NASDAQ:AMD - Advanced Micro Devices Options Chain

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

Options Chain

Advanced Micro Devices (NASDAQ:AMD) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$35.00$0.010Call1231.36331 (-0.290222)0.009586
3/22/2019$31.00$0.025Call10500.995539 (-0.256221)0.028568
3/22/2019$30.00$0.045Call1,2551230.936274 (-0.193846)0.050303
3/22/2019$29.50$0.050Call136310.867161 (-0.192379)0.058731
3/22/2019$29.00$0.080Call2,499510.86365 (-0.12519)0.087888
3/22/2019$28.50$0.120Call2,277500.849744 (-0.065985)0.124754
3/22/2019$28.00$0.185Call6,3152280.84719 (+0.11423)0.177534
3/22/2019$27.50$0.250Call4,3704540.807069 (+0.019569)0.233232
3/22/2019$27.00$0.365Call17,588989 (+1)0.79517 (+0.129553)0.313591
3/22/2019$26.50$0.525Call10,934622 (+29)0.787249 (+0.196624)0.409276
3/22/2019$26.00$0.735Call30,6956,500 (-150)0.780041 (+0.224658)0.514825
3/22/2019$25.50$1.015Call21,1652,057 (+548)0.790692 (+0.290816)0.621154
3/22/2019$25.00$1.345Call42,4316,072 (+249)0.799842 (+0.336025)0.718671
3/22/2019$24.50$1.740Call18,4876,673 (+1090)0.837788 (+0.371308)0.794469
3/22/2019$24.00$2.165Call16,08114,114 (+5453)0.875441 (+0.4092)0.853097
3/22/2019$23.50$2.620Call8,94113,595 (+2023)0.930653 (+0.461917)0.892866
3/22/2019$23.00$3.175Call4,4915,111 (+734)1.19916 (+0.720735)0.881649
3/22/2019$22.50$3.600Call6231,576 (+207)1.1568 (+0.664689)0.923966
3/22/2019$22.00$4.325Call8232,327 (+195)1.82448 (+1.31853)0.862899
3/22/2019$21.50$4.550Call2071,142 (+17)1.2286 (+0.678508)0.961052
3/22/2019$21.00$5.100Call29554 (+251)1.57124 (+0.989278)0.941959
3/22/2019$20.50$6.350Call141245 (+68)3.33055 (+2.66349)0.826014
3/22/2019$20.00$7.150Call34459 (-1)4.03763 (+4.03757)0.815971
3/22/2019$19.50$7.050Call4243 (-2)3.197350.872403
3/22/2019$19.00$7.225Call82372.60161 (+2.60155)0.926235
3/22/2019$18.50$7.975Call1318 (+131)3.468010.89252
3/22/2019$18.00$8.550Call15176 (+128)3.818520.891711
3/22/2019$17.50$9.000Call003.95747 (+2.6206)0.900287
3/22/2019$17.00$9.450Call203.99979 (+2.54813)0.912031
3/22/2019$16.50$9.750Call0663.60237 (+2.01897)0.940154
3/22/2019$16.00$10.325Call224.04718 (+4.04713)0.934097
3/22/2019$15.50$11.025Call124.899210.91727
3/22/2019$35.00$9.450Put002.80551 (+0.986822)-0.853259
3/22/2019$31.00$5.600Put002.2111 (+0.871194)-0.781213
3/22/2019$30.00$4.545Put3601.89637 (+0.681192)-0.772661
3/22/2019$29.50$4.015Put801.73068 (+0.577518)-0.767248
3/22/2019$29.00$3.105Put3360.930323 (-0.154927)-0.895307
3/22/2019$28.50$2.565Put97140.729829 (-0.284011)-0.91422
3/22/2019$28.00$2.110Put235250.724369 (+0.310731)-0.866467
3/22/2019$27.50$1.690Put330100.722731 (+0.327897)-0.794734
3/22/2019$27.00$1.300Put1,93251 (-7)0.714994 (+0.301356)-0.708126
3/22/2019$26.50$0.960Put674210.717775 (+0.294615)-0.602755
3/22/2019$26.00$0.680Put6,293475 (+53)0.730619 (+0.316981)-0.486319
3/22/2019$25.50$0.455Put11,1891940.726062 (+0.267961)-0.370172
3/22/2019$25.00$0.285Put21,679677 (-26)0.72272 (+0.280957)-0.263296
3/22/2019$24.50$0.170Put16,0971,325 (+524)0.727738 (+0.268629)-0.174888
3/22/2019$24.00$0.105Put21,7583,084 (+527)0.764994 (+0.301356)-0.114926
3/22/2019$23.50$0.065Put13,3926,242 (+2558)0.800581 (+0.347276)-0.074506
3/22/2019$23.00$0.035Put11,7599,496 (+1110)0.808744 (+0.345106)-0.042807
3/22/2019$22.50$0.030Put3,1116,127 (+856)0.909448 (+0.432597)-0.034706
3/22/2019$22.00$0.015Put1,6985,605 (+715)0.905531 (+0.426268)-0.018064
3/22/2019$21.50$0.005Put6012,334 (+488)0.874955 (+0.365846)-0.006761
3/22/2019$21.00$0.005Put1142,664 (+417)0.972775 (+0.435313)-0.006174
3/22/2019$20.50$0.005Put33409 (-1)1.06541 (+0.425139)-0.005353
3/22/2019$20.00$0.005Put92,623 (+2)1.16174 (+0.474749)-0.004709
3/22/2019$19.50$0.005Put32791.25928 (+0.419608)-0.00411
3/22/2019$19.00$0.005Put01801.3777 (+0.542571)-0.004208
3/22/2019$18.50$0.005Put0140 (-1)1.49685 (+0.600534)-0.004205
3/22/2019$18.00$0.005Put079 (+3)1.62452 (+0.620081)-0.004334
3/22/2019$17.50$0.005Put0221.70588 (+0.608785)-0.003213
3/22/2019$17.00$0.005Put0691.84257 (+0.644644)-0.003399
3/22/2019$16.50$0.005Put001.93183 (+0.597328)-0.002884
3/22/2019$16.00$0.005Put0802.08318 (+0.664125)-0.002988
3/22/2019$15.50$0.005Put002.20735 (+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

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