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   0.545 0.543 125.27 125.27
 
2023-06-02 - Calls 2023-06-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.00 4.10 4.00 3.34 1279 7340  W   123 AMD 1.65 1.69 1.69 1.05 7629 1865  W  
AMD 3.45 3.50 3.50 2.71 2896 1551  W   124 AMD 2.07 2.12 2.07 1.42 12132 1453  W  
AMD 2.90 2.97 3.00 2.16 13181 6832  W   125 AMD 2.54 2.59 2.58 1.87 30924 6058  W  
AMD 2.44 2.54 2.49 1.68 15363 2338  W   126 AMD 3.10 3.20 3.05 2.39 13048 999  W  
AMD 2.07 2.13 2.10 1.28 15168 1892  W   127 AMD 3.65 3.80 3.75 2.99 4232 601  W  
AMD 1.72 1.78 1.75 0.96 15551 1956  W   128 AMD 4.35 4.45 4.30 3.67 4812 217  W  
 
2023-06-09 - Calls 2023-06-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.65 5.85 6.35 5.67 229 368  W   123 AMD 3.20 3.30 3.25 3.02 907 308  W  
AMD 5.10 5.25 5.20 5.11 752 994  W   124 AMD 3.65 3.75 3.65 3.46 1149 555  W  
AMD 4.65 4.75 4.70 4.59 2220 2126  W   125 AMD 4.15 4.20 4.20 3.93 5530 1625  W  
AMD 4.15 4.30 4.21 4.10 1597 0  W   126 AMD 4.70 4.80 4.91 4.44 1354 0  W  
AMD 3.75 3.85 3.71 3.65 1749 0  W   127 AMD 5.25 5.40 5.33 4.99 629 0  W  
AMD 3.35 3.45 3.45 3.23 1745 0  W   128 AMD 5.85 6.00 5.85 5.57 306 0  W  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.35 7.55 7.43 7.50 88 0  S   123 AMD 4.75 4.85 4.83 4.04 254 0  S  
AMD 6.85 6.95 6.72 6.95 309 0  S   124 AMD 5.25 5.35 5.30 4.47 265 0  S  
AMD 6.35 6.45 6.50 6.42 8409 49504  S   125 AMD 5.75 5.85 5.75 4.94 4724 4794  S  
AMD 5.90 6.00 5.95 5.92 700 0  S   126 AMD 6.25 6.40 6.33 5.43 490 0  S  
AMD 5.45 5.55 5.40 5.45 1025 0  S   127 AMD 6.80 6.95 6.91 5.94 326 0  S  
AMD 5.05 5.15 5.00 5.00 1478 0  S   128 AMD 7.40 7.50 7.45 6.49 79 0  S  
 
2023-06-23 - Calls 2023-06-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.90 8.50 8.43 9.31 5 0  W   123 AMD 5.35 5.50 5.15 4.58 5 0  W  
AMD 7.45 7.95 7.90 8.75 156 0  W   124 AMD 5.75 6.05 6.00 5.00 70 0  W  
AMD 7.05 7.20 7.15 8.21 943 1224  W   125 AMD 6.25 6.55 6.35 5.44 829 1390  W  
AMD 6.55 6.75 6.43 7.69 54 0  W   126 AMD 6.85 7.00 7.00 5.91 111 0  W  
AMD 6.10 6.30 6.00 7.20 77 0  W   127 AMD 7.40 7.60 7.25 6.39 33 0  W  
AMD 5.65 5.95 5.70 6.73 244 0  W   128 AMD 7.90 8.20 7.90 6.90 10 0  W  
 
2023-06-30 - Calls 2023-06-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.75 9.30 8.91 11.21 21 0  Q   123 AMD 6.00 6.50 6.15 4.79 31 0  Q  
AMD 8.20 8.75 8.37 10.64 13 0  Q   124 AMD 6.40 6.70 6.25 5.19 30 0  Q  
AMD 7.65 8.05 7.74 10.09 340 1427  Q   125 AMD 6.95 7.15 7.05 5.60 390 1202  Q  
AMD 7.30 7.55 7.40 9.56 30 0  Q   126 AMD 7.50 7.90 7.55 6.03 73 0  Q  
AMD 6.85 7.10 7.00 9.04 485 0  Q   127 AMD 8.05 8.25 8.15 6.49 27 0  Q  
AMD 6.45 6.65 7.00 8.55 43 0  Q   128 AMD 8.60 8.80 8.24 6.96 35 0  Q  
 
2023-07-07 - Calls 2023-07-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 9.30 9.90 10.17 13.28 20 0  W   123 AMD 6.30 6.80 6.30 4.76 26 0  W  
AMD 8.65 9.35 10.45 12.70 10 0  W   124 AMD 6.85 7.30 6.85 5.12 6 0  W  
AMD 8.00 8.75 9.01 12.13 93 430  W   125 AMD 7.30 7.80 7.55 5.50 52 27  W  
AMD 7.80 8.35 8.40 11.58 36 0  W   126 AMD 7.85 8.40 8.15 5.90 34 0  W  
AMD 7.30 7.90 8.20 11.04 36 0  W   127 AMD 8.40 8.95 8.38 6.31 17 0  W  
AMD 6.95 7.45 7.10 10.53 39 0  W   128 AMD 8.95 9.50 9.23 6.75 7 0  W  
 
2023-07-21 - Calls 2023-07-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 9.75 9.90 9.85 16.85 2307 7778  S   125 AMD 8.45 8.75 8.65 4.78 1187 501  S  
 
2023-08-18 - Calls 2023-08-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 12.80 12.95 12.75 29.30 1460 3425  S   125 AMD 11.05 11.25 11.35 2.56 593 344  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.