$138.35
0.860.63%
À la fermeture: -
$138.52
0.170.12%
Après les heures de négociation: 7:58 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
-
Bid67.8
Ask68.7
volume0
Intrest0
Strike
70
70
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1992
Last Price63.75Nov 22, 2024
Change
4.476.55%
Bid63.05
Ask63.7
volume1
Intrest1
Strike
75
75
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1858
Last Price58.85Nov 22, 2024
Change
0.951.59%
Bid57.75
Ask58.9
volume1
Intrest2
Strike
80
80
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest330
Last Price53.16Nov 22, 2024
Change
1.021.96%
Bid52.95
Ask53.7
volume39
Intrest38
Strike
85
85
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest101
Last Price48.77Nov 22, 2024
Change
1.63.39%
Bid47.8
Ask48.65
volume7
Intrest12
Strike
90
90
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest946
Last Price41.69Nov 21, 2024
Change
00%
Bid42.7
Ask43.85
volume0
Intrest15
Strike
95
95
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1593
Last Price38.68Nov 22, 2024
Change
1.433.84%
Bid38
Ask38.65
volume2
Intrest66
Strike
100
100
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest545
Last Price33.37Nov 22, 2024
Change
1.153.57%
Bid32.8
Ask33.95
volume1
Intrest7
Strike
105
105
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest3194
Last Price27.09Nov 22, 2024
Change
0.210.77%
Bid27.5
Ask29.25
volume1
Intrest23
Strike
110
110
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume31
Intrest1618
Last Price22.6Nov 22, 2024
Change
0.31.31%
Bid23
Ask23.65
volume26
Intrest29
Strike
115
115
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume128
Intrest2342
Last Price18Nov 22, 2024
Change
0.754.35%
Bid17.95
Ask18.9
volume123
Intrest154
Strike
120
120
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume266
Intrest3928
Last Price13.4Nov 22, 2024
Change
0.32.19%
Bid13.7
Ask14.95
volume26
Intrest27
Strike
124
124
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest281
Last Price13Nov 22, 2024
Change
0.352.77%
Bid12.95
Ask14.05
volume80
Intrest155
Strike
125
125
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume454
Intrest3500
Last Price11.8Nov 22, 2024
Change
2.6528.96%
Bid11.75
Ask12.85
volume10
Intrest52
Strike
126
126
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume16
Intrest973
Last Price10.75Nov 22, 2024
Change
2.2526.47%
Bid10.7
Ask11.9
volume19
Intrest96
Strike
127
127
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume118
Intrest1392
Last Price10.06Nov 22, 2024
Change
0.313.18%
Bid9.75
Ask10.95
volume116
Intrest111
Strike
128
128
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume244
Intrest1732
Last Price9.09Nov 22, 2024
Change
0.647.57%
Bid8.9
Ask9.95
volume19
Intrest57
Strike
129
129
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume291
Intrest1121
Last Price8.35Nov 22, 2024
Change
0.8511.33%
Bid8
Ask8.7
volume202
Intrest343
Strike
130
130
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume1089
Intrest16767
Last Price7.25Nov 22, 2024
Change
0.314.47%
Bid6.7
Ask7.75
volume48
Intrest113
Strike
131
131
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume3135
Intrest3437
Last Price6.31Nov 22, 2024
Change
0.010.16%
Bid5.75
Ask6.95
volume52
Intrest263
Strike
132
132
Last Price0.01Nov 22, 2024
Change
0.0888.89%
Bid-
Ask0.01
volume327
Intrest2771
Last Price5.2Nov 22, 2024
Change
0.152.97%
Bid4.8
Ask5.6
volume165
Intrest531
Strike
133
133
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume504
Intrest2410
Last Price4.05Nov 22, 2024
Change
0.410.96%
Bid3.95
Ask4.5
volume382
Intrest713
Strike
134
134
Last Price0.01Nov 22, 2024
Change
0.1995%
Bid-
Ask0.01
volume666
Intrest2429
Last Price3.45Nov 22, 2024
Change
0.516.95%
Bid2.98
Ask3.75
volume1546
Intrest2569
Strike
135
135
Last Price0.01Nov 22, 2024
Change
0.3397.06%
Bid-
Ask0.01
volume6515
Intrest11415
Last Price2.28Nov 22, 2024
Change
0.14.59%
Bid1.97
Ask2.75
volume1880
Intrest2458
Strike
136
136
Last Price0.01Nov 22, 2024
Change
0.5898.31%
Bid-
Ask0.01
volume8546
Intrest5728
Last Price1.29Nov 22, 2024
Change
0.2616.77%
Bid1.27
Ask1.55
volume10124
Intrest7314
Strike
137
137
Last Price0.01Nov 22, 2024
Change
199.01%
Bid-
Ask0.01
volume16902
Intrest4932
Last Price0.33Nov 22, 2024
Change
0.6767%
Bid0.15
Ask0.54
volume20160
Intrest4892
Strike
138
138
Last Price0.01Nov 22, 2024
Change
1.499.29%
Bid-
Ask0.01
volume18284
Intrest3518
Last Price0.01Nov 22, 2024
Change
0.6198.39%
Bid-
Ask0.01
volume41049
Intrest13123
Strike
139
139
Last Price0.68Nov 22, 2024
Change
1.3766.83%
Bid0.44
Ask0.88
volume7723
Intrest3979
Last Price0.01Nov 22, 2024
Change
0.3597.22%
Bid-
Ask0.01
volume25391
Intrest12937
Strike
140
140
Last Price1.62Nov 22, 2024
Change
1.1441.3%
Bid1.55
Ask2.01
volume3950
Intrest5411
Last Price0.01Nov 22, 2024
Change
0.295.24%
Bid-
Ask0.01
volume5138
Intrest6588
Strike
141
141
Last Price2.76Nov 22, 2024
Change
0.6619.3%
Bid2.38
Ask2.9
volume694
Intrest1657
Last Price0.01Nov 22, 2024
Change
0.1292.31%
Bid-
Ask0.01
volume4128
Intrest5680
Strike
142
142
Last Price3.62Nov 22, 2024
Change
1.1323.79%
Bid3.25
Ask3.95
volume505
Intrest1303
Last Price0.01Nov 22, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume1543
Intrest4561
Strike
143
143
Last Price4.73Nov 22, 2024
Change
0.9717.02%
Bid4.45
Ask5.05
volume313
Intrest655
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume17803
Intrest14532
Strike
144
144
Last Price5.98Nov 22, 2024
Change
0.223.55%
Bid5.45
Ask6.25
volume143
Intrest271
Last Price0.01Nov 22, 2024
Change
0.0375%
Bid-
Ask0.01
volume2840
Intrest9460
Strike
145
145
Last Price6.81Nov 22, 2024
Change
0.678.96%
Bid6.55
Ask6.9
volume185
Intrest352
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume641
Intrest4462
Strike
146
146
Last Price7.8Nov 22, 2024
Change
0.78.24%
Bid7.2
Ask8.2
volume42
Intrest24
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume471
Intrest3264
Strike
147
147
Last Price8.57Nov 22, 2024
Change
0.869.12%
Bid8.2
Ask9.25
volume43
Intrest77
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume188
Intrest3485
Strike
148
148
Last Price9.96Nov 22, 2024
Change
0.797.35%
Bid9
Ask10
volume82
Intrest179
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume312
Intrest2880
Strike
149
149
Last Price11.3Nov 22, 2024
Change
0.322.75%
Bid10.25
Ask11.2
volume41
Intrest2
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume556
Intrest13506
Strike
150
150
Last Price11.66Nov 22, 2024
Change
0.897.09%
Bid11.4
Ask11.9
volume63
Intrest82
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume97
Intrest3855
Strike
152.5
152.5
Last Price14.88Nov 22, 2024
Change
0.140.95%
Bid13.7
Ask14.75
volume7
Intrest2
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume113
Intrest6290
Strike
155
155
Last Price17.2Nov 22, 2024
Change
0.452.55%
Bid16.2
Ask17.2
volume7
Intrest10
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume65
Intrest3935
Strike
157.5
157.5
Last Price19.81Nov 22, 2024
Change
0.140.7%
Bid18.75
Ask19.7
volume3
Intrest1
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume816
Intrest9138
Strike
160
160
Last Price22.1Nov 22, 2024
Change
0.381.69%
Bid21.3
Ask22.15
volume8
Intrest37
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest1116
Strike
162.5
162.5
Last Price25Nov 21, 2024
Change
00%
Bid23.7
Ask24.7
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume50
Intrest3603
Strike
165
165
Last Price26.35Nov 22, 2024
Change
1.455.22%
Bid26.2
Ask27.15
volume2
Intrest26
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest1032
Strike
167.5
167.5
Last Price27.8Nov 14, 2024
Change
00%
Bid28.7
Ask29.65
volume0
Intrest1
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume31
Intrest2775
Strike
170
170
Last Price32.15Nov 21, 2024
Change
00%
Bid31.05
Ask32.1
volume0
Intrest12
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume13
Intrest132
Strike
172.5
172.5
Last Price-
Change
-
Bid33.65
Ask34.75
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest1630
Strike
175
175
Last Price36.32Nov 22, 2024
Change
1.183.15%
Bid36.2
Ask37.2
volume6
Intrest6
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest2797
Strike
180
180
Last Price42.15Nov 21, 2024
Change
00%
Bid41.05
Ask42.1
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume3
Intrest972
Strike
185
185
Last Price40.25Oct 31, 2024
Change
00%
Bid46.2
Ask47.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3316
Strike
190
190
Last Price45.15Oct 31, 2024
Change
00%
Bid51.05
Ask52.1
volume0
Intrest0
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Strike
195
195
Last Price50.95Oct 31, 2024
Change
00%
Bid56.15
Ask57.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest1687
Strike
200
200
Last Price62.25Nov 21, 2024
Change
00%
Bid61.05
Ask62.15
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest986
Strike
205
205
Last Price70.61Nov 15, 2024
Change
00%
Bid66.2
Ask67.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1068
Strike
210
210
Last Price-
Change
-
Bid71.05
Ask72.1
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2160
Strike
215
215
Last Price50Oct 29, 2024
Change
00%
Bid76.15
Ask77.25
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Strike
220
220
Last Price-
Change
-
Bid81.05
Ask82.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Strike
225
225
Last Price-
Change
-
Bid86.15
Ask87.25
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
230
230
Last Price59.45Oct 09, 2024
Change
00%
Bid91.05
Ask92.15
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Strike
235
235
Last Price-
Change
-
Bid96.15
Ask97.25
volume0
Intrest0
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
240
240
Last Price-
Change
-
Bid101.05
Ask102.1
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest20
Strike
245
245
Last Price-
Change
-
Bid106.15
Ask107.25
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Strike
250
250
Last Price-
Change
-
Bid111.05
Ask112.1
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest276
Strike
255
255
Last Price-
Change
-
Bid116.2
Ask117.2
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
260
260
Last Price-
Change
-
Bid121.05
Ask122.1
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
265
265
Last Price-
Change
-
Bid126.15
Ask127.25
volume0
Intrest0