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   0.671 0.542 91.16 -3.91

 
2022-05-27 - Calls 2022-05-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.85 4.05 3.80 2.77 2559 684  W   89 AMD 1.74 1.81 1.80 0.61 7962 1791  W  
AMD 3.25 3.40 3.30 2.10 8658 2074  W   90 AMD 2.15 2.18 2.19 0.94 27615 7299  W  
AMD 2.75 2.82 2.75 1.54 11076 1660  W   91 AMD 2.56 2.65 2.64 1.38 9765 2282  W  
AMD 2.24 2.32 2.23 1.08 22698 2726  W   92 AMD 3.05 3.15 3.15 1.92 7028 2646  W  
AMD 1.80 1.88 1.78 0.73 9373 2981  W   93 AMD 3.60 3.75 3.70 2.57 2731 2355  W  
 
2022-06-03 - Calls 2022-06-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.20 5.40 5.20 4.28 380 342  W   89 AMD 3.05 3.20 2.99 2.08 838 762  W  
AMD 4.65 4.80 4.65 3.71 1354 1338  W   90 AMD 3.45 3.60 3.55 2.51 2487 1704  W  
AMD 4.05 4.20 4.10 3.19 2184 835  W   91 AMD 3.90 4.05 4.03 2.99 1009 772  W  
AMD 3.55 3.70 3.55 2.73 1661 552  W   92 AMD 4.35 4.55 4.45 3.52 942 558  W  
AMD 3.10 3.25 3.15 2.31 1265 962  W   93 AMD 4.90 5.05 5.05 4.10 444 586  W  
 
2022-06-10 - Calls 2022-06-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.55 7.00 7.00 5.32 30 430  W   89 AMD 4.35 4.50 4.50 3.02 143 258  W  
AMD 5.95 6.20 5.85 4.78 398 5449  W   90 AMD 4.75 4.95 4.85 3.47 510 5076  W  
AMD 5.45 5.65 5.50 4.27 581 203  W   91 AMD 5.25 5.40 5.45 3.96 230 522  W  
AMD 4.90 5.05 4.94 3.80 1152 528  W   92 AMD 5.70 5.90 6.00 4.49 132 385  W  
AMD 4.45 4.65 4.47 3.37 108 299  W   93 AMD 6.20 6.40 6.35 5.06 214 575  W  
 
2022-06-17 - Calls 2022-06-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.35 7.60 7.70 6.20 24 12  S   89 AMD 5.25 5.35 5.20 3.75 1294 32  S  
AMD 6.90 7.05 6.85 5.66 1044 21888  S   90 AMD 5.65 5.80 5.76 4.21 1591 30811  S  
AMD1 66.00 69.35 14.04 0.00 0 1 NS   90 AMD1 0.00 2.00 2.00 0.00 1 260 NS  
AMD 6.35 6.50 6.35 5.16 557 54  S   91 AMD 6.10 6.25 6.25 4.70 177 76  S  
AMD 5.85 6.00 5.88 4.69 469 92  S   92 AMD 6.60 6.75 6.80 5.23 186 61  S  
AMD 5.60 5.75 5.58 4.47 2891 7234  S   92.5 AMD 6.85 7.00 6.97 5.50 531 6735  S  
AMD 5.30 5.50 5.60 4.25 76 120  S   93 AMD 7.10 7.25 7.15 5.79 140 85  S  
 
2022-06-24 - Calls 2022-06-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.95 8.35 8.10 6.99 3 21  W   89 AMD 5.70 6.00 5.70 4.33 18 121  W  
AMD 7.45 7.70 7.55 6.46 115 242  W   90 AMD 6.20 6.45 6.40 4.80 115 318  W  
AMD 6.85 7.20 6.97 5.96 21 45  W   91 AMD 6.65 6.85 6.90 5.29 55 157  W  
AMD 6.20 6.80 6.74 5.49 73 40  W   92 AMD 7.15 7.40 6.82 5.82 437 492  W  
AMD 5.90 6.15 5.60 5.05 258 250  W   93 AMD 7.65 7.85 7.78 6.37 17 180  W  
 
2022-07-01 - Calls 2022-07-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.60 8.95 8.60 7.73 5 27  W   89 AMD 6.40 6.55 6.03 4.82 221 42  W  
AMD 8.05 8.40 8.60 7.21 39 70  W   90 AMD 6.85 7.00 6.70 5.28 118 443  W  
AMD 7.55 7.85 7.60 6.71 38 26  W   91 AMD 7.30 7.55 7.50 5.78 31 109  W  
AMD 7.05 7.30 7.05 6.24 122 36  W   92 AMD 7.75 8.05 7.95 6.30 26 88  W  
AMD 6.55 6.80 7.20 5.79 26 41  W   93 AMD 8.30 8.50 8.15 6.84 36 155  W  
 
2022-07-15 - Calls 2022-07-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 9.10 9.30 9.10 8.62 806 5227  S   90 AMD 7.75 7.90 7.73 6.02 604 7120  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.