NASDAQ:AMD - Advanced Micro Devices Options Chain

Get Started

$25.70 -0.30 (-1.15 %)

(As of 03/20/2019 04:00 PM ET)

Previous Close$26.00

Today's Range$25.31 - $26.88

52-Week Range$9.04 - $34.14

Volume151.09 million shs

Average Volume83.46 million shs

Market Capitalization$25.84 billion

P/E Ratio73.43

Dividend YieldN/A

Beta3.4

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
3/22/2019	$35.00	$0.010	Call	1	23	1.36331 (-0.290222)	0.009586
3/22/2019	$31.00	$0.025	Call	105	0	0.995539 (-0.256221)	0.028568
3/22/2019	$30.00	$0.045	Call	1,255	123	0.936274 (-0.193846)	0.050303
3/22/2019	$29.50	$0.050	Call	136	31	0.867161 (-0.192379)	0.058731
3/22/2019	$29.00	$0.080	Call	2,499	51	0.86365 (-0.12519)	0.087888
3/22/2019	$28.50	$0.120	Call	2,277	50	0.849744 (-0.065985)	0.124754
3/22/2019	$28.00	$0.185	Call	6,315	228	0.84719 (+0.11423)	0.177534
3/22/2019	$27.50	$0.250	Call	4,370	454	0.807069 (+0.019569)	0.233232
3/22/2019	$27.00	$0.365	Call	17,588	989 (+1)	0.79517 (+0.129553)	0.313591
3/22/2019	$26.50	$0.525	Call	10,934	622 (+29)	0.787249 (+0.196624)	0.409276
3/22/2019	$26.00	$0.735	Call	30,695	6,500 (-150)	0.780041 (+0.224658)	0.514825
3/22/2019	$25.50	$1.015	Call	21,165	2,057 (+548)	0.790692 (+0.290816)	0.621154
3/22/2019	$25.00	$1.345	Call	42,431	6,072 (+249)	0.799842 (+0.336025)	0.718671
3/22/2019	$24.50	$1.740	Call	18,487	6,673 (+1090)	0.837788 (+0.371308)	0.794469
3/22/2019	$24.00	$2.165	Call	16,081	14,114 (+5453)	0.875441 (+0.4092)	0.853097
3/22/2019	$23.50	$2.620	Call	8,941	13,595 (+2023)	0.930653 (+0.461917)	0.892866
3/22/2019	$23.00	$3.175	Call	4,491	5,111 (+734)	1.19916 (+0.720735)	0.881649
3/22/2019	$22.50	$3.600	Call	623	1,576 (+207)	1.1568 (+0.664689)	0.923966
3/22/2019	$22.00	$4.325	Call	823	2,327 (+195)	1.82448 (+1.31853)	0.862899
3/22/2019	$21.50	$4.550	Call	207	1,142 (+17)	1.2286 (+0.678508)	0.961052
3/22/2019	$21.00	$5.100	Call	29	554 (+251)	1.57124 (+0.989278)	0.941959
3/22/2019	$20.50	$6.350	Call	141	245 (+68)	3.33055 (+2.66349)	0.826014
3/22/2019	$20.00	$7.150	Call	34	459 (-1)	4.03763 (+4.03757)	0.815971
3/22/2019	$19.50	$7.050	Call	4	243 (-2)	3.19735	0.872403
3/22/2019	$19.00	$7.225	Call	8	237	2.60161 (+2.60155)	0.926235
3/22/2019	$18.50	$7.975	Call	1	318 (+131)	3.46801	0.89252
3/22/2019	$18.00	$8.550	Call	15	176 (+128)	3.81852	0.891711
3/22/2019	$17.50	$9.000	Call	0	0	3.95747 (+2.6206)	0.900287
3/22/2019	$17.00	$9.450	Call	2	0	3.99979 (+2.54813)	0.912031
3/22/2019	$16.50	$9.750	Call	0	66	3.60237 (+2.01897)	0.940154
3/22/2019	$16.00	$10.325	Call	2	2	4.04718 (+4.04713)	0.934097
3/22/2019	$15.50	$11.025	Call	1	2	4.89921	0.91727
3/22/2019	$35.00	$9.450	Put	0	0	2.80551 (+0.986822)	-0.853259
3/22/2019	$31.00	$5.600	Put	0	0	2.2111 (+0.871194)	-0.781213
3/22/2019	$30.00	$4.545	Put	36	0	1.89637 (+0.681192)	-0.772661
3/22/2019	$29.50	$4.015	Put	8	0	1.73068 (+0.577518)	-0.767248
3/22/2019	$29.00	$3.105	Put	33	6	0.930323 (-0.154927)	-0.895307
3/22/2019	$28.50	$2.565	Put	97	14	0.729829 (-0.284011)	-0.91422
3/22/2019	$28.00	$2.110	Put	235	25	0.724369 (+0.310731)	-0.866467
3/22/2019	$27.50	$1.690	Put	330	10	0.722731 (+0.327897)	-0.794734
3/22/2019	$27.00	$1.300	Put	1,932	51 (-7)	0.714994 (+0.301356)	-0.708126
3/22/2019	$26.50	$0.960	Put	674	21	0.717775 (+0.294615)	-0.602755
3/22/2019	$26.00	$0.680	Put	6,293	475 (+53)	0.730619 (+0.316981)	-0.486319
3/22/2019	$25.50	$0.455	Put	11,189	194	0.726062 (+0.267961)	-0.370172
3/22/2019	$25.00	$0.285	Put	21,679	677 (-26)	0.72272 (+0.280957)	-0.263296
3/22/2019	$24.50	$0.170	Put	16,097	1,325 (+524)	0.727738 (+0.268629)	-0.174888
3/22/2019	$24.00	$0.105	Put	21,758	3,084 (+527)	0.764994 (+0.301356)	-0.114926
3/22/2019	$23.50	$0.065	Put	13,392	6,242 (+2558)	0.800581 (+0.347276)	-0.074506
3/22/2019	$23.00	$0.035	Put	11,759	9,496 (+1110)	0.808744 (+0.345106)	-0.042807
3/22/2019	$22.50	$0.030	Put	3,111	6,127 (+856)	0.909448 (+0.432597)	-0.034706
3/22/2019	$22.00	$0.015	Put	1,698	5,605 (+715)	0.905531 (+0.426268)	-0.018064
3/22/2019	$21.50	$0.005	Put	601	2,334 (+488)	0.874955 (+0.365846)	-0.006761
3/22/2019	$21.00	$0.005	Put	114	2,664 (+417)	0.972775 (+0.435313)	-0.006174
3/22/2019	$20.50	$0.005	Put	33	409 (-1)	1.06541 (+0.425139)	-0.005353
3/22/2019	$20.00	$0.005	Put	9	2,623 (+2)	1.16174 (+0.474749)	-0.004709
3/22/2019	$19.50	$0.005	Put	3	279	1.25928 (+0.419608)	-0.00411
3/22/2019	$19.00	$0.005	Put	0	180	1.3777 (+0.542571)	-0.004208
3/22/2019	$18.50	$0.005	Put	0	140 (-1)	1.49685 (+0.600534)	-0.004205
3/22/2019	$18.00	$0.005	Put	0	79 (+3)	1.62452 (+0.620081)	-0.004334
3/22/2019	$17.50	$0.005	Put	0	22	1.70588 (+0.608785)	-0.003213
3/22/2019	$17.00	$0.005	Put	0	69	1.84257 (+0.644644)	-0.003399
3/22/2019	$16.50	$0.005	Put	0	0	1.93183 (+0.597328)	-0.002884
3/22/2019	$16.00	$0.005	Put	0	80	2.08318 (+0.664125)	-0.002988
3/22/2019	$15.50	$0.005	Put	0	0	2.20735 (+0.669584)	-0.002851

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

This page was last updated on 3/20/2019 by MarketBeat.com Staff

Featured Article: How to track put option volume