NASDAQ:AMD - Advanced Micro Devices Options Chain

Get Started

$20.77 +0.52 (+2.57 %)

(As of 01/20/2019 09:39 AM ET)

Previous Close$20.77

Today's Range$20.02 - $21.05

52-Week Range$9.04 - $34.14

Volume87.97 million shs

Average Volume90.35 million shs

Market Capitalization$20.76 billion

P/E Ratio259.63

Dividend YieldN/A

Beta3.38

Advanced Micro Devices (NASDAQ:AMD) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/25/2019	$28.50	$0.015	Call	0	20	1.04693	0.016782
1/25/2019	$28.00	$0.050	Call	0	133	1.17299 (-0.008655)	0.037762
1/25/2019	$27.50	$0.020	Call	0	16	0.968639 (+0.143572)	0.019698
1/25/2019	$27.00	$0.030	Call	0	41	0.978592 (+0.01161)	0.028006
1/25/2019	$26.50	$0.050	Call	0	21	1.01093 (-0.037468)	0.042697
1/25/2019	$26.00	$0.015	Call	29	145	0.78445 (-0.085388)	0.018254
1/25/2019	$25.50	$0.010	Call	0	85 (+3)	0.7 (-0.017722)	0.015027
1/25/2019	$25.00	$0.015	Call	35	2,281 (+23)	0.679718 (+0.009511)	0.020656
1/25/2019	$24.50	$0.015	Call	3	238 (+3)	0.623438 (-0.034546)	0.021984
1/25/2019	$24.00	$0.030	Call	72	3,063 (+532)	0.637797 (-0.058767)	0.040183
1/25/2019	$23.50	$0.035	Call	84	611 (+133)	0.590625 (-0.076563)	0.048991
1/25/2019	$23.00	$0.045	Call	430	2,997 (+1346)	0.550414 (-0.078439)	0.064526
1/25/2019	$22.50	$0.075	Call	1,048	1,240 (+117)	0.535937 (-0.084766)	0.099569
1/25/2019	$22.00	$0.135	Call	2,141	2,658 (+305)	0.544121 (-0.068618)	0.162429
1/25/2019	$21.50	$0.215	Call	1,264	1,843 (+314)	0.534051 (-0.075351)	0.237668
1/25/2019	$21.00	$0.355	Call	2,950	4,686 (+567)	0.543033 (-0.058189)	0.341633
1/25/2019	$20.50	$0.545	Call	3,990	4,567 (+619)	0.548245 (-0.047617)	0.457605
1/25/2019	$20.00	$0.790	Call	5,222	3,988 (+986)	0.550175 (-0.051984)	0.578221
1/25/2019	$19.50	$1.120	Call	2,186	2,215 (+59)	0.575712 (-0.022975)	0.687697
1/25/2019	$19.00	$1.475	Call	1,924	1,698 (+234)	0.575792 (-0.037959)	0.786401
1/25/2019	$18.50	$2.075	Call	536	454 (-18)	0.831019 (+0.209551)	0.787822
1/25/2019	$18.00	$2.240	Call	200	583 (+18)		0.224048
1/25/2019	$17.50	$2.500	Call	28	331 (-3)	0	1
1/25/2019	$17.00	$3.275	Call	91	217 (+3)	0.625416	0.973768
1/25/2019	$16.50	$3.725	Call	0	677		0.312065
1/25/2019	$16.00	$5.225	Call	30	79 (+1)	2.4061	0.799644
1/25/2019	$15.50	$4.700	Call	1	22 (+1)	0	1
1/25/2019	$15.00	$5.275	Call	50	16	0.998377 (+0.16752)	0.982422
1/25/2019	$14.50	$5.375	Call	0	0	0	1
1/25/2019	$13.50	$6.275	Call	0	11	0	1
1/25/2019	$13.00	$7.275	Call	45	4	1.41293	0.986959
1/25/2019	$12.50	$7.925	Call	0	1	2.26764	0.945848
1/25/2019	$12.00	$8.425	Call	0	3	2.40199	0.950546
1/25/2019	$28.50	$8.275	Put	0	1	1.12804 (-0.719853)	-0.977134
1/25/2019	$28.00	$7.550	Put	0	0	0
1/25/2019	$27.50	$7.250	Put	0	0	0.550977 (-0.940703)	-1
1/25/2019	$27.00	$6.500	Put	12	0	0
1/25/2019	$26.50	$6.225	Put	0	0 (-1)	0
1/25/2019	$26.00	$5.700	Put	0	7 (-3)	0
1/25/2019	$25.50	$5.325	Put	22	6 (-1)	0.985943 (-0.161777)	-0.9359
1/25/2019	$25.00	$4.750	Put	4	8 (-1)	0.523517 (-0.717323)	-0.999385
1/25/2019	$24.50	$4.150	Put	40	6	0
1/25/2019	$24.00	$3.495	Put	30	31 (-12)	0
1/25/2019	$23.50	$3.275	Put	1	0	0.572888 (-0.06657)	-0.959624
1/25/2019	$23.00	$2.820	Put	50	81 (+23)	0.621361 (-0.164264)	-0.911869
1/25/2019	$22.50	$1.955	Put	16	28 (+12)	0	-0.136515
1/25/2019	$22.00	$1.875	Put	82	360 (+20)	0.539142 (-0.212108)	-0.843053
1/25/2019	$21.50	$1.420	Put	40	800 (-4)	0.489453 (-0.029885)	-0.785508
1/25/2019	$21.00	$1.080	Put	430	1,770 (-14)	0.523517 (-0.106684)	-0.665538
1/25/2019	$20.50	$0.785	Put	401	1,470 (+161)	0.541757 (-0.061642)	-0.543357
1/25/2019	$20.00	$0.535	Put	2,769	4,667 (+705)	0.546955 (-0.048871)	-0.421981
1/25/2019	$19.50	$0.340	Put	1,578	2,541 (+461)	0.550977 (-0.057421)	-0.306012
1/25/2019	$19.00	$0.205	Put	3,565	4,661 (+885)	0.563553 (-0.040973)	-0.207157
1/25/2019	$18.50	$0.110	Put	2,752	2,664 (+1114)	0.562633 (-0.055633)	-0.125716
1/25/2019	$18.00	$0.075	Put	1,676	2,103 (+153)	0.604178 (-0.006598)	-0.085605
1/25/2019	$17.50	$0.045	Put	90	920 (-24)	0.635873 (+0.007312)	-0.053186
1/25/2019	$17.00	$0.035	Put	186	883 (+78)	0.694457 (+0.049306)	-0.038627
1/25/2019	$16.50	$0.010	Put	212	1,275 (+4)	0.657318 (-0.01284)	-0.014476
1/25/2019	$16.00	$0.015	Put	65	570 (-38)	0.77861 (+0.078379)	-0.016897
1/25/2019	$15.50	$0.055	Put	0	938	1.08281 (+0.29542)	-0.039372
1/25/2019	$15.00	$0.040	Put	1	480 (+20)	1.13124 (+0.333534)	-0.028233
1/25/2019	$14.50	$0.005	Put	11	1,399 (+190)	0.935943 (+0.044044)	-0.005943
1/25/2019	$13.50	$0.050	Put	0	21	1.52356 (+0.201987)	-0.025989
1/25/2019	$13.00	$0.000	Put	0	21		0
1/25/2019	$12.50	$0.075	Put	0	16	1.88977 (+0.181327)	-0.030114
1/25/2019	$12.00	$0.050	Put	0	16 (+1)	1.90548 (+0.56248)	-0.021051

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/20/2019 by MarketBeat.com Staff