Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For AMD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
AMD ADVANCED MICRO DEVICES   0.544 0.687 29.2 -1.16

 
2019-06-21 - Calls 2019-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.42 1.46 1.45 1.47 1672 12461  S   28 AMD 0.22 0.24 0.23 0.27 4796 13566  S  
AMD 1.06 1.09 1.08 1.12 280 3564  S   28.5 AMD 0.37 0.38 0.38 0.42 5413 4077  S  
AMD 0.76 0.78 0.78 0.83 6473 16044  S   29 AMD 0.57 0.58 0.58 0.63 11572 11691  S  
AMD 0.54 0.55 0.53 0.59 6970 3972  S   29.5 AMD 0.82 0.84 0.84 0.89 7247 3978  S  
AMD 0.35 0.36 0.36 0.41 35568 23130  S   30 AMD 1.14 1.16 1.15 1.20 9056 18474  S  
AMD 0.23 0.24 0.24 0.27 10144 5005  S   30.5 AMD 1.52 1.55 1.51 1.56 2009 4274  S  
 
2019-06-28 - Calls 2019-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.75 1.79 1.87 2.02 216 2745  Q   28 AMD 0.54 0.56 0.56 0.77 3349 2179  Q  
AMD 1.44 1.47 1.53 1.72 166 601  Q   28.5 AMD 0.73 0.74 0.73 0.97 586 2483  Q  
AMD 1.17 1.19 1.18 1.45 2179 2169  Q   29 AMD 0.95 0.97 0.95 1.20 1292 1060  Q  
AMD 0.93 0.95 0.94 1.21 1871 523  Q   29.5 AMD 1.21 1.22 1.21 1.46 1927 592  Q  
AMD 0.72 0.75 0.74 1.00 3195 4473  Q   30 AMD 1.51 1.53 1.52 1.75 1401 2558  Q  
AMD 0.57 0.58 0.58 0.82 1873 1249  Q   30.5 AMD 1.84 1.87 1.84 2.07 423 1092  Q  
 
2019-07-05 - Calls 2019-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 1.97 2.02 2.05 2.44 45 446  W   28 AMD 0.75 0.78 0.75 1.10 198 277  W  
AMD 1.68 1.71 1.75 2.16 7 416  W   28.5 AMD 0.95 0.98 0.97 1.31 73 669  W  
AMD 1.41 1.44 1.43 1.90 253 795  W   29 AMD 1.17 1.21 1.15 1.55 370 602  W  
AMD 1.17 1.20 1.19 1.66 470 436  W   29.5 AMD 1.43 1.47 1.45 1.81 434 952  W  
AMD 0.97 0.99 0.98 1.44 963 964  W   30 AMD 1.72 1.76 1.69 2.09 395 987  W  
AMD 0.78 0.81 0.83 1.25 519 577  W   30.5 AMD 2.04 2.09 1.99 2.39 187 461  W  
 
2019-07-12 - Calls 2019-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.18 2.22 2.35 2.83 56 102  W   28 AMD 0.94 0.97 0.94 1.34 220 299  W  
AMD 1.88 1.93 1.89 2.55 20 70  W   28.5 AMD 1.14 1.18 1.15 1.56 57 307  W  
AMD 1.63 1.66 1.64 2.29 192 709  W   29 AMD 1.38 1.43 1.40 1.79 226 159  W  
AMD 1.40 1.42 1.45 2.05 304 145  W   29.5 AMD 1.65 1.67 1.57 2.05 72 375  W  
AMD 1.17 1.21 1.19 1.83 900 373  W   30 AMD 1.93 1.96 1.92 2.32 141 947  W  
AMD 0.99 1.02 1.00 1.63 321 784  W   30.5 AMD 2.24 2.27 2.19 2.62 113 802  W  
 
2019-07-19 - Calls 2019-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.40 2.45 2.47 3.20 905 17011  S   28 AMD 1.15 1.19 1.16 1.52 4338 6761  S  
AMD 1.86 1.89 1.89 2.66 1723 7598  S   29 AMD 1.60 1.63 1.60 1.97 1730 4204  S  
AMD 1.40 1.44 1.42 2.20 6778 32880  S   30 AMD 2.14 2.18 2.15 2.49 1426 7974  S  
 
2019-07-26 - Calls 2019-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.85 2.88 2.88 3.56 740 64  W   28 AMD 1.57 1.60 1.55 1.65 213 387  W  
AMD 2.58 2.62 2.66 3.29 6 23  W   28.5 AMD 1.80 1.84 1.81 1.87 20 51  W  
AMD 2.32 2.36 2.40 3.03 187 51  W   29 AMD 2.04 2.08 1.98 2.10 14 148  W  
AMD 2.09 2.12 2.17 2.79 212 34  W   29.5 AMD 2.31 2.35 2.23 2.34 571 31  W  
AMD 1.87 1.90 1.90 2.56 812 497  W   30 AMD 2.59 2.63 2.48 2.60 240 803  W  
AMD 1.67 1.71 1.73 2.35 165 199  W   30.5 AMD 2.88 2.92 2.72 2.87 88 342  W  
 
2019-08-02 - Calls 2019-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.05 3.20 0.00 3.93 0 0  W   28 AMD 1.82 1.86 1.79 1.74 8 43  W  
AMD 2.80 4.50 0.00 3.66 0 0  W   28.5 AMD 2.06 2.09 2.02 1.95 9 5  W  
AMD 2.59 2.63 2.61 3.40 92 0  W   29 AMD 2.30 2.34 2.27 2.18 52 432  W  
AMD 2.36 2.40 2.41 3.16 43 1  W   29.5 AMD 2.57 2.60 2.54 2.41 606 210  W  
AMD 2.14 2.19 2.17 2.92 161 142  W   30 AMD 2.84 2.89 2.83 2.66 32 464  W  
AMD 1.94 1.98 2.01 2.71 79 97  W   30.5 AMD 3.10 3.20 3.05 2.93 18 12  W  
 
2019-08-16 - Calls 2019-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.35 3.40 3.40 4.70 261 210  S   28 AMD 2.05 2.08 2.02 1.82 128 404  S  
AMD 2.86 2.89 2.88 4.17 205 75  S   29 AMD 2.54 2.57 2.55 2.23 150 288  S  
AMD 2.40 2.44 2.44 3.68 1406 1903  S   30 AMD 3.05 3.15 3.05 2.68 861 666  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.