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   0.370 0.447 143.99 2.01
 
2024-12-06 - Calls 2024-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 3.45 3.60 3.55 3.33 3922 2732  W   141 AMD 0.40 0.51 0.47 0.34 8692 2082  W  
AMD 2.62 2.95 2.79 2.56 13263 5422  W   142 AMD 0.70 0.74 0.73 0.57 11539 2588  W  
AMD 2.11 2.20 2.18 1.90 16054 4416  W   143 AMD 1.05 1.12 1.12 0.90 8879 1140  W  
AMD 1.63 1.65 1.63 1.34 15082 5421  W   144 AMD 1.45 1.58 1.58 1.35 2334 525  W  
AMD 1.15 1.20 1.18 0.91 20359 26208  W   145 AMD 2.00 2.26 2.18 1.91 1349 1537  W  
AMD 0.81 0.85 0.84 0.58 19924 3878  W   146 AMD 2.55 2.92 2.84 2.59 185 350  W  
 
2024-12-13 - Calls 2024-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.90 5.05 4.95 5.64 944 815  W   141 AMD 1.70 1.80 1.74 2.34 1224 305  W  
AMD 4.30 4.40 4.36 5.03 2277 1428  W   142 AMD 2.06 2.18 2.11 2.73 928 562  W  
AMD 3.70 3.85 3.75 4.47 3865 1926  W   143 AMD 2.49 2.63 2.56 3.17 1466 256  W  
AMD 3.20 3.30 3.25 3.95 2994 1335  W   144 AMD 2.98 3.10 3.05 3.65 339 145  W  
AMD 2.80 2.85 2.80 3.48 6550 4340  W   145 AMD 3.50 3.65 3.65 4.17 407 882  W  
AMD 2.30 2.45 2.35 3.04 2231 1307  W   146 AMD 4.05 4.20 4.30 4.73 1133 236  W  
 
2024-12-20 - Calls 2024-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.15 6.30 6.20 7.42 750 922  S   141 AMD 2.76 2.87 2.89 3.35 496 731  S  
AMD 5.60 5.70 5.65 6.84 1425 1663  S   142 AMD 3.20 3.30 3.27 3.75 644 763  S  
AMD 5.00 5.15 5.05 6.28 1178 2042  S   143 AMD 3.65 3.75 3.75 4.19 320 428  S  
AMD 4.50 4.65 4.60 5.75 1700 2506  S   144 AMD 4.10 4.25 4.30 4.65 343 407  S  
AMD 4.05 4.15 4.15 5.26 9649 18221  S   145 AMD 4.65 4.80 4.72 5.15 751 13628  S  
AMD 3.60 3.75 3.65 4.79 2328 1258  S   146 AMD 5.10 5.35 5.35 5.68 164 210  S  
 
2024-12-27 - Calls 2024-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.70 4.85 4.71 6.99 3835 5484  W   145 AMD 5.15 5.35 5.25 5.60 57 792  W  
 
2025-01-03 - Calls 2025-01-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 5.50 5.85 5.60 8.83 1123 1083  W   145 AMD 5.80 6.35 5.94 5.70 41 104  W  
 
2025-01-10 - Calls 2025-01-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.55 6.85 6.55 10.85 390 256  W   145 AMD 6.70 6.90 6.97 5.54 22 151  W  
 
2025-01-17 - Calls 2025-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.45 7.60 7.50 13.10 2810 14256  S   145 AMD 7.40 7.50 7.45 5.18 516 14525  S  
 
2025-02-21 - Calls 2025-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 11.65 11.80 11.70 28.68 1264 15603  S   145 AMD 10.95 11.10 11.04 2.33 62 10320  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.