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   0.458 0.597 84.51 2.09

 
2021-02-26 - Calls 2021-02-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 0.10 3.50 1.25 0.00 3168 1661  W   83.5 AMD 0.00 0.02 0.02 0.00 5194 2026  W  
AMD 0.25 0.78 0.68 0.00 8424 4003  W   84 AMD 0.00 0.04 0.04 0.00 12590 4877  W  
AMD 0.01 0.05 0.01 0.00 27756 5758  W   85 AMD 0.26 0.68 0.34 0.00 8993 5922  W  
AMD 0.00 0.01 0.01 0.00 7205 2614  W   85.5 AMD 0.50 3.05 0.77 0.00 1476 1321  W  
AMD 0.00 0.01 0.01 0.00 6814 4346  W   86 AMD 1.22 3.55 1.39 0.00 1818 2914  W  
 
2021-03-05 - Calls 2021-03-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.58 2.76 2.85 3.10 632 611  W   83.5 AMD 1.51 1.65 1.51 2.09 740 534  W  
AMD 2.29 2.44 2.50 2.84 2183 1383  W   84 AMD 1.73 1.94 1.78 2.32 1720 1989  W  
AMD 2.01 2.20 2.17 2.58 955 443  W   84.5 AMD 1.97 2.22 1.95 2.57 1051 649  W  
AMD 1.71 1.97 1.95 2.35 5944 2733  W   85 AMD 2.22 2.56 2.29 2.84 4351 5981  W  
AMD 1.55 1.77 1.73 2.13 1998 1955  W   85.5 AMD 2.53 2.81 2.37 3.12 1388 2451  W  
AMD 1.36 1.53 1.51 1.93 2684 2212  W   86 AMD 2.79 3.15 2.71 3.41 949 1450  W  
 
2021-03-12 - Calls 2021-03-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.20 4.00 3.80 4.30 348 289  W   83.5 AMD 0.20 4.60 2.39 3.29 193 370  W  
AMD 2.88 3.50 3.60 4.05 236 236  W   84 AMD 1.54 3.70 2.58 3.53 116 476  W  
AMD 2.30 3.50 3.35 3.80 97 117  W   84.5 AMD 2.52 3.30 2.88 3.79 82 296  W  
AMD 2.61 3.10 2.90 3.57 697 1018  W   85 AMD 2.84 3.90 3.05 4.05 181 1704  W  
AMD 2.46 2.82 2.66 3.35 511 386  W   85.5 AMD 3.25 3.85 3.07 4.33 26 184  W  
AMD 1.78 2.35 2.45 3.13 591 706  W   86 AMD 3.55 4.30 3.42 4.62 132 368  W  
 
2021-03-19 - Calls 2021-03-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.90 4.05 4.10 4.96 544 1070  S   84 AMD 3.30 3.50 3.30 4.43 488 1284  S  
AMD 3.65 3.90 3.87 4.72 353 350  S   84.5 AMD 3.50 3.75 3.45 4.69 419 193  S  
AMD 3.40 3.55 3.54 4.49 3511 13911  S   85 AMD 3.75 4.00 3.88 4.96 1334 30527  S  
AMD 3.00 3.40 3.17 4.26 215 275  S   85.5 AMD 3.95 4.30 3.95 5.24 92 206  S  
AMD 2.97 3.15 3.15 4.05 453 1838  S   86 AMD 4.30 4.55 4.35 5.52 149 286  S  
 
2021-03-26 - Calls 2021-03-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.85 5.70 5.00 5.97 19 68  W   83.5 AMD 2.84 3.90 3.47 4.93 57 32  W  
AMD 4.35 4.95 4.80 5.72 59 139  W   84 AMD 3.35 4.10 3.53 5.18 20 340  W  
AMD 3.45 4.60 4.50 5.49 43 111  W   84.5 AMD 3.10 4.45 4.40 5.44 1 23  W  
AMD 3.30 4.40 4.25 5.26 140 398  W   85 AMD 4.25 5.25 4.11 5.71 73 1418  W  
AMD 3.65 4.55 4.30 5.03 28 72  W   85.5 AMD 4.40 4.90 4.52 5.99 54 76  W  
AMD 2.89 4.00 3.60 4.82 45 370  W   86 AMD 4.00 5.15 4.59 6.27 17 176  W  
 
2021-04-01 - Calls 2021-04-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.65 5.30 5.20 6.31 42 582  W   84 AMD 2.10 5.15 4.27 5.75 5 150  W  
AMD 3.90 5.15 4.80 6.07 42 168  W   84.5 AMD 2.22 6.80 4.60 6.01 54 84  W  
AMD 3.35 4.60 4.65 5.62 65 267  W   85.5 AMD 4.95 5.75 5.10 6.56 68 296  W  
AMD 3.85 4.50 4.10 5.40 133 418  W   86 AMD 5.05 5.65 5.65 6.84 16 105  W  
 
2021-04-09 - Calls 2021-04-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.60 8.00 5.30 7.25 0 3  W   83.5 AMD 2.38 6.00 4.85 6.16 40 0  W  
AMD 3.35 5.95 6.05 7.01 29 4  W   84 AMD 4.40 5.75 4.55 6.42 5 4  W  
AMD 4.30 7.65 5.90 6.77 1 1  W   84.5 AMD 2.88 6.50 4.92 6.69 2 0  W  
AMD 4.85 5.45 5.29 6.54 25 10  W   85 AMD 4.85 5.55 5.03 6.96 19 12  W  
AMD 3.80 6.55 5.40 6.32 0 15  W   85.5 AMD 3.70 6.90 0.00 7.24 0 0  W  
AMD 2.77 5.65 4.44 6.11 5 8  W   86 AMD 4.50 6.55 0.00 7.52 0 0  W  
 
2021-04-16 - Calls 2021-04-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.30 6.00 5.75 7.11 1177 6946  S   85 AMD 5.80 6.50 5.55 7.49 313 16255  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.