$102.74
-0.48-0.47%
À la fermeture: -
$102.00
-0.74-0.72%
Après les heures de négociation: 6:58 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 Price37.06Mar 31, 2025
Change
0.551.46%
Bid37.5
Ask37.95
volume1
Intrest17
Strike
65
65
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest8908
Last Price31.5Mar 31, 2025
Change
1.855.55%
Bid32.45
Ask32.95
volume21
Intrest95
Strike
70
70
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest3433
Last Price28.42Mar 28, 2025
Change
00%
Bid27.4
Ask28.2
volume0
Intrest15
Strike
75
75
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest663
Last Price22.35Mar 31, 2025
Change
0.93.87%
Bid22.55
Ask22.95
volume92
Intrest69
Strike
80
80
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.02
volume520
Intrest940
Last Price16.22Mar 31, 2025
Change
2.1111.51%
Bid17.6
Ask18.05
volume46
Intrest30
Strike
85
85
Last Price0.03Mar 31, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume779
Intrest1211
Last Price15.35Mar 31, 2025
Change
2.7515.19%
Bid15.65
Ask16.35
volume18
Intrest9
Strike
87
87
Last Price0.05Mar 31, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume1353
Intrest150
Last Price14.3Mar 31, 2025
Change
4.423.53%
Bid14.65
Ask15
volume42
Intrest53
Strike
88
88
Last Price0.07Mar 31, 2025
Change
0.0222.22%
Bid0.07
Ask0.08
volume325
Intrest277
Last Price13.35Mar 31, 2025
Change
11.1545.51%
Bid13.6
Ask14.35
volume7
Intrest19
Strike
89
89
Last Price0.09Mar 31, 2025
Change
0.0110%
Bid0.08
Ask0.1
volume705
Intrest423
Last Price12.6Mar 31, 2025
Change
0.43.08%
Bid12.7
Ask13.1
volume50
Intrest251
Strike
90
90
Last Price0.11Mar 31, 2025
Change
0.018.33%
Bid0.11
Ask0.12
volume4971
Intrest1950
Last Price11.25Mar 31, 2025
Change
1.612.45%
Bid11.75
Ask12.15
volume78
Intrest59
Strike
91
91
Last Price0.14Mar 31, 2025
Change
0.0526.32%
Bid0.13
Ask0.15
volume360
Intrest1074
Last Price10.35Mar 31, 2025
Change
1.059.21%
Bid10.75
Ask11.1
volume80
Intrest84
Strike
92
92
Last Price0.18Mar 31, 2025
Change
0.0210%
Bid0.17
Ask0.18
volume341
Intrest523
Last Price9.73Mar 31, 2025
Change
0.837.86%
Bid9.8
Ask10.1
volume61
Intrest68
Strike
93
93
Last Price0.27Mar 31, 2025
Change
0.0312.5%
Bid0.22
Ask0.23
volume672
Intrest692
Last Price8.65Mar 31, 2025
Change
8.8550.57%
Bid8.9
Ask9.15
volume55
Intrest54
Strike
94
94
Last Price0.28Mar 31, 2025
Change
0.0515.15%
Bid0.28
Ask0.29
volume2475
Intrest541
Last Price7.75Mar 31, 2025
Change
0.9510.92%
Bid8
Ask8.3
volume153
Intrest553
Strike
95
95
Last Price0.36Mar 31, 2025
Change
0.0410%
Bid0.35
Ask0.37
volume5227
Intrest1595
Last Price6.7Mar 31, 2025
Change
1.1414.54%
Bid7.05
Ask7.4
volume81
Intrest138
Strike
96
96
Last Price0.58Mar 31, 2025
Change
0.059.43%
Bid0.46
Ask0.47
volume2170
Intrest1872
Last Price6.1Mar 31, 2025
Change
0.659.63%
Bid6.15
Ask6.6
volume254
Intrest296
Strike
97
97
Last Price0.59Mar 31, 2025
Change
0.0811.94%
Bid0.59
Ask0.6
volume3211
Intrest1890
Last Price5.5Mar 31, 2025
Change
0.6510.57%
Bid5.5
Ask5.6
volume338
Intrest315
Strike
98
98
Last Price0.76Mar 31, 2025
Change
0.089.52%
Bid0.76
Ask0.78
volume5510
Intrest1151
Last Price4.75Mar 31, 2025
Change
0.611.21%
Bid4.7
Ask4.85
volume1330
Intrest552
Strike
99
99
Last Price0.98Mar 31, 2025
Change
0.087.55%
Bid0.97
Ask0.99
volume5567
Intrest1578
Last Price4.1Mar 31, 2025
Change
0.6313.32%
Bid4
Ask4.1
volume11799
Intrest2250
Strike
100
100
Last Price1.26Mar 31, 2025
Change
0.075.26%
Bid1.25
Ask1.26
volume12556
Intrest3618
Last Price3.31Mar 31, 2025
Change
0.5414.03%
Bid3.35
Ask3.45
volume5174
Intrest1442
Strike
101
101
Last Price1.59Mar 31, 2025
Change
0.063.64%
Bid1.57
Ask1.59
volume9441
Intrest1220
Last Price2.72Mar 31, 2025
Change
0.618.07%
Bid2.77
Ask2.8
volume8244
Intrest674
Strike
102
102
Last Price1.95Mar 31, 2025
Change
0.073.47%
Bid1.96
Ask1.98
volume7802
Intrest2197
Last Price2.19Mar 31, 2025
Change
0.5720.65%
Bid2.23
Ask2.26
volume5321
Intrest1255
Strike
103
103
Last Price2.49Mar 31, 2025
Change
0.031.22%
Bid2.41
Ask2.45
volume835
Intrest2358
Last Price1.76Mar 31, 2025
Change
0.4921.78%
Bid1.76
Ask1.79
volume3524
Intrest2551
Strike
104
104
Last Price2.95Mar 31, 2025
Change
0.020.68%
Bid2.95
Ask2.99
volume647
Intrest1514
Last Price1.39Mar 31, 2025
Change
0.4122.78%
Bid1.36
Ask1.39
volume7520
Intrest3215
Strike
105
105
Last Price3.59Mar 31, 2025
Change
0.092.57%
Bid3.55
Ask3.65
volume413
Intrest3375
Last Price1.05Mar 31, 2025
Change
0.3726.06%
Bid1.03
Ask1.06
volume3879
Intrest3387
Strike
106
106
Last Price4.35Mar 31, 2025
Change
0.358.75%
Bid4.2
Ask4.3
volume203
Intrest2064
Last Price0.76Mar 31, 2025
Change
0.3531.53%
Bid0.76
Ask0.79
volume2694
Intrest9196
Strike
107
107
Last Price5.05Mar 31, 2025
Change
0.255.21%
Bid4.95
Ask5.05
volume262
Intrest1476
Last Price0.55Mar 31, 2025
Change
0.335.29%
Bid0.56
Ask0.58
volume2965
Intrest3123
Strike
108
108
Last Price5.88Mar 31, 2025
Change
0.437.89%
Bid5.7
Ask5.95
volume131
Intrest2330
Last Price0.43Mar 31, 2025
Change
0.2334.85%
Bid0.41
Ask0.43
volume2112
Intrest2018
Strike
109
109
Last Price6.82Mar 31, 2025
Change
0.599.47%
Bid6.45
Ask6.8
volume65
Intrest1261
Last Price0.29Mar 31, 2025
Change
0.1939.58%
Bid0.29
Ask0.31
volume6586
Intrest7543
Strike
110
110
Last Price7.75Mar 31, 2025
Change
0.659.15%
Bid7.35
Ask7.7
volume507
Intrest2648
Last Price0.21Mar 31, 2025
Change
0.1541.67%
Bid0.21
Ask0.22
volume1538
Intrest9513
Strike
111
111
Last Price8.8Mar 31, 2025
Change
0.33.53%
Bid8.2
Ask8.65
volume52
Intrest709
Last Price0.15Mar 31, 2025
Change
0.1448.28%
Bid0.15
Ask0.17
volume1333
Intrest3433
Strike
112
112
Last Price9.43Mar 31, 2025
Change
0.353.85%
Bid9.2
Ask9.6
volume102
Intrest761
Last Price0.12Mar 31, 2025
Change
0.0942.86%
Bid0.11
Ask0.12
volume1343
Intrest3374
Strike
113
113
Last Price10.9Mar 31, 2025
Change
0.898.89%
Bid10.2
Ask10.55
volume106
Intrest529
Last Price0.09Mar 31, 2025
Change
0.0743.75%
Bid0.08
Ask0.09
volume465
Intrest9820
Strike
114
114
Last Price11.6Mar 31, 2025
Change
0.585.26%
Bid11.1
Ask11.55
volume69
Intrest1059
Last Price0.07Mar 31, 2025
Change
0.0541.67%
Bid0.06
Ask0.07
volume4912
Intrest4815
Strike
115
115
Last Price12.63Mar 31, 2025
Change
0.574.73%
Bid12.15
Ask12.55
volume142
Intrest1313
Last Price0.06Mar 31, 2025
Change
0.0545.45%
Bid0.05
Ask0.06
volume393
Intrest1497
Strike
116
116
Last Price13.8Mar 31, 2025
Change
0.987.64%
Bid13.2
Ask13.5
volume73
Intrest688
Last Price0.05Mar 31, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume423
Intrest3764
Strike
117
117
Last Price15.6Mar 31, 2025
Change
1.813.04%
Bid14.2
Ask14.5
volume16
Intrest141
Last Price0.04Mar 31, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume304
Intrest1940
Strike
118
118
Last Price15.7Mar 31, 2025
Change
0.936.3%
Bid15.1
Ask15.5
volume46
Intrest226
Last Price0.03Mar 31, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume148
Intrest1350
Strike
119
119
Last Price17Mar 31, 2025
Change
0.986.12%
Bid15.75
Ask16.65
volume7
Intrest80
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume1287
Intrest18568
Strike
120
120
Last Price17.6Mar 31, 2025
Change
0.63.53%
Bid17.1
Ask17.5
volume38
Intrest251
Last Price0.02Mar 31, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume40
Intrest1083
Strike
121
121
Last Price19.78Mar 31, 2025
Change
2.1312.07%
Bid17.8
Ask18.7
volume17
Intrest32
Last Price0.02Mar 31, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume279
Intrest1609
Strike
122
122
Last Price19.75Mar 31, 2025
Change
1.397.57%
Bid19.1
Ask19.5
volume53
Intrest45
Last Price0.01Mar 31, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume103
Intrest784
Strike
123
123
Last Price21.4Mar 31, 2025
Change
1.587.97%
Bid20.1
Ask20.6
volume2
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume242
Intrest661
Strike
124
124
Last Price21.95Mar 31, 2025
Change
1.15.28%
Bid20.75
Ask21.6
volume15
Intrest0
Last Price0.02Mar 31, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume100
Intrest1706
Strike
125
125
Last Price22.95Mar 31, 2025
Change
0.883.99%
Bid21.75
Ask22.7
volume9
Intrest0
Last Price0.02Mar 31, 2025
Change
00%
Bid0.01
Ask0.02
volume4
Intrest396
Strike
126
126
Last Price24.5Mar 31, 2025
Change
1.687.36%
Bid22.75
Ask23.7
volume3
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume670
Intrest205
Strike
127
127
Last Price20.4Mar 27, 2025
Change
00%
Bid24.05
Ask24.7
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume735
Intrest727
Strike
128
128
Last Price24.65Mar 28, 2025
Change
00%
Bid24.95
Ask25.7
volume0
Intrest5
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest223
Strike
129
129
Last Price25.65Mar 28, 2025
Change
00%
Bid25.95
Ask26.65
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume150
Intrest3300
Strike
130
130
Last Price23.76Mar 27, 2025
Change
00%
Bid26.95
Ask27.7
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest4510
Strike
135
135
Last Price33.65Mar 31, 2025
Change
2.27%
Bid32
Ask32.85
volume11
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1551
Strike
140
140
Last Price33.1Mar 27, 2025
Change
00%
Bid36.9
Ask37.8
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest475
Strike
145
145
Last Price38.15Mar 27, 2025
Change
00%
Bid41.95
Ask42.85
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1187
Strike
150
150
Last Price49.01Mar 12, 2025
Change
00%
Bid46.95
Ask47.7
volume0
Intrest0
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest716
Strike
155
155
Last Price49.3Mar 17, 2025
Change
00%
Bid51.9
Ask52.75
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest113
Strike
160
160
Last Price-
Change
-
Bid56.9
Ask57.7
volume0
Intrest0
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
165
165
Last Price61.37Mar 19, 2025
Change
00%
Bid61.9
Ask62.75
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
170
170
Last Price-
Change
-
Bid66.9
Ask67.7
volume0
Intrest0
Last Price0.07Feb 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
175
175
Last Price60.9Mar 26, 2025
Change
00%
Bid71.95
Ask72.75
volume0
Intrest0
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
180
180
Last Price-
Change
-
Bid76.95
Ask77.7
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
185
185
Last Price-
Change
-
Bid81.95
Ask82.75
volume0
Intrest0
Last Price0.01Mar 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
190
190
Last Price-
Change
-
Bid86.9
Ask87.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid91.9
Ask92.75
volume0
Intrest0
Last Price0.1Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
200
200
Last Price-
Change
-
Bid96.9
Ask97.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid101.9
Ask102.75
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid106.9
Ask107.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid111.9
Ask112.75
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
220
220
Last Price-
Change
-
Bid116.9
Ask117.7
volume0
Intrest0