Comments

Advanced Micro Devices

AMDNASDAQ
Logo offerto da Benzinga Data
VantaggiCompraConfronta i broker
VantaggiCompraConfronta i broker
$117.17
2.181.90%
In chiusura: -
$114.35
-2.82-2.41%
After hour: May 16, 7:59 PM EDT
Advanced Micro Devices (AMD) PrevisioneNotizieUtili

Advanced Micro Devices (AMD) Opzioni

GuidanceDividendiValutazioni degli analistiInsider tradingCommerci governativiVendite allo scoperto
Quote.OptionChain.unusual-options-activity

Advanced Micro Devices (NASDAQ:AMD) Azioni, Catena delle Opzioni

La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Advanced Micro Devices a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Advanced Micro Devices..

Quote.OptionChain.in-the-money
Quote.OptionChain.strike-range
40.0180.0
40.0
180.0
Last Price78.44May 14, 2025
Change
00%
Bid76.85
Ask77.55
volume0
Intrest5
Strike
40
40
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price44.99Apr 16, 2025
Change
00%
Bid71.8
Ask72.6
volume0
Intrest1
Strike
45
45
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price71.15May 14, 2025
Change
00%
Bid66.85
Ask67.55
volume0
Intrest4
Strike
50
50
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Last Price64.19May 14, 2025
Change
00%
Bid62
Ask62.45
volume0
Intrest8
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price55.2May 15, 2025
Change
00%
Bid56.85
Ask57.6
volume0
Intrest6
Strike
60
60
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price53.15May 16, 2025
Change
2.955.88%
Bid52
Ask52.45
volume1
Intrest8
Strike
65
65
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest519
Last Price51.15May 14, 2025
Change
00%
Bid47.05
Ask47.4
volume0
Intrest11
Strike
70
70
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest773
Last Price51.45May 14, 2025
Change
00%
Bid45.8
Ask46.65
volume0
Intrest1
Strike
71
71
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest599
Last Price50.2May 14, 2025
Change
00%
Bid44.8
Ask45.65
volume0
Intrest3
Strike
72
72
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest322
Last Price25.3May 07, 2025
Change
00%
Bid44
Ask44.45
volume0
Intrest7
Strike
73
73
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume100
Intrest298
Last Price35.35May 12, 2025
Change
00%
Bid43.1
Ask43.4
volume0
Intrest26
Strike
74
74
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3063
Last Price42.25May 16, 2025
Change
14.652.8%
Bid42.1
Ask42.4
volume26
Intrest126
Strike
75
75
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2597
Last Price19.75Apr 28, 2025
Change
00%
Bid40.8
Ask41.65
volume0
Intrest6
Strike
76
76
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Last Price32.5May 12, 2025
Change
00%
Bid40
Ask40.45
volume0
Intrest20
Strike
77
77
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest107
Last Price39.5May 16, 2025
Change
7.5823.75%
Bid39.1
Ask39.4
volume3
Intrest26
Strike
78
78
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest621
Last Price42.6May 14, 2025
Change
00%
Bid38.1
Ask38.4
volume0
Intrest33
Strike
79
79
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest606
Last Price37.25May 16, 2025
Change
2.657.66%
Bid37.1
Ask37.4
volume38
Intrest5305
Strike
80
80
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest5713
Last Price36.13May 16, 2025
Change
0.431.18%
Bid36.1
Ask36.4
volume26
Intrest54
Strike
81
81
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest72
Last Price35.6May 16, 2025
Change
2.67.88%
Bid35.1
Ask35.4
volume3
Intrest56
Strike
82
82
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume74
Intrest139
Last Price34.28May 16, 2025
Change
7.5328.15%
Bid34.1
Ask34.4
volume1
Intrest40
Strike
83
83
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.01
volume3811
Intrest1284
Last Price30.53May 15, 2025
Change
00%
Bid33.1
Ask33.4
volume0
Intrest37
Strike
84
84
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume12
Intrest238
Last Price31.86May 16, 2025
Change
2.026.77%
Bid32.1
Ask32.4
volume7
Intrest296
Strike
85
85
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume158
Intrest611
Last Price31.05May 16, 2025
Change
1.454.46%
Bid31.1
Ask31.4
volume5
Intrest53
Strike
86
86
Last Price0.02May 16, 2025
Change
00%
Bid0.01
Ask0.02
volume6
Intrest1726
Last Price30.17May 16, 2025
Change
0.080.26%
Bid30.1
Ask30.4
volume2
Intrest159
Strike
87
87
Last Price0.02May 16, 2025
Change
00%
Bid0.01
Ask0.02
volume28
Intrest262
Last Price26.35May 15, 2025
Change
00%
Bid29.1
Ask29.4
volume0
Intrest107
Strike
88
88
Last Price0.02May 16, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume42
Intrest251
Last Price28.1May 16, 2025
Change
1.966.52%
Bid28.1
Ask28.4
volume6
Intrest135
Strike
89
89
Last Price0.02May 16, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume67
Intrest245
Last Price27.2May 16, 2025
Change
2.5310.26%
Bid27.15
Ask27.4
volume14
Intrest669
Strike
90
90
Last Price0.02May 16, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume69
Intrest1072
Last Price25.93May 16, 2025
Change
0.682.69%
Bid26.15
Ask26.4
volume12
Intrest161
Strike
91
91
Last Price0.02May 16, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume21
Intrest242
Last Price24.84May 16, 2025
Change
1.546.61%
Bid25.15
Ask25.45
volume19
Intrest148
Strike
92
92
Last Price0.03May 16, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume7
Intrest935
Last Price24.08May 16, 2025
Change
1.034.47%
Bid24.15
Ask24.35
volume18
Intrest364
Strike
93
93
Last Price0.04May 16, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume16
Intrest367
Last Price23.45May 16, 2025
Change
2.6112.52%
Bid23.15
Ask23.4
volume18
Intrest263
Strike
94
94
Last Price0.03May 16, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume61
Intrest675
Last Price22.22May 16, 2025
Change
2.2211.1%
Bid22.2
Ask22.4
volume65
Intrest918
Strike
95
95
Last Price0.04May 16, 2025
Change
0.0555.56%
Bid0.04
Ask0.05
volume360
Intrest706
Last Price21.14May 16, 2025
Change
2.111.03%
Bid21.2
Ask21.45
volume48
Intrest685
Strike
96
96
Last Price0.05May 16, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume43
Intrest365
Last Price20May 16, 2025
Change
2.111.73%
Bid20.15
Ask20.4
volume22
Intrest680
Strike
97
97
Last Price0.05May 16, 2025
Change
0.0550%
Bid0.04
Ask0.06
volume15
Intrest3601
Last Price19.13May 16, 2025
Change
2.5315.24%
Bid19.15
Ask19.45
volume48
Intrest611
Strike
98
98
Last Price0.06May 16, 2025
Change
0.0545.45%
Bid0.06
Ask0.07
volume97
Intrest1132
Last Price18.15May 16, 2025
Change
2.4515.61%
Bid18.2
Ask18.45
volume43
Intrest626
Strike
99
99
Last Price0.07May 16, 2025
Change
0.0646.15%
Bid0.06
Ask0.07
volume56
Intrest627
Last Price17.25May 16, 2025
Change
2.2815.23%
Bid17.25
Ask17.45
volume253
Intrest2218
Strike
100
100
Last Price0.08May 16, 2025
Change
0.0850%
Bid0.07
Ask0.08
volume552
Intrest2219
Last Price16.15May 16, 2025
Change
1.7512.15%
Bid16.25
Ask16.45
volume31
Intrest667
Strike
101
101
Last Price0.09May 16, 2025
Change
0.0950%
Bid0.08
Ask0.09
volume93
Intrest601
Last Price15.08May 16, 2025
Change
2.1816.9%
Bid15.25
Ask15.45
volume66
Intrest565
Strike
102
102
Last Price0.1May 16, 2025
Change
0.1560%
Bid0.09
Ask0.1
volume259
Intrest873
Last Price14.35May 16, 2025
Change
2.1918.01%
Bid14.3
Ask14.45
volume50
Intrest725
Strike
103
103
Last Price0.12May 16, 2025
Change
0.1758.62%
Bid0.11
Ask0.12
volume410
Intrest732
Last Price13.35May 16, 2025
Change
2.118.67%
Bid13.3
Ask13.55
volume52
Intrest593
Strike
104
104
Last Price0.14May 16, 2025
Change
0.1653.33%
Bid0.13
Ask0.14
volume73
Intrest726
Last Price12.21May 16, 2025
Change
2.0119.71%
Bid12.35
Ask12.5
volume304
Intrest2147
Strike
105
105
Last Price0.16May 16, 2025
Change
0.2257.89%
Bid0.15
Ask0.16
volume1442
Intrest1764
Last Price11.38May 16, 2025
Change
1.8819.79%
Bid11.3
Ask11.55
volume121
Intrest1084
Strike
106
106
Last Price0.19May 16, 2025
Change
0.2758.7%
Bid0.18
Ask0.2
volume275
Intrest6890
Last Price10.5May 16, 2025
Change
2.0223.82%
Bid10.4
Ask10.6
volume324
Intrest1333
Strike
107
107
Last Price0.23May 16, 2025
Change
0.3560.34%
Bid0.23
Ask0.24
volume732
Intrest1172
Last Price9.52May 16, 2025
Change
1.7222.05%
Bid9.45
Ask9.65
volume272
Intrest1077
Strike
108
108
Last Price0.3May 16, 2025
Change
0.4358.9%
Bid0.29
Ask0.3
volume523
Intrest4897
Last Price8.5May 16, 2025
Change
1.5923.01%
Bid8.55
Ask8.7
volume206
Intrest1295
Strike
109
109
Last Price0.38May 16, 2025
Change
0.5157.3%
Bid0.36
Ask0.38
volume1345
Intrest2702
Last Price7.75May 16, 2025
Change
1.5124.2%
Bid7.6
Ask7.8
volume1015
Intrest2498
Strike
110
110
Last Price0.48May 16, 2025
Change
0.6356.76%
Bid0.47
Ask0.48
volume3427
Intrest7373
Last Price6.9May 16, 2025
Change
1.425.45%
Bid6.8
Ask6.95
volume391
Intrest1571
Strike
111
111
Last Price0.61May 16, 2025
Change
0.7555.15%
Bid0.61
Ask0.62
volume916
Intrest712
Last Price6.05May 16, 2025
Change
1.2927.1%
Bid6
Ask6.1
volume380
Intrest2080
Strike
112
112
Last Price0.8May 16, 2025
Change
0.8952.66%
Bid0.78
Ask0.8
volume1409
Intrest1570
Last Price5.29May 16, 2025
Change
1.1929.02%
Bid5.25
Ask5.35
volume471
Intrest1316
Strike
113
113
Last Price1.03May 16, 2025
Change
1.0149.51%
Bid1.01
Ask1.03
volume2966
Intrest7048
Last Price4.55May 16, 2025
Change
0.9526.39%
Bid4.55
Ask4.6
volume638
Intrest1401
Strike
114
114
Last Price1.31May 16, 2025
Change
1.1747.18%
Bid1.3
Ask1.31
volume4692
Intrest1084
Last Price3.91May 16, 2025
Change
0.8628.2%
Bid3.85
Ask3.95
volume2803
Intrest6002
Strike
115
115
Last Price1.65May 16, 2025
Change
1.2843.69%
Bid1.64
Ask1.66
volume13065
Intrest6329
Last Price3.3May 16, 2025
Change
0.7127.41%
Bid3.3
Ask3.35
volume2614
Intrest2290
Strike
116
116
Last Price2.06May 16, 2025
Change
1.3940.29%
Bid2.04
Ask2.07
volume2377
Intrest582
Last Price2.82May 16, 2025
Change
0.6630.56%
Bid2.79
Ask2.81
volume8283
Intrest3577
Strike
117
117
Last Price2.54May 16, 2025
Change
1.5137.28%
Bid2.51
Ask2.54
volume3484
Intrest497
Last Price2.34May 16, 2025
Change
0.5430%
Bid2.31
Ask2.35
volume10173
Intrest3973
Strike
118
118
Last Price3.07May 16, 2025
Change
1.7336.04%
Bid3
Ask3.1
volume1335
Intrest424
Last Price1.94May 16, 2025
Change
0.4530.2%
Bid1.91
Ask1.94
volume3094
Intrest3541
Strike
119
119
Last Price3.73May 16, 2025
Change
1.7531.93%
Bid3.6
Ask3.7
volume3444
Intrest316
Last Price1.58May 16, 2025
Change
0.3326.4%
Bid1.58
Ask1.59
volume16015
Intrest15472
Strike
120
120
Last Price4.45May 16, 2025
Change
1.7728.46%
Bid4.3
Ask4.35
volume478
Intrest1652
Last Price1.3May 16, 2025
Change
0.2523.81%
Bid1.29
Ask1.32
volume8889
Intrest2268
Strike
121
121
Last Price5.2May 16, 2025
Change
1.825.71%
Bid5
Ask5.1
volume141
Intrest349
Last Price1.07May 16, 2025
Change
0.2124.42%
Bid1.05
Ask1.06
volume3908
Intrest4249
Strike
122
122
Last Price5.8May 16, 2025
Change
1.8524.18%
Bid5.75
Ask5.85
volume89
Intrest245
Last Price0.87May 16, 2025
Change
0.1520.83%
Bid0.86
Ask0.87
volume2981
Intrest2052
Strike
123
123
Last Price6.8May 16, 2025
Change
1.921.84%
Bid6.55
Ask6.65
volume32
Intrest176
Last Price0.71May 16, 2025
Change
0.1118.33%
Bid0.7
Ask0.71
volume2956
Intrest1348
Strike
124
124
Last Price7.53May 16, 2025
Change
2.2122.69%
Bid7.25
Ask7.55
volume54
Intrest249
Last Price0.58May 16, 2025
Change
0.0611.54%
Bid0.57
Ask0.58
volume7948
Intrest9045
Strike
125
125
Last Price8.38May 16, 2025
Change
1.111.6%
Bid8.15
Ask8.45
volume157
Intrest266
Last Price0.48May 16, 2025
Change
0.126.32%
Bid0.47
Ask0.48
volume1041
Intrest2716
Strike
126
126
Last Price9.15May 16, 2025
Change
1.8516.82%
Bid9.15
Ask9.3
volume73
Intrest189
Last Price0.4May 16, 2025
Change
0.038.11%
Bid0.39
Ask0.4
volume926
Intrest808
Strike
127
127
Last Price11.8May 15, 2025
Change
00%
Bid10.05
Ask10.25
volume0
Intrest100
Last Price0.33May 16, 2025
Change
0.013.13%
Bid0.32
Ask0.34
volume2631
Intrest874
Strike
128
128
Last Price10.8May 16, 2025
Change
0.958.09%
Bid10.95
Ask11.2
volume7
Intrest55
Last Price0.28May 16, 2025
Change
0.013.7%
Bid0.27
Ask0.29
volume527
Intrest732
Strike
129
129
Last Price13.25May 15, 2025
Change
00%
Bid11.95
Ask12.15
volume0
Intrest27
Last Price0.25May 16, 2025
Change
0.013.85%
Bid0.24
Ask0.25
volume5899
Intrest13813
Strike
130
130
Last Price13.1May 16, 2025
Change
1.8312.26%
Bid12.85
Ask13.1
volume42
Intrest477
Last Price0.2May 16, 2025
Change
0.029.09%
Bid0.2
Ask0.21
volume7638
Intrest581
Strike
131
131
Last Price14.7May 16, 2025
Change
0.563.96%
Bid13.85
Ask14.15
volume4
Intrest13
Last Price0.18May 16, 2025
Change
0.0210%
Bid0.18
Ask0.19
volume163
Intrest308
Strike
132
132
Last Price13.75May 14, 2025
Change
00%
Bid14.7
Ask15.35
volume0
Intrest3
Last Price0.16May 16, 2025
Change
0.0211.11%
Bid0.15
Ask0.16
volume653
Intrest330
Strike
133
133
Last Price16.19May 16, 2025
Change
1.7912.43%
Bid15.5
Ask16.25
volume2
Intrest1
Last Price0.15May 16, 2025
Change
0.016.25%
Bid0.13
Ask0.15
volume175
Intrest388
Strike
134
134
Last Price12.7May 14, 2025
Change
00%
Bid16.75
Ask17.25
volume0
Intrest3
Last Price0.12May 16, 2025
Change
0.0214.29%
Bid0.12
Ask0.13
volume985
Intrest2569
Strike
135
135
Last Price18.18May 16, 2025
Change
1.025.31%
Bid17.8
Ask18.05
volume9
Intrest25
Last Price0.08May 16, 2025
Change
0.0220%
Bid0.07
Ask0.08
volume2733
Intrest5161
Strike
140
140
Last Price22.4May 16, 2025
Change
0.52.18%
Bid22.7
Ask23
volume2
Intrest29
Last Price0.04May 16, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume858
Intrest2914
Strike
145
145
Last Price28.05May 14, 2025
Change
00%
Bid27.45
Ask28.25
volume0
Intrest0
Last Price0.03May 16, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume1572
Intrest4307
Strike
150
150
Last Price35.55May 15, 2025
Change
00%
Bid32.5
Ask33.2
volume0
Intrest0
Last Price0.02May 16, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume227
Intrest98
Strike
155
155
Last Price-
Change
-
Bid37.45
Ask38.25
volume0
Intrest0
Last Price0.02May 16, 2025
Change
00%
Bid0.01
Ask0.02
volume311
Intrest108
Strike
160
160
Last Price-
Change
-
Bid42.5
Ask43.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume1727
Intrest2002
Strike
165
165
Last Price-
Change
-
Bid47.45
Ask48.15
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume1254
Intrest112
Strike
170
170
Last Price-
Change
-
Bid52.45
Ask53.2
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest105
Strike
175
175
Last Price-
Change
-
Bid57.45
Ask58.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid62.5
Ask63.15
volume0
Intrest0

Notizie

PARTNER/COLLABORATORE

BENZINGA NEL MONDO

© 2025 Benzinga | All Rights Reserved