$110.73
-2.30-2.03%
À la fermeture: -
$110.35
-0.38-0.34%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Advanced Micro Devices à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Advanced Micro Devices..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid70.45
Ask71.2
volume0
Intrest0
Strike
40
40
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest88
Last Price52.6May 07, 2025
Change
00%
Bid65.3
Ask66.4
volume0
Intrest0
Strike
45
45
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Last Price60.7May 30, 2025
Change
8.8617.09%
Bid60.4
Ask61.35
volume1
Intrest2
Strike
50
50
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Last Price57.8May 13, 2025
Change
00%
Bid55.35
Ask56.4
volume0
Intrest1
Strike
55
55
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest521
Last Price27.58Apr 22, 2025
Change
00%
Bid50.4
Ask51.35
volume0
Intrest10
Strike
60
60
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Last Price46.03May 30, 2025
Change
7.9720.94%
Bid45.4
Ask46.3
volume1
Intrest1
Strike
65
65
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4823
Last Price38.81May 30, 2025
Change
5.6912.79%
Bid40.45
Ask41.05
volume42
Intrest58
Strike
70
70
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest581
Last Price46.62May 14, 2025
Change
00%
Bid39.4
Ask40.3
volume0
Intrest2
Strike
71
71
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest735
Last Price24.45Apr 25, 2025
Change
00%
Bid37.9
Ask39.25
volume0
Intrest1
Strike
72
72
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6373
Last Price22.97Apr 24, 2025
Change
00%
Bid37.3
Ask38.3
volume0
Intrest4
Strike
73
73
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest451
Last Price-
Change
-
Bid36.35
Ask37.45
volume0
Intrest0
Strike
74
74
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest244
Last Price35.16May 30, 2025
Change
4.0410.31%
Bid35.35
Ask36.15
volume91
Intrest92
Strike
75
75
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest568
Last Price22.25Apr 29, 2025
Change
00%
Bid34.3
Ask35.25
volume0
Intrest1
Strike
76
76
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1863
Last Price38.37May 27, 2025
Change
00%
Bid33.35
Ask34.3
volume0
Intrest10
Strike
77
77
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest791
Last Price39.05May 16, 2025
Change
00%
Bid32.35
Ask33.4
volume0
Intrest3
Strike
78
78
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1407
Last Price31.11May 30, 2025
Change
4.6713.05%
Bid31.35
Ask32.4
volume2
Intrest2
Strike
79
79
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest429
Last Price30.88May 30, 2025
Change
1.474.54%
Bid30.4
Ask31.35
volume19
Intrest93
Strike
80
80
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest1488
Last Price29.45May 30, 2025
Change
1.786.43%
Bid29.35
Ask30.15
volume26
Intrest36
Strike
81
81
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest922
Last Price30.78May 29, 2025
Change
00%
Bid28.35
Ask29.4
volume0
Intrest13
Strike
82
82
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest421
Last Price29.6May 29, 2025
Change
00%
Bid27.35
Ask28.45
volume0
Intrest7
Strike
83
83
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest126
Last Price29.8May 29, 2025
Change
00%
Bid26.35
Ask27.3
volume0
Intrest20
Strike
84
84
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest176
Last Price26.02May 30, 2025
Change
1.786.4%
Bid25.3
Ask26.25
volume8
Intrest154
Strike
85
85
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2613
Last Price24.74May 30, 2025
Change
2.097.79%
Bid24.35
Ask25.1
volume8
Intrest247
Strike
86
86
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest844
Last Price24.4May 30, 2025
Change
2.268.48%
Bid23.4
Ask24.3
volume1
Intrest103
Strike
87
87
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest708
Last Price23.39May 30, 2025
Change
1.335.38%
Bid22.05
Ask23.25
volume2
Intrest209
Strike
88
88
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest663
Last Price22May 30, 2025
Change
4.115.71%
Bid21.5
Ask21.8
volume19
Intrest66
Strike
89
89
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1120
Last Price21.02May 30, 2025
Change
1.988.61%
Bid20.4
Ask21.05
volume64
Intrest259
Strike
90
90
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1757
Last Price19.92May 30, 2025
Change
1.938.83%
Bid19.25
Ask20
volume44
Intrest73
Strike
91
91
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest193
Last Price19.27May 30, 2025
Change
1.537.36%
Bid18.35
Ask19.15
volume14
Intrest123
Strike
92
92
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest897
Last Price16.55May 30, 2025
Change
3.2716.5%
Bid17.45
Ask18.2
volume5
Intrest82
Strike
93
93
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1118
Last Price16.44May 30, 2025
Change
2.2211.9%
Bid16.25
Ask17.1
volume56
Intrest550
Strike
94
94
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest710
Last Price15.87May 30, 2025
Change
1.589.05%
Bid15.25
Ask15.85
volume49
Intrest365
Strike
95
95
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest1032
Last Price14.75May 30, 2025
Change
1.9811.84%
Bid14.55
Ask15.15
volume52
Intrest401
Strike
96
96
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest678
Last Price13.75May 30, 2025
Change
1.9512.42%
Bid13.45
Ask14
volume151
Intrest518
Strike
97
97
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest745
Last Price13.1May 30, 2025
Change
1.127.88%
Bid12.55
Ask12.85
volume189
Intrest421
Strike
98
98
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume114
Intrest671
Last Price11.55May 30, 2025
Change
214.76%
Bid11.55
Ask12
volume65
Intrest439
Strike
99
99
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume361
Intrest1338
Last Price10.85May 30, 2025
Change
2.216.86%
Bid10.55
Ask11.1
volume292
Intrest1184
Strike
100
100
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume233
Intrest7268
Last Price9.91May 30, 2025
Change
1.8515.73%
Bid9.35
Ask9.85
volume59
Intrest193
Strike
101
101
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest766
Last Price9.1May 30, 2025
Change
1.614.95%
Bid8.25
Ask9.1
volume129
Intrest452
Strike
102
102
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1135
Intrest1148
Last Price7.9May 30, 2025
Change
2.2322.01%
Bid7.3
Ask7.8
volume47
Intrest719
Strike
103
103
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1609
Intrest4026
Last Price7May 30, 2025
Change
1.4517.16%
Bid6.25
Ask6.8
volume173
Intrest542
Strike
104
104
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume1413
Intrest3358
Last Price5.73May 30, 2025
Change
2.3729.26%
Bid5.65
Ask5.85
volume455
Intrest2506
Strike
105
105
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume1332
Intrest7682
Last Price5May 30, 2025
Change
1.8527.01%
Bid4.45
Ask4.8
volume187
Intrest705
Strike
106
106
Last Price0.01May 30, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2546
Intrest2970
Last Price4.1May 30, 2025
Change
1.7529.91%
Bid3.6
Ask3.8
volume194
Intrest875
Strike
107
107
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1284
Intrest2625
Last Price2.79May 30, 2025
Change
2.1643.64%
Bid2.29
Ask2.74
volume866
Intrest826
Strike
108
108
Last Price0.01May 30, 2025
Change
0.0990%
Bid-
Ask0.01
volume6607
Intrest3025
Last Price1.8May 30, 2025
Change
2.4557.65%
Bid1.34
Ask1.74
volume3273
Intrest1275
Strike
109
109
Last Price0.01May 30, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume7231
Intrest2715
Last Price0.76May 30, 2025
Change
2.5476.97%
Bid0.5
Ask0.94
volume11888
Intrest5773
Strike
110
110
Last Price0.01May 30, 2025
Change
0.2496%
Bid0.01
Ask0.02
volume37475
Intrest19938
Last Price0.05May 30, 2025
Change
2.4698.01%
Bid0.04
Ask0.06
volume12781
Intrest860
Strike
111
111
Last Price0.32May 30, 2025
Change
0.1125.58%
Bid0.19
Ask0.35
volume16480
Intrest4911
Last Price0.01May 30, 2025
Change
1.7399.43%
Bid-
Ask0.01
volume15424
Intrest4460
Strike
112
112
Last Price1.21May 30, 2025
Change
0.5172.86%
Bid1.27
Ask1.53
volume5041
Intrest3454
Last Price0.01May 30, 2025
Change
1.1799.15%
Bid-
Ask0.01
volume6200
Intrest2790
Strike
113
113
Last Price2May 30, 2025
Change
0.9183.49%
Bid2.27
Ask2.4
volume2029
Intrest2920
Last Price0.01May 30, 2025
Change
0.7198.61%
Bid-
Ask0.01
volume2572
Intrest3631
Strike
114
114
Last Price3.21May 30, 2025
Change
1.5593.37%
Bid2.96
Ask3.7
volume934
Intrest2531
Last Price0.01May 30, 2025
Change
0.497.56%
Bid-
Ask0.01
volume4931
Intrest10512
Strike
115
115
Last Price4.2May 30, 2025
Change
1.9385.02%
Bid4.1
Ask4.7
volume1329
Intrest3645
Last Price0.01May 30, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume1964
Intrest7043
Strike
116
116
Last Price5.22May 30, 2025
Change
1.9459.15%
Bid4.9
Ask5.7
volume196
Intrest808
Last Price0.01May 30, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume9786
Intrest11628
Strike
117
117
Last Price6.01May 30, 2025
Change
1.6638.16%
Bid5.9
Ask6.7
volume180
Intrest443
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1149
Intrest11580
Strike
118
118
Last Price6.85May 30, 2025
Change
1.4827.56%
Bid7
Ask7.6
volume87
Intrest585
Last Price0.01May 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume759
Intrest3360
Strike
119
119
Last Price9.15May 30, 2025
Change
3.253.78%
Bid7.7
Ask8.7
volume2
Intrest152
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1257
Intrest22926
Strike
120
120
Last Price9.03May 30, 2025
Change
228.45%
Bid8.95
Ask9.6
volume42
Intrest433
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume258
Intrest2918
Strike
121
121
Last Price10.75May 30, 2025
Change
2.530.3%
Bid9.9
Ask10.65
volume7
Intrest1
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume282
Intrest2678
Strike
122
122
Last Price12.5May 30, 2025
Change
3.1533.69%
Bid10.7
Ask11.65
volume8
Intrest3
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume5825
Intrest7581
Strike
123
123
Last Price10.31May 29, 2025
Change
00%
Bid11.7
Ask12.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume138
Intrest2516
Strike
124
124
Last Price13.06May 30, 2025
Change
1.8616.61%
Bid12.9
Ask13.65
volume2
Intrest78
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume190
Intrest11092
Strike
125
125
Last Price14.08May 30, 2025
Change
1.6313.09%
Bid13.7
Ask14.65
volume7
Intrest256
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest2249
Strike
126
126
Last Price13.45May 29, 2025
Change
00%
Bid14.7
Ask15.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume71
Intrest1406
Strike
127
127
Last Price18.16May 30, 2025
Change
4.0128.34%
Bid15.7
Ask16.7
volume1
Intrest1
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest1643
Strike
128
128
Last Price16.9May 30, 2025
Change
1.711.18%
Bid16.85
Ask17.95
volume1
Intrest1
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest531
Strike
129
129
Last Price16.05May 29, 2025
Change
00%
Bid17.7
Ask18.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume162
Intrest5690
Strike
130
130
Last Price17.5May 29, 2025
Change
00%
Bid18.7
Ask19.6
volume0
Intrest1
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest656
Strike
131
131
Last Price18.7May 29, 2025
Change
00%
Bid19.7
Ask20.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest561
Strike
132
132
Last Price17.9May 29, 2025
Change
00%
Bid20.7
Ask21.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest1005
Strike
133
133
Last Price16.95May 16, 2025
Change
00%
Bid21.7
Ask22.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest525
Strike
134
134
Last Price18.1May 16, 2025
Change
00%
Bid22.7
Ask23.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest4144
Strike
135
135
Last Price21.03May 28, 2025
Change
00%
Bid23.7
Ask24.65
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1454
Strike
140
140
Last Price30.4May 30, 2025
Change
2.79.75%
Bid28.65
Ask29.6
volume6
Intrest9
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1683
Strike
145
145
Last Price32.7May 29, 2025
Change
00%
Bid33.7
Ask34.65
volume0
Intrest5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3577
Strike
150
150
Last Price40.8May 30, 2025
Change
3.358.95%
Bid38.7
Ask39.6
volume2
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest367
Strike
155
155
Last Price-
Change
-
Bid43.6
Ask44.65
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1600
Strike
160
160
Last Price-
Change
-
Bid48.65
Ask49.6
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
165
165
Last Price-
Change
-
Bid53.7
Ask54.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest936
Strike
170
170
Last Price-
Change
-
Bid58.65
Ask59.6
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1950
Strike
175
175
Last Price-
Change
-
Bid63.6
Ask64.65
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest445
Strike
180
180
Last Price-
Change
-
Bid68.65
Ask69.6
volume0
Intrest0