$94.50
1.101.18%
al cierre: -
$94.07
-0.43-0.46%
After hour: 5:27 PM EDT
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Advanced Micro Devices a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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
-
Bid54.15
Ask54.9
volume0
Intrest0
Strike
40
40
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest715
Last Price35.33Apr 09, 2025
Change
00%
Bid49.2
Ask49.9
volume0
Intrest4
Strike
45
45
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2903
Last Price41.95Apr 11, 2025
Change
00%
Bid44.2
Ask44.9
volume0
Intrest4
Strike
50
50
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest7319
Last Price36.9Apr 11, 2025
Change
00%
Bid39.15
Ask39.95
volume0
Intrest2
Strike
55
55
Last Price0.01Apr 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume203
Intrest7380
Last Price34.85Apr 14, 2025
Change
2.828.8%
Bid34.2
Ask34.95
volume6
Intrest52
Strike
60
60
Last Price0.01Apr 14, 2025
Change
0.0375%
Bid-
Ask0.01
volume68
Intrest1486
Last Price29.68Apr 14, 2025
Change
1.033.6%
Bid29.25
Ask29.85
volume2
Intrest242
Strike
65
65
Last Price0.01Apr 14, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume1480
Intrest3576
Last Price24.25Apr 14, 2025
Change
1.124.84%
Bid24.45
Ask24.7
volume10
Intrest271
Strike
70
70
Last Price0.03Apr 14, 2025
Change
0.1381.25%
Bid0.02
Ask0.03
volume769
Intrest10036
Last Price26.2Apr 14, 2025
Change
3.414.91%
Bid23.45
Ask24
volume1
Intrest32
Strike
71
71
Last Price0.03Apr 14, 2025
Change
0.1583.33%
Bid0.03
Ask0.05
volume207
Intrest555
Last Price22.1Apr 14, 2025
Change
0.20.91%
Bid22.5
Ask22.75
volume3
Intrest87
Strike
72
72
Last Price0.05Apr 14, 2025
Change
0.1473.68%
Bid0.04
Ask0.05
volume286
Intrest639
Last Price21.67Apr 14, 2025
Change
0.874.18%
Bid21.25
Ask21.75
volume4
Intrest192
Strike
73
73
Last Price0.05Apr 14, 2025
Change
0.1979.17%
Bid0.05
Ask0.06
volume111
Intrest781
Last Price21Apr 14, 2025
Change
1.457.42%
Bid20.3
Ask20.75
volume44
Intrest70
Strike
74
74
Last Price0.05Apr 14, 2025
Change
0.2382.14%
Bid0.06
Ask0.07
volume213
Intrest1966
Last Price20.13Apr 14, 2025
Change
1.397.42%
Bid19.5
Ask19.8
volume17
Intrest834
Strike
75
75
Last Price0.07Apr 14, 2025
Change
0.2275.86%
Bid0.07
Ask0.09
volume813
Intrest10664
Last Price19.64Apr 14, 2025
Change
1.649.11%
Bid18.5
Ask18.8
volume11
Intrest131
Strike
76
76
Last Price0.09Apr 14, 2025
Change
0.2775%
Bid0.09
Ask0.1
volume933
Intrest490
Last Price18.2Apr 14, 2025
Change
6.555.56%
Bid17.55
Ask17.85
volume4
Intrest154
Strike
77
77
Last Price0.13Apr 14, 2025
Change
0.2767.5%
Bid0.11
Ask0.13
volume156
Intrest683
Last Price17.6Apr 14, 2025
Change
2.214.29%
Bid16.6
Ask16.9
volume9
Intrest243
Strike
78
78
Last Price0.13Apr 14, 2025
Change
0.369.77%
Bid0.14
Ask0.15
volume91
Intrest847
Last Price16.55Apr 14, 2025
Change
1.5510.33%
Bid15.5
Ask15.9
volume11
Intrest620
Strike
79
79
Last Price0.17Apr 14, 2025
Change
0.3466.67%
Bid0.17
Ask0.18
volume256
Intrest2114
Last Price15.23Apr 14, 2025
Change
1.6311.99%
Bid14.7
Ask14.9
volume55
Intrest1753
Strike
80
80
Last Price0.2Apr 14, 2025
Change
0.3764.91%
Bid0.2
Ask0.22
volume2389
Intrest17275
Last Price13.95Apr 14, 2025
Change
1.18.56%
Bid13.75
Ask13.95
volume16
Intrest486
Strike
81
81
Last Price0.25Apr 14, 2025
Change
0.4262.69%
Bid0.24
Ask0.26
volume704
Intrest620
Last Price14.4Apr 14, 2025
Change
1.915.2%
Bid13.1
Ask13.45
volume7
Intrest635
Strike
81.5
81.5
Last Price0.25Apr 14, 2025
Change
0.5167.11%
Bid0.26
Ask0.28
volume94
Intrest661
Last Price13.47Apr 14, 2025
Change
1.5212.72%
Bid12.8
Ask13
volume47
Intrest679
Strike
82
82
Last Price0.3Apr 14, 2025
Change
0.4560%
Bid0.29
Ask0.31
volume370
Intrest1158
Last Price12.85Apr 14, 2025
Change
1.2510.78%
Bid12.3
Ask12.5
volume39
Intrest736
Strike
82.5
82.5
Last Price0.33Apr 14, 2025
Change
0.560.24%
Bid0.32
Ask0.33
volume131
Intrest1037
Last Price12.2Apr 14, 2025
Change
1.059.42%
Bid11.85
Ask12
volume16
Intrest1414
Strike
83
83
Last Price0.36Apr 14, 2025
Change
0.5259.09%
Bid0.35
Ask0.36
volume1027
Intrest3092
Last Price11.9Apr 14, 2025
Change
1.110.19%
Bid11.4
Ask11.55
volume38
Intrest743
Strike
83.5
83.5
Last Price0.38Apr 14, 2025
Change
0.5659.57%
Bid0.38
Ask0.4
volume302
Intrest1158
Last Price11.69Apr 14, 2025
Change
1.3713.28%
Bid10.95
Ask11.15
volume108
Intrest1115
Strike
84
84
Last Price0.44Apr 14, 2025
Change
0.5756.44%
Bid0.42
Ask0.44
volume1561
Intrest824
Last Price10.15Apr 14, 2025
Change
0.545.62%
Bid10
Ask10.15
volume351
Intrest5223
Strike
85
85
Last Price0.52Apr 14, 2025
Change
0.6153.98%
Bid0.5
Ask0.52
volume3300
Intrest9954
Last Price9.6Apr 14, 2025
Change
0.9510.98%
Bid9.1
Ask9.25
volume77
Intrest1047
Strike
86
86
Last Price0.61Apr 14, 2025
Change
0.6953.08%
Bid0.6
Ask0.62
volume1132
Intrest1710
Last Price8.67Apr 14, 2025
Change
0.9111.73%
Bid8.25
Ask8.4
volume169
Intrest1182
Strike
87
87
Last Price0.74Apr 14, 2025
Change
0.7951.63%
Bid0.72
Ask0.74
volume997
Intrest1772
Last Price7.75Apr 14, 2025
Change
0.7510.71%
Bid7.4
Ask7.5
volume224
Intrest1333
Strike
88
88
Last Price0.89Apr 14, 2025
Change
0.8348.26%
Bid0.86
Ask0.89
volume2615
Intrest1459
Last Price7.12Apr 14, 2025
Change
0.8713.92%
Bid6.55
Ask6.65
volume406
Intrest1241
Strike
89
89
Last Price1.05Apr 14, 2025
Change
0.9346.97%
Bid1.03
Ask1.05
volume2554
Intrest2022
Last Price5.8Apr 14, 2025
Change
0.23.57%
Bid5.75
Ask5.85
volume1015
Intrest15619
Strike
90
90
Last Price1.24Apr 14, 2025
Change
1.0144.89%
Bid1.23
Ask1.25
volume10602
Intrest22519
Last Price5.05Apr 14, 2025
Change
0.183.7%
Bid5
Ask5.1
volume506
Intrest2178
Strike
91
91
Last Price1.46Apr 14, 2025
Change
1.1143.19%
Bid1.47
Ask1.5
volume1978
Intrest2568
Last Price4.32Apr 14, 2025
Change
0.020.47%
Bid4.3
Ask4.4
volume1377
Intrest3873
Strike
92
92
Last Price1.79Apr 14, 2025
Change
1.1438.91%
Bid1.75
Ask1.79
volume3205
Intrest1575
Last Price3.67Apr 14, 2025
Change
0.051.34%
Bid3.6
Ask3.7
volume1789
Intrest3545
Strike
93
93
Last Price2.09Apr 14, 2025
Change
1.3138.53%
Bid2.08
Ask2.12
volume4549
Intrest1417
Last Price3.08Apr 14, 2025
Change
0.123.75%
Bid3
Ask3.1
volume4183
Intrest4101
Strike
94
94
Last Price2.48Apr 14, 2025
Change
1.3134.56%
Bid2.47
Ask2.5
volume7965
Intrest2591
Last Price2.49Apr 14, 2025
Change
0.166.04%
Bid2.47
Ask2.5
volume8133
Intrest7958
Strike
95
95
Last Price2.93Apr 14, 2025
Change
1.4132.49%
Bid2.91
Ask2.99
volume7029
Intrest23308
Last Price2.03Apr 14, 2025
Change
0.188.14%
Bid1.98
Ask2.01
volume10501
Intrest2645
Strike
96
96
Last Price3.35Apr 14, 2025
Change
1.4530.21%
Bid3.4
Ask3.5
volume4968
Intrest2056
Last Price1.58Apr 14, 2025
Change
0.2614.13%
Bid1.57
Ask1.59
volume11984
Intrest8948
Strike
97
97
Last Price4Apr 14, 2025
Change
1.527.27%
Bid3.95
Ask4.05
volume1695
Intrest1395
Last Price1.24Apr 14, 2025
Change
0.2516.78%
Bid1.21
Ask1.24
volume5989
Intrest15852
Strike
98
98
Last Price4.7Apr 14, 2025
Change
1.3522.31%
Bid4.6
Ask4.7
volume841
Intrest1566
Last Price0.95Apr 14, 2025
Change
0.2822.76%
Bid0.93
Ask0.96
volume5024
Intrest2834
Strike
99
99
Last Price5.05Apr 14, 2025
Change
1.8526.81%
Bid5.3
Ask5.45
volume178
Intrest548
Last Price0.73Apr 14, 2025
Change
0.2626.26%
Bid0.72
Ask0.73
volume22544
Intrest13052
Strike
100
100
Last Price6.21Apr 14, 2025
Change
1.3417.75%
Bid6.1
Ask6.2
volume1038
Intrest19158
Last Price0.56Apr 14, 2025
Change
0.2329.11%
Bid0.54
Ask0.56
volume2934
Intrest3603
Strike
101
101
Last Price7Apr 14, 2025
Change
1.3516.17%
Bid6.9
Ask7.05
volume131
Intrest1421
Last Price0.43Apr 14, 2025
Change
0.2132.81%
Bid0.41
Ask0.43
volume5008
Intrest4035
Strike
102
102
Last Price7.86Apr 14, 2025
Change
1.1813.05%
Bid7.75
Ask8
volume80
Intrest817
Last Price0.34Apr 14, 2025
Change
0.1733.33%
Bid0.32
Ask0.34
volume1910
Intrest2536
Strike
103
103
Last Price7.83Apr 14, 2025
Change
2.1421.46%
Bid8.7
Ask8.9
volume57
Intrest1422
Last Price0.26Apr 14, 2025
Change
0.1536.59%
Bid0.25
Ask0.27
volume1852
Intrest1980
Strike
104
104
Last Price8.84Apr 14, 2025
Change
1.9418%
Bid9.55
Ask9.85
volume40
Intrest1026
Last Price0.21Apr 14, 2025
Change
0.1338.24%
Bid0.2
Ask0.21
volume19152
Intrest25156
Strike
105
105
Last Price9.55Apr 14, 2025
Change
2.3619.82%
Bid10.5
Ask10.75
volume107
Intrest13505
Last Price0.17Apr 14, 2025
Change
0.1241.38%
Bid0.16
Ask0.18
volume1819
Intrest21673
Strike
106
106
Last Price10.5Apr 14, 2025
Change
2.116.67%
Bid11.45
Ask11.75
volume9
Intrest888
Last Price0.14Apr 14, 2025
Change
0.141.67%
Bid0.14
Ask0.15
volume605
Intrest1716
Strike
107
107
Last Price11.62Apr 14, 2025
Change
2.3817%
Bid12.4
Ask12.8
volume26
Intrest769
Last Price0.12Apr 14, 2025
Change
0.0840%
Bid0.12
Ask0.13
volume1017
Intrest1392
Strike
108
108
Last Price11.9Apr 14, 2025
Change
3.221.19%
Bid13.4
Ask13.8
volume6
Intrest566
Last Price0.11Apr 14, 2025
Change
0.0531.25%
Bid0.1
Ask0.12
volume394
Intrest1768
Strike
109
109
Last Price14.96Apr 14, 2025
Change
0.140.93%
Bid14.35
Ask14.75
volume6
Intrest744
Last Price0.1Apr 14, 2025
Change
0.0428.57%
Bid0.1
Ask0.11
volume4920
Intrest18528
Strike
110
110
Last Price14.7Apr 14, 2025
Change
2.1712.86%
Bid15.4
Ask15.65
volume92
Intrest16008
Last Price0.08Apr 14, 2025
Change
0.0538.46%
Bid0.08
Ask0.09
volume1105
Intrest1831
Strike
111
111
Last Price15.3Apr 14, 2025
Change
6.0128.2%
Bid16.4
Ask16.8
volume6
Intrest813
Last Price0.07Apr 14, 2025
Change
0.0436.36%
Bid0.07
Ask0.08
volume616
Intrest2626
Strike
112
112
Last Price16.6Apr 14, 2025
Change
2.2411.89%
Bid17.4
Ask17.65
volume3
Intrest200
Last Price0.08Apr 14, 2025
Change
0.0327.27%
Bid0.06
Ask0.08
volume99
Intrest1177
Strike
113
113
Last Price19.35Apr 14, 2025
Change
5.321.5%
Bid18.35
Ask18.7
volume9
Intrest523
Last Price0.07Apr 14, 2025
Change
0.0222.22%
Bid0.06
Ask0.07
volume575
Intrest3849
Strike
114
114
Last Price17.85Apr 14, 2025
Change
8.1531.35%
Bid19.35
Ask19.7
volume1
Intrest283
Last Price0.05Apr 14, 2025
Change
0.0444.44%
Bid0.05
Ask0.07
volume5179
Intrest16879
Strike
115
115
Last Price19.87Apr 14, 2025
Change
2.3710.66%
Bid20.4
Ask20.65
volume161
Intrest7854
Last Price0.06Apr 14, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume89
Intrest959
Strike
116
116
Last Price22.6Apr 11, 2025
Change
00%
Bid21.25
Ask21.65
volume0
Intrest29
Last Price0.05Apr 14, 2025
Change
0.0228.57%
Bid0.05
Ask0.06
volume324
Intrest3719
Strike
117
117
Last Price20.84Apr 14, 2025
Change
4.3217.17%
Bid22.35
Ask22.65
volume1
Intrest32
Last Price0.04Apr 14, 2025
Change
0.0342.86%
Bid0.04
Ask0.05
volume124
Intrest2196
Strike
118
118
Last Price23.3Apr 14, 2025
Change
1.556.24%
Bid23.35
Ask23.85
volume8
Intrest27
Last Price0.05Apr 14, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume3
Intrest113
Strike
119
119
Last Price30.23Apr 08, 2025
Change
00%
Bid24.1
Ask24.85
volume0
Intrest1
Last Price0.05Apr 14, 2025
Change
0.0116.67%
Bid0.04
Ask0.05
volume862
Intrest17852
Strike
120
120
Last Price24Apr 14, 2025
Change
4.1714.8%
Bid25.3
Ask25.65
volume1
Intrest1831
Last Price0.05Apr 14, 2025
Change
00%
Bid0.03
Ask0.05
volume738
Intrest114
Strike
121
121
Last Price25.59Apr 14, 2025
Change
2.087.52%
Bid26.1
Ask26.9
volume2
Intrest2
Last Price0.03Apr 14, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume228
Intrest308
Strike
122
122
Last Price30.96Apr 11, 2025
Change
00%
Bid27.1
Ask27.9
volume0
Intrest1
Last Price0.03Apr 14, 2025
Change
0.0125%
Bid0.02
Ask0.04
volume637
Intrest1872
Strike
123
123
Last Price39.8Apr 07, 2025
Change
00%
Bid28.1
Ask28.85
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume729
Intrest20397
Strike
125
125
Last Price30Apr 14, 2025
Change
1.735.45%
Bid30.35
Ask30.65
volume16
Intrest5799
Last Price0.02Apr 14, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume1309
Intrest17897
Strike
130
130
Last Price36.85Apr 11, 2025
Change
00%
Bid35.3
Ask35.6
volume0
Intrest3783
Last Price0.02Apr 14, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume1621
Intrest10092
Strike
135
135
Last Price39.95Apr 14, 2025
Change
1.854.43%
Bid40.3
Ask40.65
volume201
Intrest264
Last Price0.01Apr 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume840
Intrest9444
Strike
140
140
Last Price44.38Apr 14, 2025
Change
2.224.76%
Bid45.3
Ask45.6
volume102
Intrest673
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume675
Intrest8021
Strike
145
145
Last Price49.21Apr 14, 2025
Change
2.394.63%
Bid50.1
Ask50.85
volume10
Intrest30
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume94
Intrest21492
Strike
150
150
Last Price62.7Apr 10, 2025
Change
00%
Bid55.2
Ask55.85
volume0
Intrest1
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest6495
Strike
155
155
Last Price61.6Apr 11, 2025
Change
00%
Bid60.15
Ask60.9
volume0
Intrest26
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest5353
Strike
160
160
Last Price64.6Apr 14, 2025
Change
23%
Bid65.25
Ask65.75
volume31
Intrest18
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3095
Strike
165
165
Last Price71.35Apr 11, 2025
Change
00%
Bid70.1
Ask70.9
volume0
Intrest4
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest6835
Strike
170
170
Last Price74.4Apr 14, 2025
Change
1.92.49%
Bid75.1
Ask75.85
volume1
Intrest6
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2992
Strike
175
175
Last Price80.3Apr 14, 2025
Change
3.143.76%
Bid80.25
Ask80.8
volume5
Intrest6
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3022
Strike
180
180
Last Price93.52Apr 04, 2025
Change
00%
Bid85.1
Ask85.85
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1053
Strike
185
185
Last Price78.39Mar 27, 2025
Change
00%
Bid90.1
Ask90.85
volume0
Intrest3
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1242
Strike
190
190
Last Price83.4Mar 27, 2025
Change
00%
Bid95.1
Ask95.8
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest880
Strike
195
195
Last Price65.85Jan 06, 2025
Change
00%
Bid100.1
Ask100.85
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest8562
Strike
200
200
Last Price87Feb 14, 2025
Change
00%
Bid105.1
Ask105.85
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1514
Strike
210
210
Last Price85.75Dec 27, 2024
Change
00%
Bid115.1
Ask115.75
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume119
Intrest4758
Strike
220
220
Last Price137.6Apr 07, 2025
Change
00%
Bid125.1
Ask125.85
volume0
Intrest0