Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
AMD ADVANCED MICRO DEVICES   0.645 0.463 151.74 -0.50
 
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 4.00 4.95 4.70 4.03 589 1140  W   148 AMD 1.06 1.10 1.08 0.29 4411 2100  W  
AMD 4.10 4.20 4.08 3.22 822 1700  W   149 AMD 1.34 1.39 1.39 0.48 6296 3031  W  
AMD 3.50 3.60 3.55 2.50 6910 4143  W   150 AMD 1.73 1.80 1.75 0.75 41590 6776  W  
AMD 2.20 2.24 2.22 1.13 15919 5024  W   152.5 AMD 2.89 2.96 2.91 1.88 20131 4645  W  
AMD 1.25 1.29 1.28 0.39 30190 12703  W   155 AMD 4.45 4.55 4.45 3.65 19918 5425  W  
AMD 0.67 0.70 0.68 0.10 23941 8922  W   157.5 AMD 6.25 6.45 6.30 5.86 2398 3465  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 8.95 9.05 9.00 6.48 126 895  W   148 AMD 5.00 5.15 5.10 2.36 2083 573  W  
AMD 8.40 8.55 8.50 5.86 337 596  W   149 AMD 5.45 5.60 5.60 2.74 592 1019  W  
AMD 7.90 8.05 7.95 5.27 1580 2552  W   150 AMD 5.95 6.05 6.00 3.15 2267 4142  W  
AMD 6.65 6.75 6.75 3.98 1349 1564  W   152.5 AMD 7.20 7.35 7.35 4.35 910 1721  W  
AMD 5.55 5.65 5.66 2.91 4753 3310  W   155 AMD 8.60 8.75 8.67 5.78 4808 6312  W  
AMD 4.60 4.70 4.60 2.08 2481 1602  W   157.5 AMD 10.15 10.25 10.28 7.43 1314 1827  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 9.90 10.05 9.75 8.48 101 67  W   148 AMD 5.55 5.90 5.80 3.42 55 84  W  
AMD 9.35 9.50 9.40 7.88 105 368  W   149 AMD 5.95 6.35 6.25 3.80 53 74  W  
AMD 8.50 8.95 8.90 7.30 314 703  W   150 AMD 6.70 6.85 6.75 4.22 869 1275  W  
AMD 7.55 7.75 7.70 5.98 356 197  W   152.5 AMD 7.95 8.10 8.05 5.38 938 122  W  
AMD 6.45 6.60 6.55 4.83 595 860  W   155 AMD 9.35 9.50 9.48 6.70 1080 1799  W  
AMD 5.10 5.60 5.55 3.85 140 679  W   157.5 AMD 10.85 11.55 11.04 8.20 77 422  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 10.75 10.90 10.85 10.53 358 237  S   148 AMD 6.50 7.60 6.55 3.95 238 223  S  
AMD 10.20 10.35 10.21 9.92 143 80  S   149 AMD 6.95 8.05 6.95 4.32 239 236  S  
AMD 9.70 9.80 9.78 9.34 1026 12341  S   150 AMD 7.40 7.55 7.53 4.72 1288 12639  S  
AMD 8.45 8.60 8.50 7.97 340 349  S   152.5 AMD 8.65 8.80 8.85 5.81 446 219  S  
AMD 7.35 7.45 7.30 6.75 1085 4559  S   155 AMD 10.05 10.20 10.10 7.04 456 6214  S  
AMD 6.30 6.45 6.40 5.66 565 205  S   157.5 AMD 11.50 11.70 11.92 8.40 43 51  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.80 11.40 11.00 11.54 109 337  W   150 AMD 8.35 8.50 8.50 4.83 95 737  W  
AMD 8.45 8.60 8.50 8.82 406 771  W   155 AMD 10.40 11.15 11.45 6.95 302 861  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 11.35 13.45 11.34 13.99 97 246  W   150 AMD 8.70 9.00 8.95 4.67 96 707  W  
AMD 9.05 9.40 9.05 11.15 163 317  W   155 AMD 11.00 12.65 11.60 6.57 73 1405  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 13.35 13.50 13.38 23.28 279 8428  S   150 AMD 10.30 10.45 10.33 3.26 1100 10343  S  
AMD 10.95 11.10 11.10 20.11 1426 7420  S   155 AMD 12.95 14.95 12.99 4.48 1074 6080  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.