$137.91
-0.61-0.44%
In chiusura: -
$137.97
0.060.04%
After hour: 4:59 PM EDT
Comments
Loading...
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.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 Price98.5Jul 03, 2025
Change
1.851.91%
Bid97.35
Ask98.5
volume2
Intrest1
Strike
40
40
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price71.74Jun 05, 2025
Change
00%
Bid92.1
Ask93.6
volume0
Intrest0
Strike
45
45
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price93.11Jun 25, 2025
Change
00%
Bid87.45
Ask88.3
volume0
Intrest39
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price65.3Jun 11, 2025
Change
00%
Bid82.35
Ask83.65
volume0
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price56.45Jun 13, 2025
Change
00%
Bid77.35
Ask78.3
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price73.73Jul 03, 2025
Change
7.711.66%
Bid72.35
Ask73.9
volume1
Intrest2
Strike
65
65
Last Price0.03Jun 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price68.22Jul 03, 2025
Change
5.277.17%
Bid67.35
Ask68.55
volume3
Intrest4
Strike
70
70
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Last Price53.54Jun 20, 2025
Change
00%
Bid62.4
Ask63.95
volume0
Intrest1
Strike
75
75
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1553
Last Price58.12Jul 03, 2025
Change
4.887.75%
Bid57.6
Ask58.35
volume26
Intrest26
Strike
80
80
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest90
Last Price53.01Jul 03, 2025
Change
3.396.01%
Bid52.45
Ask53.6
volume9
Intrest119
Strike
85
85
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest185
Last Price48.1Jul 03, 2025
Change
0.480.99%
Bid47.4
Ask48.3
volume4
Intrest23
Strike
90
90
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest94
Last Price43.35Jul 03, 2025
Change
0.150.34%
Bid42.55
Ask43.3
volume11
Intrest61
Strike
95
95
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest302
Last Price39.25Jul 03, 2025
Change
0.350.88%
Bid38.3
Ask39.3
volume3
Intrest12
Strike
99
99
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest122
Last Price37.85Jul 03, 2025
Change
1.032.65%
Bid37.4
Ask38.25
volume10
Intrest43
Strike
100
100
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2311
Last Price38.25Jul 01, 2025
Change
00%
Bid36.3
Ask37.3
volume0
Intrest2
Strike
101
101
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1784
Last Price36.1Jul 03, 2025
Change
0.551.5%
Bid35.55
Ask36.55
volume8
Intrest40
Strike
102
102
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price35.4Jul 03, 2025
Change
0.631.75%
Bid34.35
Ask35.3
volume4
Intrest11
Strike
103
103
Last Price0.01Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price33.99Jul 03, 2025
Change
0.772.22%
Bid33.25
Ask34.35
volume6
Intrest70
Strike
104
104
Last Price0.04Jul 03, 2025
Change
0.03300%
Bid-
Ask0.01
volume4
Intrest944
Last Price32.75Jul 03, 2025
Change
1.755.07%
Bid32.6
Ask33.5
volume13
Intrest5059
Strike
105
105
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5840
Last Price32.48Jul 03, 2025
Change
0.170.53%
Bid31.3
Ask32.3
volume5
Intrest27
Strike
106
106
Last Price0.01Jun 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest969
Last Price31.47Jul 03, 2025
Change
0.381.19%
Bid30.35
Ask31.65
volume2
Intrest44
Strike
107
107
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest844
Last Price30.5Jul 03, 2025
Change
0.060.2%
Bid29.45
Ask30.55
volume11
Intrest57
Strike
108
108
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2189
Last Price28.65Jul 03, 2025
Change
0.993.34%
Bid28.55
Ask29.3
volume1
Intrest83
Strike
109
109
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest411
Last Price27.85Jul 03, 2025
Change
1.234.23%
Bid27.6
Ask28.3
volume45
Intrest514
Strike
110
110
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1208
Last Price27.53Jul 03, 2025
Change
0.341.22%
Bid25.9
Ask27.6
volume1
Intrest83
Strike
111
111
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest513
Last Price26.23Jul 03, 2025
Change
0.582.16%
Bid25.45
Ask26.3
volume1
Intrest98
Strike
112
112
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1377
Last Price24.7Jul 03, 2025
Change
0.552.28%
Bid24.1
Ask25.45
volume21
Intrest187
Strike
113
113
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest699
Last Price24.04Jul 03, 2025
Change
0.441.8%
Bid23.65
Ask24.1
volume12
Intrest164
Strike
114
114
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1245
Last Price23.2Jul 03, 2025
Change
1.546.22%
Bid22.65
Ask23.2
volume59
Intrest474
Strike
115
115
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2042
Last Price22.06Jul 03, 2025
Change
0.441.96%
Bid21.75
Ask22.1
volume27
Intrest325
Strike
116
116
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest921
Last Price21.11Jul 03, 2025
Change
0.010.05%
Bid20.65
Ask21.3
volume329
Intrest544
Strike
117
117
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest940
Last Price20.26Jul 03, 2025
Change
0.281.36%
Bid19.55
Ask20.25
volume11
Intrest453
Strike
118
118
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest830
Last Price19.07Jul 03, 2025
Change
0.532.7%
Bid18.75
Ask19.25
volume17
Intrest349
Strike
119
119
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1783
Last Price17.78Jul 03, 2025
Change
0.321.77%
Bid17.8
Ask18.25
volume103
Intrest1097
Strike
120
120
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume83
Intrest2693
Last Price17.21Jul 03, 2025
Change
0.050.29%
Bid16.8
Ask17.3
volume31
Intrest474
Strike
121
121
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1221
Last Price15.75Jul 03, 2025
Change
0.814.89%
Bid15.65
Ask16.2
volume90
Intrest598
Strike
122
122
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1331
Last Price15.26Jul 03, 2025
Change
0.241.55%
Bid14.8
Ask15.05
volume30
Intrest481
Strike
123
123
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2582
Last Price13.82Jul 03, 2025
Change
1.38.6%
Bid13.55
Ask14.3
volume111
Intrest420
Strike
124
124
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest1313
Last Price12.93Jul 03, 2025
Change
0.241.82%
Bid12.7
Ask13
volume162
Intrest2314
Strike
125
125
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume25
Intrest3489
Last Price11.96Jul 03, 2025
Change
0.544.32%
Bid11.75
Ask12.2
volume71
Intrest672
Strike
126
126
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest926
Last Price10.85Jul 03, 2025
Change
0.76.06%
Bid10.75
Ask11.55
volume131
Intrest1437
Strike
127
127
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume38
Intrest2090
Last Price9.91Jul 03, 2025
Change
0.141.39%
Bid9.7
Ask10.25
volume202
Intrest3287
Strike
128
128
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest1810
Last Price8.95Jul 03, 2025
Change
1.1911.74%
Bid8.75
Ask9.3
volume72
Intrest582
Strike
129
129
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume130
Intrest1999
Last Price7.88Jul 03, 2025
Change
0.627.29%
Bid7.75
Ask8.15
volume287
Intrest2550
Strike
130
130
Last Price0.01Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume238
Intrest6156
Last Price7.05Jul 03, 2025
Change
0.56.62%
Bid6.7
Ask7.25
volume69
Intrest1040
Strike
131
131
Last Price0.01Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume275
Intrest2998
Last Price5.9Jul 03, 2025
Change
0.659.92%
Bid5.75
Ask6.2
volume105
Intrest996
Strike
132
132
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume309
Intrest1941
Last Price4.96Jul 03, 2025
Change
0.193.69%
Bid4.8
Ask5.05
volume191
Intrest1520
Strike
133
133
Last Price0.01Jul 03, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1845
Intrest4559
Last Price3.88Jul 03, 2025
Change
0.7215.65%
Bid3.75
Ask4.15
volume192
Intrest629
Strike
134
134
Last Price0.01Jul 03, 2025
Change
0.190.91%
Bid-
Ask0.01
volume1505
Intrest6392
Last Price2.89Jul 03, 2025
Change
0.7620.82%
Bid2.83
Ask3.25
volume1322
Intrest2375
Strike
135
135
Last Price0.01Jul 03, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume5645
Intrest14957
Last Price1.93Jul 03, 2025
Change
0.9232.28%
Bid1.79
Ask2.32
volume1706
Intrest2144
Strike
136
136
Last Price0.01Jul 03, 2025
Change
0.2896.55%
Bid0.01
Ask0.02
volume5652
Intrest5657
Last Price0.97Jul 03, 2025
Change
1.0451.74%
Bid0.82
Ask1.02
volume4281
Intrest2524
Strike
137
137
Last Price0.01Jul 03, 2025
Change
0.4897.96%
Bid0.01
Ask0.02
volume38154
Intrest4146
Last Price0.06Jul 03, 2025
Change
1.3295.65%
Bid0.04
Ask0.07
volume23088
Intrest3383
Strike
138
138
Last Price0.15Jul 03, 2025
Change
0.6781.71%
Bid0.1
Ask0.14
volume29818
Intrest5352
Last Price0.02Jul 03, 2025
Change
0.8297.62%
Bid0.01
Ask0.02
volume44063
Intrest4038
Strike
139
139
Last Price1.13Jul 03, 2025
Change
0.1713.08%
Bid0.99
Ask1.19
volume7342
Intrest3189
Last Price0.01Jul 03, 2025
Change
0.598.04%
Bid-
Ask0.01
volume57546
Intrest20652
Strike
140
140
Last Price2.08Jul 03, 2025
Change
0.15.05%
Bid1.9
Ask2.21
volume2714
Intrest5836
Last Price0.01Jul 03, 2025
Change
0.2996.67%
Bid-
Ask0.01
volume7787
Intrest5387
Strike
141
141
Last Price3.15Jul 03, 2025
Change
0.2910.14%
Bid2.89
Ask3.25
volume313
Intrest3717
Last Price0.01Jul 03, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume5056
Intrest9366
Strike
142
142
Last Price4.1Jul 03, 2025
Change
0.4913.57%
Bid3.95
Ask4.45
volume339
Intrest2498
Last Price0.01Jul 03, 2025
Change
0.190.91%
Bid-
Ask0.01
volume4552
Intrest5677
Strike
143
143
Last Price5.05Jul 03, 2025
Change
0.48.6%
Bid4.95
Ask5.45
volume158
Intrest1450
Last Price0.01Jul 03, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume2203
Intrest4912
Strike
144
144
Last Price6.15Jul 03, 2025
Change
0.6511.82%
Bid5.95
Ask6.45
volume210
Intrest868
Last Price0.01Jul 03, 2025
Change
0.0480%
Bid-
Ask0.01
volume3800
Intrest12254
Strike
145
145
Last Price6.87Jul 03, 2025
Change
0.071.03%
Bid6.75
Ask7.45
volume343
Intrest848
Last Price0.01Jul 03, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume270
Intrest3542
Strike
146
146
Last Price8Jul 03, 2025
Change
0.354.58%
Bid7.7
Ask8.2
volume115
Intrest223
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume170
Intrest4912
Strike
147
147
Last Price7.87Jul 03, 2025
Change
0.384.61%
Bid8.45
Ask9.35
volume26
Intrest13
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume151
Intrest2768
Strike
148
148
Last Price9.05Jul 03, 2025
Change
0.050.55%
Bid9.45
Ask10.35
volume10
Intrest3
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume78
Intrest2678
Strike
149
149
Last Price10.7Jul 03, 2025
Change
0.10.94%
Bid10.5
Ask11.55
volume4
Intrest1
Last Price0.01Jul 03, 2025
Change
0.0150%
Bid-
Ask0.01
volume244
Intrest21085
Strike
150
150
Last Price10.98Jul 03, 2025
Change
0.524.52%
Bid11.9
Ask12.2
volume2
Intrest18
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume160
Intrest7997
Strike
152.5
152.5
Last Price14.2Jul 03, 2025
Change
0.21.43%
Bid14.05
Ask14.85
volume1
Intrest15
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume108
Intrest7288
Strike
155
155
Last Price17.1Jul 03, 2025
Change
0.553.32%
Bid16.75
Ask17.4
volume1
Intrest2
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume23
Intrest1511
Strike
157.5
157.5
Last Price18.95Jul 02, 2025
Change
00%
Bid18.95
Ask20.05
volume0
Intrest5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest12634
Strike
160
160
Last Price21.5Jul 03, 2025
Change
00%
Bid21.9
Ask22.3
volume1
Intrest2
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest5106
Strike
162.5
162.5
Last Price-
Change
-
Bid24.35
Ask25.05
volume0
Intrest0
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest2176
Strike
165
165
Last Price23Jun 30, 2025
Change
00%
Bid26.35
Ask27.75
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest918
Strike
170
170
Last Price30.7Jul 02, 2025
Change
00%
Bid31.7
Ask32.7
volume0
Intrest1
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1508
Strike
175
175
Last Price35.45Jul 02, 2025
Change
00%
Bid36.5
Ask37.55
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1533
Strike
180
180
Last Price41Jul 01, 2025
Change
00%
Bid41.5
Ask42.65
volume0
Intrest0