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   0.697 0.433 118.81 -3.08

 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 2.18 4.55 3.75 0.00 58 22  S   116 AMD 0.00 0.01 0.01 0.00 926 347  S  
AMD 1.18 3.25 2.26 0.00 89 33  S   117 AMD 0.00 0.01 0.01 0.00 6399 468  S  
AMD 0.15 2.39 1.16 0.00 1219 45  S   118 AMD 0.00 0.13 0.02 0.00 10573 358  S  
AMD 0.00 0.29 0.10 0.00 2991 59  S   119 AMD 0.08 0.55 0.08 0.00 20158 1072  S  
AMD 0.02 0.06 0.05 0.00 30180 29349  S   120 AMD 1.11 2.00 1.10 0.00 68307 17011  S  
AMD 0.00 0.01 0.01 0.00 13432 364  S   121 AMD 0.98 2.76 1.41 0.00 24698 1797  S  
 
2022-01-28 - Calls 2022-01-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 4.90 5.75 5.40 3.05 433 56  W   118 AMD 3.85 4.65 4.25 2.23 3925 282  W  
AMD 4.40 5.00 4.59 2.54 677 63  W   119 AMD 4.40 4.80 4.68 2.72 2668 157  W  
AMD 3.90 4.05 4.00 2.09 5722 2650  W   120 AMD 4.75 5.35 5.21 3.28 11884 3848  W  
AMD 3.45 3.95 3.50 1.70 2080 66  W   121 AMD 5.30 6.25 5.30 3.89 2706 686  W  
 
2022-02-04 - Calls 2022-02-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.45 8.80 7.90 4.28 66 14  W   118 AMD 6.20 7.85 6.90 3.46 219 68  W  
AMD 6.10 8.75 7.59 3.78 70 36  W   119 AMD 6.15 8.20 7.00 3.96 164 52  W  
AMD 6.50 7.95 6.95 3.33 1863 259  W   120 AMD 6.10 9.65 7.90 4.50 4245 1478  W  
AMD 5.10 7.65 6.27 2.91 269 109  W   121 AMD 6.70 9.25 8.30 5.09 460 32  W  
 
2022-02-11 - Calls 2022-02-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 7.20 9.90 10.10 5.21 7 3  W   118 AMD 6.45 8.70 7.48 4.37 211 18  W  
AMD 6.80 8.95 8.25 4.72 10 1  W   119 AMD 6.80 9.30 7.26 4.88 174 15  W  
AMD 7.05 8.50 7.50 4.26 75 86  W   120 AMD 7.60 9.00 8.50 5.42 714 1130  W  
AMD 5.65 8.30 7.35 3.84 35 8  W   121 AMD 7.75 10.90 8.90 6.00 252 8  W  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.00 8.60 8.50 5.05 2722 2131  S   120 AMD 9.25 9.80 9.55 6.19 4891 11012  S  
 
2022-02-25 - Calls 2022-02-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.30 11.45 12.04 6.68 21 0  W   118 AMD 7.60 10.30 7.50 5.79 25 63  W  
AMD 7.90 10.55 10.65 6.20 5 1  W   119 AMD 8.00 10.40 9.08 6.31 20 12  W  
AMD 7.35 10.55 9.07 5.74 75 25  W   120 AMD 9.75 10.55 9.00 6.85 291 423  W  
AMD 6.90 10.10 9.40 5.31 73 22  W   121 AMD 8.85 11.90 8.88 7.42 3 1  W  
 
2022-03-04 - Calls 2022-03-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.80 11.55 10.50 7.31 5 1  W   118 AMD 8.10 10.65 8.35 6.38 19 39  W  
AMD 8.20 11.20 10.47 6.83 234 0  W   119 AMD 8.45 11.00 9.75 6.90 28 113  W  
AMD 8.55 10.70 9.70 6.37 342 18  W   120 AMD 9.55 11.50 10.40 7.44 235 170  W  
AMD 7.30 10.10 10.00 5.94 11 1  W   121 AMD 9.70 12.25 9.67 8.01 113 0  W  
 
2022-03-18 - Calls 2022-03-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.25 11.05 11.00 7.50 1619 5389  S   120 AMD 11.45 12.05 11.65 8.48 2470 9451  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.