.11647547
10/2/2020$84.00$0.345Call7642412764163
(+285)		0.471171
(-0.077421)		0.137378190
10/2/2020$83.50$0.415Call38520749848
(-34)		0.472468
(-0.071146)		0.1592111
10/2/2020$83.00$0.490Call1,4815086491187
(+139)		0.471669
(-0.072989)		0.182044305
10/2/2020$82.50$0.575Call1,0303394501242
(+48)		0.470515
(-0.072215)		0.20689213
10/2/2020$82.00$0.685Call2,2827803921695
(+508)		0.473267
(-0.071843)		0.235955361
10/2/2020$81.50$0.805Call714316285942
(-17)		0.47464
(-0.068012)		0.266296174
10/2/2020$81.00$0.950Call2,7738597261881
(-19)		0.478615
(-0.06648)		0.299626622
10/2/2020$80.50$1.080Call972550192526
(+33)		0.474422
(-0.066963)		0.331252249
10/2/2020$80.00$1.245Call6,8392,8561,9834716
(+449)		0.475075
(-0.073479)		0.3665272,032
10/2/2020$79.50$1.440Call1,261359513766
(+274)		0.47869
(-0.064186)		0.403842279
10/2/2020$79.00$1.655Call1,878568693904
(+204)		0.482602
(-0.060592)		0.441763594
10/2/2020$78.50$1.865Call1,384469490903
(+62)		0.480959
(-0.065302)		0.479303373
10/2/2020$78.00$2.110Call5,5761,8701,9882959
(+777)		0.483062
(-0.062791)		0.51761,387
10/2/2020$77.50$2.355Call2,5217431,0071129
(+401)		0.480716
(-0.067118)		0.555915866
10/2/2020$77.00$2.645Call5,4161,9562,0103601
(+208)		0.484439
(-0.065282)		0.593491,205
10/2/2020$76.50$2.940Call2,0307077371146
(+179)		0.484901
(-0.066548)		0.630578614
10/2/2020$76.00$3.250Call2,3668477981911
(+50)		0.484447
(-0.069653)		0.666903791
10/2/2020$75.50$3.575Call1,219426577795
(+162)		0.483074
(-0.072352)		0.702319432
10/2/2020$75.00$3.925Call1,8749185852118
(-3)		0.483608
(-0.074057)		0.735581604
10/2/2020$74.00$4.675Call30566105530
(+36)		0.484951
(-0.076711)		0.796191120
10/2/2020$73.00$5.500Call238523792
(+9)		0.492681
(-0.074017)		0.84508470
10/2/2020$72.00$6.350Call349564
(-1)		0.491554
(-0.085254)		0.88883824
10/2/2020$71.00$7.275Call64161567
(-5)		0.510221
(-0.069646)		0.91562129
10/2/2020$70.00$8.225Call6044845283
(+47)		0.533327
(-0.076646)		0.93470388
10/2/2020$69.00$9.200Call2103
(+1)		0.567743
(-0.033821)		0.9460552
10/2/2020$68.00$10.150Call70211
(+3)		0.570831
(-0.060494)		0.9628014
10/2/2020$67.00$11.100Call207607
(+5)		0.5467
(-0.093583)		0.98006913
10/2/2020$66.00$12.050Call17111
(+1)		3
10/2/2020$65.00$13.050Call82288
(-4)		6
10/2/2020$64.00$14.075Call64015
(+13)		0.612182
(-0.036619)		0.9914443
10/2/2020$63.00$15.050Call00015
(+6)		0
10/2/2020$62.00$16.075Call00010
(+0)		0.698581
(-0.015512)		0.9924250
10/2/2020$61.00$17.050Call2024
(+3)		2
10/2/2020$60.00$18.050Call98083
(-2)		2
10/2/2020$59.00$19.025Call0006
(+0)		0
10/2/2020$58.00$20.025Call6424
(+3)		5
10/2/2020$57.00$21.050Call0004
(+0)		0
10/2/2020$56.00$22.025Call2271410
(+10)		6
10/2/2020$55.00$23.025Call1201166
(+17)		4
10/2/2020$54.00$24.050Call50518
(+4)		1
10/2/2020$53.00$25.050Call2402414
(+9)		2
10/2/2020$52.00$26.050Call4048
(+0)		1
10/2/2020$51.00$27.050Call0009
(-1)		0
10/2/2020$50.00$28.050Call40467
(+9)		1
10/2/2020$45.00$33.050Call4042
(+0)		1
10/2/2020$135.00$56.925Put00011
(+11)		0.00
10/2/2020$130.00$51.925Put0000
(+0)		0.00
10/2/2020$125.00$46.925Put7070
(-1)		0.01
10/2/2020$120.00$41.925Put0005
(+4)		0.00
10/2/2020$115.00$36.925Put00010
(+0)		0.00
10/2/2020$110.00$31.925Put0004
(+2)		0.00
10/2/2020$107.00$28.925Put0001
(+1)		0.00
10/2/2020$106.00$27.925Put00032
(+32)		0.00
10/2/2020$105.00$26.925Put00015
(+0)		0.00
10/2/2020$104.00$25.925Put6060
(+0)		0.01
10/2/2020$103.00$24.925Put00020
(+20)		0.00
10/2/2020$102.00$23.925Put00010
(+10)		0.00
10/2/2020$101.00$22.925Put0008
(+8)		0.00
10/2/2020$100.00$21.925Put44013
(+10)		0.01
10/2/2020$99.00$20.950Put100100
(+0)		0.617783
(-0.24325)		-0.9974272
10/2/2020$98.00$19.950Put100101
(-3)		0.585727
(-0.248802)		-0.9976882
10/2/2020$97.00$18.950Put11291
(-3)		0.572046
(-0.195035)		-0.9971393
10/2/2020$96.50$18.450Put0000
(+0)		0.560138
(-0.230646)		-0.9970730
10/2/2020$96.00$17.950Put00014
(+4)		0.547046
(-0.230972)		-0.9970550
10/2/2020$95.00$16.975Put134021
(+0)		0.637228
(-0.151057)		-0.9873965
10/2/2020$93.50$15.475Put000206
(+1)		0.596094
(-0.146121)		-0.9864370
10/2/2020$93.00$14.975Put000227
(+0)		0.578774
(-0.203357)		-0.9863980
10/2/2020$92.50$14.425Put00020
(+0)		0.00
10/2/2020$92.00$13.975Put440135
(+60)		0.547631
(-0.110087)		-0.9854531
10/2/2020$91.50$13.500Put00011
(+2)		0.574219
(-0.109399)		-0.9759830
10/2/2020$91.00$12.975Put70066
(+0)		0.516381
(-0.175712)		-0.9843312
10/2/2020$90.00$12.000Put2450155
(+0)		0.524403
(-0.1515)		-0.9741096
10/2/2020$89.50$11.525Put72019
(+5)		0.544878
(-0.133456)		-0.9652774
10/2/2020$89.00$11.025Put200110
(-3)		0.527018
(-0.154217)		-0.963692
10/2/2020$88.50$10.525Put94068
(+0)		0.506128
(-0.09576)		-0.9631292
10/2/2020$88.00$10.000Put590264
(+7)		0.457205
(-0.208405)		-0.9707756
10/2/2020$87.50$9.575Put200196
(+3)		0.509644
(-0.09615)		-0.9442591
10/2/2020$87.00$9.025Put52110118
(+10)		0.44783
(-0.140358)		-0.9588598
10/2/2020$86.50$8.625Put00095
(+0)		0.511597
(-0.098814)		-0.9253050
10/2/2020$86.00$8.100Put32510193
(+27)		0.47283
(-0.098171)		-0.92975414
10/2/2020$85.50$7.675Put100124
(+0)		0.488941
(-0.088728)		-0.9061051
10/2/2020$85.00$7.175Put721241054
(+21)		0.465409
(-0.113795)		-0.9021452
10/2/2020$84.50$6.750Put1160108
(+1)		0.479362
(-0.078166)		-0.8785585
10/2/2020$84.00$6.300Put7495346
(+34)		0.480643
(-0.090358)		-0.86168625
10/2/2020$83.50$5.850Put705248
(+1)		0.46941
(-0.091072)		-0.8445194
10/2/2020$83.00$5.425Put7920230
(+8)		0.465799
(-0.102858)		-0.82127241
10/2/2020$82.50$5.025Put2331287
(+6)		0.470582
(-0.086775)		-0.7932928
10/2/2020$82.00$4.625Put125950443
(+22)		0.475565
(-0.086842)		-0.765833
10/2/2020$81.50$4.250Put3691299
(-3)		0.474097
(-0.076923)		-0.7350986
10/2/2020$81.00$3.900Put164801290
(+68)		0.476346
(-0.071608)		-0.70094623
10/2/2020$80.50$3.525Put68307479
(+22)		0.472535
(-0.080134)		-0.66936530
10/2/2020$80.00$3.225Put2,118116270756
(+37)		0.488065
(-0.067701)		-0.631472132
10/2/2020$79.50$2.880Put823924346
(+21)		0.47605
(-0.069974)		-0.59728926
10/2/2020$79.00$2.590Put1,006232364683
(+60)		0.476346
(-0.072389)		-0.559045214
10/2/2020$78.50$2.320Put1205627351
(+108)		0.48191
(-0.069197)		-0.52033157
10/2/2020$78.00$2.050Put3,1494462024088
(+2343)		0.48533
(-0.075905)		-0.482489342
10/2/2020$77.50$1.815Put708300262627
(+52)		0.48191
(-0.066853)		-0.444369165
10/2/2020$77.00$1.590Put1,373390436870
(+211)		0.480643
(-0.06692)		-0.406008414
10/2/2020$76.50$1.385Put1,034251457661
(+16)		0.48444
(-0.069572)		-0.368549309
10/2/2020$76.00$1.200Put1,750550614859
(-30)		0.487956
(-0.072697)		-0.332897495
10/2/2020$75.50$1.040Put1,176259649581
(+97)		0.485816
(-0.075447)		-0.298803268
10/2/2020$75.00$0.890Put3,8781,0981,4102427
(+75)		0.485959
(-0.070304)		-0.265307920
10/2/2020$74.00$0.640Put3,3453022491301
(+100)		0.492694
(-0.073437)		-0.205613593
10/2/2020$73.00$0.455Put1,274283193553
(+97)		0.49472
(-0.079631)		-0.155363485
10/2/2020$72.00$0.330Put4,7115906875118
(+2639)		0.511517
(-0.064787)		-0.117505527
10/2/2020$71.00$0.240Put1,35923987968
(+38)		0.52011
(-0.073772)		-0.087753222
10/2/2020$70.00$0.185Put1,9243911,0732417
(+155)		0.549403
(-0.052315)		-0.068036486
10/2/2020$69.00$0.140Put32073144330
(+81)		0.565861
(-0.045218)		-0.052164139
10/2/2020$68.00$0.105Put60040102439
(+189)		0.584017
(-0.041737)		-0.03946163
10/2/2020$67.00$0.075Put44943118160
(+18)		0.605283
(-0.033544)		-0.028315120
10/2/2020$66.00$0.065Put209617180
(+19)		0.635727
(-0.024039)		-0.02405434
10/2/2020$65.00$0.055Put411138472034
(+80)		0.662842
(-0.008913)		-0.01981589
10/2/2020$64.00$0.030Put2315550
(+17)		0.660727
(-0.016226)		-0.01169315
10/2/2020$63.00$0.035Put83461785
(-98)		0.718562
(+0.004109)		-0.01231818
10/2/2020$62.00$0.025Put136710
(+0)		0.731062
(-0.002141)		-0.0089447
10/2/2020$61.00$0.030Put341221119
(+9)		0.798607
(+0.046654)		-0.0097147
10/2/2020$60.00$0.025Put1761530903
(-63)		0.820312
(+0.060071)		-0.00800421
10/2/2020$59.00$0.035Put1275280
(+0)		0.910645
(+0.15149)		-0.0097084
10/2/2020$58.00$0.015Put72071
(+1)		0.860645
(+0.07649)		-0.0046195
10/2/2020$57.00$0.040Put1001
(+0)		1.03359
(+0.205689)		-0.0099281
10/2/2020$56.00$0.030Put302001
(+0)		1.02813
(+0.179217)		-0.0073916
10/2/2020$55.00$0.015Put1,05835839285
(+9)		1.00625
(+0.115906)		-0.00411339
10/2/2020$54.00$0.005Put710700
(+0)		0.940625
(+0.001214)		-0.0015435
10/2/2020$53.00$0.005Put12918770
(+0)		0.990652
(+0.029815)		-0.00156920
10/2/2020$52.00$0.005Put0000
(+0)		1.04341
(+0.032732)		-0.0016210
10/2/2020$51.00$0.005Put0001
(+0)		1.07279
(+0.008589)		-0.0012680
10/2/2020$50.00$0.005Put310130
(+0)		1.1375
(+0.148916)		-0.0014842
10/2/2020$45.00$0.005Put100098
(+0)		1.36719
(+0.139288)		-0.0009242
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/27/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

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.