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   0.466 0.454 164.46 1.80
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 6.75 7.15 7.00 0.00 6505 9559  S   157.5 AMD 0.00 0.01 0.01 0.00 3465 7050  S  
AMD 4.30 4.55 4.42 0.00 11281 16496  S   160 AMD 0.00 0.01 0.01 0.00 20406 13165  S  
AMD 1.84 2.11 1.89 0.00 24535 9895  S   162.5 AMD 0.00 0.01 0.01 0.00 58802 5545  S  
AMD 0.00 0.01 0.01 0.00 112817 16144  S   165 AMD 0.50 0.70 0.59 0.00 110944 6597  S  
AMD 0.00 0.01 0.01 0.00 112184 11070  S   167.5 AMD 2.89 3.20 2.95 0.00 24915 2338  S  
AMD 0.00 0.01 0.01 0.00 133688 21692  S   170 AMD 5.35 5.70 5.63 0.00 4836 2307  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 8.60 8.80 8.74 8.37 894 2529  W   157.5 AMD 1.54 1.58 1.57 1.19 4606 1885  W  
AMD 6.95 7.10 7.00 6.56 2872 5866  W   160 AMD 2.26 2.40 2.40 1.87 11775 3159  W  
AMD 5.50 5.60 5.50 4.99 4963 3777  W   162.5 AMD 3.30 3.45 3.35 2.79 8153 1333  W  
AMD 4.25 4.35 4.30 3.67 20654 6882  W   165 AMD 4.55 4.70 4.55 3.97 14735 2166  W  
AMD 3.20 3.30 3.27 2.61 17034 3333  W   167.5 AMD 6.05 6.20 6.11 5.41 4415 1113  W  
AMD 2.42 2.47 2.53 1.79 48982 11603  W   170 AMD 7.70 7.85 7.81 7.09 3253 1846  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 9.55 9.75 9.46 10.40 126 324  W   157.5 AMD 2.30 2.40 2.39 2.37 671 616  W  
AMD 7.95 8.15 8.00 8.72 899 3551  W   160 AMD 3.20 3.30 3.30 3.19 2108 1375  W  
AMD 6.55 6.70 6.58 7.22 1206 1113  W   162.5 AMD 4.25 4.40 4.35 4.17 1237 1133  W  
AMD 5.30 5.45 5.35 5.89 4018 2734  W   165 AMD 5.55 5.65 5.65 5.32 1650 1220  W  
AMD 4.25 4.35 4.25 4.74 1824 1293  W   167.5 AMD 6.85 7.15 7.27 6.65 524 195  W  
AMD 3.40 3.50 3.45 3.76 6729 3529  W   170 AMD 8.45 8.80 8.90 8.15 131 1766  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 9.20 9.35 9.30 10.88 886 2735  W   160 AMD 4.25 4.35 4.24 3.88 364 1551  W  
AMD 6.60 6.70 6.66 8.01 2313 1735  W   165 AMD 6.60 6.75 6.61 5.93 391 431  W  
AMD 4.55 4.70 4.60 5.69 2069 9885  W   170 AMD 9.55 9.75 9.75 8.53 177 1121  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.20 10.35 10.24 13.21 304 672  W   160 AMD 5.05 5.20 5.15 4.15 171 194  W  
AMD 7.60 7.75 7.70 10.26 648 844  W   165 AMD 7.45 7.60 7.59 6.06 782 292  W  
AMD 5.45 5.65 5.65 7.78 830 1351  W   170 AMD 10.25 10.55 10.72 8.44 242 490  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.85 11.05 10.95 15.81 2843 16317  S   160 AMD 5.60 5.70 5.65 4.12 2143 13486  S  
AMD 8.30 8.40 8.30 12.77 3828 10406  S   165 AMD 8.00 8.15 8.06 5.85 1409 8628  S  
AMD 6.25 6.30 6.25 10.13 5960 15686  S   170 AMD 10.70 11.05 11.02 7.98 1569 6535  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 10.90 12.25 11.90 18.73 159 313  Q   160 AMD 5.70 6.45 6.35 3.87 58 110  Q  
AMD 9.05 9.25 9.25 15.59 247 228  Q   165 AMD 8.60 8.80 9.02 5.40 190 60  Q  
AMD 6.95 7.10 6.95 12.80 483 635  Q   170 AMD 11.40 11.70 11.78 7.28 122 51  Q  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
AMD 13.80 13.90 13.85 29.74 1735 10510  S   160 AMD 7.80 7.90 7.80 2.47 572 5295  S  
AMD 11.25 11.40 11.27 26.37 8216 3496  S   165 AMD 10.25 10.40 10.35 3.39 535 3500  S  
AMD 9.05 9.20 9.12 23.21 2852 16923  S   170 AMD 12.90 13.25 13.18 4.52 476 6581  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.