NASDAQ:AMD - Advanced Micro Devices Options Chain

Sign in or create an account to add this stock to your watchlist.
$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

Options Chain

Advanced Micro Devices (NASDAQ:AMD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/25/2019$28.50$0.015Call0201.046930.016782
1/25/2019$28.00$0.050Call01331.17299 (-0.008655)0.037762
1/25/2019$27.50$0.020Call0160.968639 (+0.143572)0.019698
1/25/2019$27.00$0.030Call0410.978592 (+0.01161)0.028006
1/25/2019$26.50$0.050Call0211.01093 (-0.037468)0.042697
1/25/2019$26.00$0.015Call291450.78445 (-0.085388)0.018254
1/25/2019$25.50$0.010Call085 (+3)0.7 (-0.017722)0.015027
1/25/2019$25.00$0.015Call352,281 (+23)0.679718 (+0.009511)0.020656
1/25/2019$24.50$0.015Call3238 (+3)0.623438 (-0.034546)0.021984
1/25/2019$24.00$0.030Call723,063 (+532)0.637797 (-0.058767)0.040183
1/25/2019$23.50$0.035Call84611 (+133)0.590625 (-0.076563)0.048991
1/25/2019$23.00$0.045Call4302,997 (+1346)0.550414 (-0.078439)0.064526
1/25/2019$22.50$0.075Call1,0481,240 (+117)0.535937 (-0.084766)0.099569
1/25/2019$22.00$0.135Call2,1412,658 (+305)0.544121 (-0.068618)0.162429
1/25/2019$21.50$0.215Call1,2641,843 (+314)0.534051 (-0.075351)0.237668
1/25/2019$21.00$0.355Call2,9504,686 (+567)0.543033 (-0.058189)0.341633
1/25/2019$20.50$0.545Call3,9904,567 (+619)0.548245 (-0.047617)0.457605
1/25/2019$20.00$0.790Call5,2223,988 (+986)0.550175 (-0.051984)0.578221
1/25/2019$19.50$1.120Call2,1862,215 (+59)0.575712 (-0.022975)0.687697
1/25/2019$19.00$1.475Call1,9241,698 (+234)0.575792 (-0.037959)0.786401
1/25/2019$18.50$2.075Call536454 (-18)0.831019 (+0.209551)0.787822
1/25/2019$18.00$2.240Call200583 (+18)0.224048
1/25/2019$17.50$2.500Call28331 (-3)01
1/25/2019$17.00$3.275Call91217 (+3)0.6254160.973768
1/25/2019$16.50$3.725Call06770.312065
1/25/2019$16.00$5.225Call3079 (+1)2.40610.799644
1/25/2019$15.50$4.700Call122 (+1)01
1/25/2019$15.00$5.275Call50160.998377 (+0.16752)0.982422
1/25/2019$14.50$5.375Call0001
1/25/2019$13.50$6.275Call01101
1/25/2019$13.00$7.275Call4541.412930.986959
1/25/2019$12.50$7.925Call012.267640.945848
1/25/2019$12.00$8.425Call032.401990.950546
1/25/2019$28.50$8.275Put011.12804 (-0.719853)-0.977134
1/25/2019$28.00$7.550Put000
1/25/2019$27.50$7.250Put000.550977 (-0.940703)-1
1/25/2019$27.00$6.500Put1200
1/25/2019$26.50$6.225Put00 (-1)0
1/25/2019$26.00$5.700Put07 (-3)0
1/25/2019$25.50$5.325Put226 (-1)0.985943 (-0.161777)-0.9359
1/25/2019$25.00$4.750Put48 (-1)0.523517 (-0.717323)-0.999385
1/25/2019$24.50$4.150Put4060
1/25/2019$24.00$3.495Put3031 (-12)0
1/25/2019$23.50$3.275Put100.572888 (-0.06657)-0.959624
1/25/2019$23.00$2.820Put5081 (+23)0.621361 (-0.164264)-0.911869
1/25/2019$22.50$1.955Put1628 (+12)0-0.136515
1/25/2019$22.00$1.875Put82360 (+20)0.539142 (-0.212108)-0.843053
1/25/2019$21.50$1.420Put40800 (-4)0.489453 (-0.029885)-0.785508
1/25/2019$21.00$1.080Put4301,770 (-14)0.523517 (-0.106684)-0.665538
1/25/2019$20.50$0.785Put4011,470 (+161)0.541757 (-0.061642)-0.543357
1/25/2019$20.00$0.535Put2,7694,667 (+705)0.546955 (-0.048871)-0.421981
1/25/2019$19.50$0.340Put1,5782,541 (+461)0.550977 (-0.057421)-0.306012
1/25/2019$19.00$0.205Put3,5654,661 (+885)0.563553 (-0.040973)-0.207157
1/25/2019$18.50$0.110Put2,7522,664 (+1114)0.562633 (-0.055633)-0.125716
1/25/2019$18.00$0.075Put1,6762,103 (+153)0.604178 (-0.006598)-0.085605
1/25/2019$17.50$0.045Put90920 (-24)0.635873 (+0.007312)-0.053186
1/25/2019$17.00$0.035Put186883 (+78)0.694457 (+0.049306)-0.038627
1/25/2019$16.50$0.010Put2121,275 (+4)0.657318 (-0.01284)-0.014476
1/25/2019$16.00$0.015Put65570 (-38)0.77861 (+0.078379)-0.016897
1/25/2019$15.50$0.055Put09381.08281 (+0.29542)-0.039372
1/25/2019$15.00$0.040Put1480 (+20)1.13124 (+0.333534)-0.028233
1/25/2019$14.50$0.005Put111,399 (+190)0.935943 (+0.044044)-0.005943
1/25/2019$13.50$0.050Put0211.52356 (+0.201987)-0.025989
1/25/2019$13.00$0.000Put0210
1/25/2019$12.50$0.075Put0161.88977 (+0.181327)-0.030114
1/25/2019$12.00$0.050Put016 (+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

Featured Article: Coverage Ratio

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