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

ADVANCED MICRO DEVICES (AMD) Option Chains 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   0.431 0.449 179.59 1.72

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.10 7.30 7.22 0.00 1701 1026  Q   172.5 AMD 0.13 0.14 0.14 0.00 19469 7357  Q  
AMD 4.85 5.00 4.80 0.00 11350 4140  Q   175 AMD 0.33 0.34 0.34 0.00 55126 14385  Q  
AMD 2.86 3.05 2.96 0.00 31318 4361  Q   177.5 AMD 0.88 0.90 0.89 0.00 35432 8727  Q  
AMD 1.57 1.60 1.56 0.00 76717 14214  Q   180 AMD 1.96 2.00 1.98 0.00 19207 7211  Q  
AMD 0.70 0.75 0.76 0.00 40263 7032  Q   182.5 AMD 3.55 3.70 3.72 0.00 2631 2141  Q  
AMD 0.31 0.34 0.34 0.00 35833 16202  Q   185 AMD 5.45 6.65 5.80 0.00 1605 8099  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.70 9.80 9.00 9.36 585 468  W   172.5 AMD 1.75 1.79 1.80 1.83 3643 2504  W  
AMD 7.30 7.40 7.20 7.64 5089 1127  W   175 AMD 2.52 2.65 2.55 2.60 7402 3907  W  
AMD 5.75 5.90 5.77 6.11 5386 1599  W   177.5 AMD 3.50 3.60 3.53 3.56 7653 2246  W  
AMD 4.50 4.60 4.55 4.78 12325 5682  W   180 AMD 4.70 4.80 4.71 4.73 2518 2509  W  
AMD 3.45 3.50 3.35 3.67 7245 3774  W   182.5 AMD 6.15 6.25 6.23 6.11 423 1330  W  
AMD 2.44 2.65 2.61 2.75 11161 5511  W   185 AMD 7.80 7.90 8.00 7.69 291 2688  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.55 11.15 10.00 11.59 145 129  W   172.5 AMD 3.15 3.25 3.75 2.95 287 791  W  
AMD 8.05 9.20 9.05 9.95 721 388  W   175 AMD 4.05 4.20 4.12 3.79 729 1157  W  
AMD 7.60 7.75 7.50 8.46 897 659  W   177.5 AMD 5.10 7.00 5.85 4.78 567 713  W  
AMD 6.35 6.50 6.35 7.11 1522 1258  W   180 AMD 6.40 6.55 6.50 5.91 1248 1162  W  
AMD 5.05 5.40 5.25 5.92 765 1459  W   182.5 AMD 7.80 7.95 8.10 7.20 122 863  W  
AMD 4.35 4.45 4.34 4.88 1643 1249  W   185 AMD 9.30 9.55 9.50 8.63 369 1244  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 11.90 12.00 11.05 13.96 484 1252  S   172.5 AMD 4.25 4.35 4.41 3.56 1092 1993  S  
AMD 10.40 10.55 10.40 12.33 1730 7772  S   175 AMD 5.20 5.35 5.39 4.38 1585 10886  S  
AMD 9.00 9.15 9.06 10.82 1145 1551  S   177.5 AMD 6.35 6.45 6.45 5.33 1485 3410  S  
AMD 7.75 7.90 7.70 9.44 4628 13975  S   180 AMD 7.60 7.70 7.71 6.40 1411 11676  S  
AMD 6.65 6.80 6.70 8.18 969 1393  S   182.5 AMD 9.00 9.10 10.10 7.59 293 1338  S  
AMD 5.70 5.75 5.70 7.04 2703 7631  S   185 AMD 10.50 10.60 10.60 8.90 423 4214  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 12.85 14.25 12.32 16.58 6 134  W   172.5 AMD 5.40 5.65 5.70 3.78 59 359  W  
AMD 11.80 13.00 12.00 14.94 242 380  W   175 AMD 6.50 6.70 6.58 4.56 133 737  W  
AMD 10.45 10.70 10.45 13.40 229 401  W   177.5 AMD 7.65 7.80 7.70 5.44 203 344  W  
AMD 9.25 9.50 9.35 11.96 7106 7218  W   180 AMD 8.90 9.10 9.05 6.42 404 724  W  
AMD 8.15 8.40 8.15 10.63 80 545  W   182.5 AMD 10.25 10.50 10.40 7.50 19 527  W  
AMD 7.15 7.25 7.10 9.40 534 788  W   185 AMD 11.65 12.00 13.16 8.69 15 464  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 15.80 16.20 14.50 19.54 50 6  W   172.5 AMD 7.50 8.10 8.56 3.73 14 40  W  
AMD 14.50 14.85 13.85 17.87 87 95  W   175 AMD 9.05 9.20 8.90 4.44 51 322  W  
AMD 13.15 13.75 13.37 16.29 188 147  W   177.5 AMD 10.10 11.15 10.67 5.23 52 145  W  
AMD 11.65 12.30 12.07 14.79 110 328  W   180 AMD 11.40 11.75 12.40 6.11 23 589  W  
AMD 11.00 11.25 11.02 13.39 20 233  W   182.5 AMD 12.05 13.15 14.52 7.08 4 31  W  
AMD 9.95 10.20 9.65 12.07 68 165  W   185 AMD 14.40 14.95 14.98 8.14 5 206  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 16.50 16.65 16.52 24.86 932 5210  S   175 AMD 10.60 10.75 10.67 3.62 379 6770  S  
AMD 14.10 14.20 14.12 21.60 1766 9258  S   180 AMD 13.15 13.25 13.25 4.88 412 8492  S  
AMD 11.90 12.05 11.98 18.60 781 3312  S   185 AMD 16.00 16.10 16.30 6.40 316 3091  S  


Below are few quick-links for most popular options chains:


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.