$165.80
0.600.36%
After hour: 9:30 AM 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price125.25Aug 20, 2025
Change
-0%
Bid123.55
Ask124.1
volume0
Intrest6
Strike
40
40
Last Price0.02Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price116.22Aug 20, 2025
Change
-0%
Bid118.55
Ask119.1
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price111.06Aug 20, 2025
Change
-0%
Bid113.55
Ask114.1
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price120.85Aug 18, 2025
Change
-0%
Bid108.55
Ask109.1
volume0
Intrest5
Strike
55
55
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price117.7Aug 15, 2025
Change
-0%
Bid103.55
Ask104.1
volume0
Intrest4
Strike
60
60
Last Price0.02Jul 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price113.2Aug 15, 2025
Change
-0%
Bid98.5
Ask99.1
volume0
Intrest2
Strike
65
65
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Last Price91.03Aug 20, 2025
Change
-0%
Bid93.5
Ask94.1
volume0
Intrest5
Strike
70
70
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest401
Last Price102.2Aug 15, 2025
Change
-0%
Bid88.5
Ask89.1
volume0
Intrest5
Strike
75
75
Last Price0.03Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest567
Last Price85Aug 21, 2025
Change
4.054.55%
Bid83.55
Ask84.1
volume1
Intrest7
Strike
80
80
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest106
Last Price79.84Aug 21, 2025
Change
4.965.85%
Bid78.7
Ask79.1
volume1
Intrest14
Strike
85
85
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest95
Last Price74Aug 21, 2025
Change
3.84.88%
Bid73.7
Ask74.1
volume3
Intrest12
Strike
90
90
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest65
Last Price68.51Aug 21, 2025
Change
3.916.05%
Bid68.55
Ask69.1
volume44
Intrest47
Strike
95
95
Last Price0.02Aug 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest67
Last Price63.89Aug 21, 2025
Change
0.640.99%
Bid63.7
Ask64.15
volume12
Intrest131
Strike
100
100
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2309
Last Price58.9Aug 21, 2025
Change
11.3716.18%
Bid58.55
Ask59.15
volume6
Intrest34
Strike
105
105
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest170
Last Price53.77Aug 21, 2025
Change
0.571.07%
Bid53.7
Ask54.15
volume8
Intrest39
Strike
110
110
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2764
Last Price48.97Aug 21, 2025
Change
0.370.76%
Bid48.6
Ask49.15
volume4
Intrest85
Strike
115
115
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14811
Last Price44.1Aug 21, 2025
Change
0.711.64%
Bid43.7
Ask44.15
volume39
Intrest71
Strike
120
120
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest5186
Last Price38.87Aug 21, 2025
Change
0.070.18%
Bid38.7
Ask39.15
volume6
Intrest82
Strike
125
125
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1140
Last Price37.8Aug 21, 2025
Change
2.647.51%
Bid37.75
Ask37.9
volume3
Intrest53
Strike
126
126
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest442
Last Price50.57Aug 18, 2025
Change
-0%
Bid36.7
Ask37.05
volume0
Intrest99
Strike
127
127
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest299
Last Price35.81Aug 21, 2025
Change
0.942.56%
Bid35.7
Ask36
volume4
Intrest35
Strike
128
128
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest431
Last Price34.7Aug 21, 2025
Change
0.10.29%
Bid34.7
Ask34.95
volume23
Intrest58
Strike
129
129
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest272
Last Price33.57Aug 21, 2025
Change
1.434.09%
Bid33.75
Ask34
volume28
Intrest71
Strike
130
130
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest428
Last Price32.76Aug 21, 2025
Change
0.762.37%
Bid32.7
Ask33.15
volume1
Intrest27
Strike
131
131
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest955
Last Price31.54Aug 20, 2025
Change
-0%
Bid31.6
Ask32.1
volume0
Intrest56
Strike
132
132
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest638
Last Price30.72Aug 21, 2025
Change
0.331.09%
Bid30.5
Ask31.1
volume2
Intrest8
Strike
133
133
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1580
Last Price29.18Aug 21, 2025
Change
0.892.96%
Bid29.7
Ask30.15
volume1
Intrest36
Strike
134
134
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1759
Last Price28.12Aug 21, 2025
Change
2.086.89%
Bid28.75
Ask28.95
volume50
Intrest299
Strike
135
135
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest3756
Last Price28.98Aug 21, 2025
Change
1.184.24%
Bid27.75
Ask27.95
volume13
Intrest140
Strike
136
136
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2054
Last Price26.5Aug 21, 2025
Change
0.291.08%
Bid26.7
Ask27.3
volume1
Intrest79
Strike
137
137
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest923
Last Price20.99Aug 20, 2025
Change
-0%
Bid25.5
Ask26.1
volume0
Intrest43
Strike
138
138
Last Price0.01Aug 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest1226
Last Price24.35Aug 21, 2025
Change
4.2514.86%
Bid24.75
Ask24.95
volume2
Intrest51
Strike
139
139
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume631
Intrest476
Last Price24.12Aug 21, 2025
Change
1.385.41%
Bid23.75
Ask23.95
volume34
Intrest687
Strike
140
140
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1033
Intrest22797
Last Price23.4Aug 21, 2025
Change
0.93.7%
Bid22.75
Ask22.95
volume1
Intrest58
Strike
141
141
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume533
Intrest437
Last Price21.11Aug 21, 2025
Change
0.090.42%
Bid21.75
Ask21.95
volume1
Intrest116
Strike
142
142
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1712
Intrest2246
Last Price21.75Aug 21, 2025
Change
0.94.32%
Bid20.75
Ask20.95
volume1
Intrest262
Strike
143
143
Last Price0.02Aug 21, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume21
Intrest375
Last Price20.7Aug 21, 2025
Change
0.231.12%
Bid19.75
Ask20
volume12
Intrest212
Strike
144
144
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume32
Intrest2490
Last Price18.9Aug 21, 2025
Change
0.924.64%
Bid18.75
Ask19
volume22
Intrest290
Strike
145
145
Last Price0.02Aug 21, 2025
Change
-0%
Bid0.01
Ask0.02
volume299
Intrest3122
Last Price18.06Aug 21, 2025
Change
1.619.79%
Bid17.75
Ask17.95
volume8
Intrest186
Strike
146
146
Last Price0.02Aug 21, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume734
Intrest490
Last Price16.25Aug 21, 2025
Change
0.10.61%
Bid16.75
Ask17
volume42
Intrest180
Strike
147
147
Last Price0.02Aug 21, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume313
Intrest1702
Last Price15.97Aug 21, 2025
Change
0.935.5%
Bid15.75
Ask15.95
volume74
Intrest258
Strike
148
148
Last Price0.04Aug 21, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume413
Intrest622
Last Price14.1Aug 21, 2025
Change
1.238.02%
Bid14.8
Ask14.95
volume39
Intrest70
Strike
149
149
Last Price0.04Aug 21, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume221
Intrest848
Last Price14.1Aug 21, 2025
Change
0.96%
Bid13.8
Ask13.95
volume56
Intrest470
Strike
150
150
Last Price0.04Aug 21, 2025
Change
0.0233.33%
Bid0.04
Ask0.05
volume1586
Intrest4943
Last Price11.76Aug 21, 2025
Change
0.695.54%
Bid11.3
Ask11.5
volume54
Intrest353
Strike
152.5
152.5
Last Price0.08Aug 21, 2025
Change
0.0538.46%
Bid0.07
Ask0.08
volume1792
Intrest6023
Last Price9.5Aug 21, 2025
Change
19.52%
Bid8.9
Ask9.05
volume439
Intrest1154
Strike
155
155
Last Price0.14Aug 21, 2025
Change
0.0939.13%
Bid0.14
Ask0.15
volume6563
Intrest25125
Last Price6.75Aug 21, 2025
Change
1.619.16%
Bid6.55
Ask6.7
volume866
Intrest734
Strike
157.5
157.5
Last Price0.29Aug 21, 2025
Change
0.1736.96%
Bid0.29
Ask0.3
volume11006
Intrest4750
Last Price4.5Aug 21, 2025
Change
1.6526.83%
Bid4.45
Ask4.55
volume4872
Intrest4538
Strike
160
160
Last Price0.64Aug 21, 2025
Change
0.2124.71%
Bid0.63
Ask0.65
volume31769
Intrest11057
Last Price2.65Aug 21, 2025
Change
1.6538.37%
Bid2.66
Ask2.68
volume8957
Intrest4908
Strike
162.5
162.5
Last Price1.33Aug 21, 2025
Change
0.1510.14%
Bid1.32
Ask1.34
volume27628
Intrest8678
Last Price1.38Aug 21, 2025
Change
1.4350.89%
Bid1.37
Ask1.38
volume47068
Intrest9361
Strike
165
165
Last Price2.54Aug 21, 2025
Change
0.041.6%
Bid2.52
Ask2.55
volume17258
Intrest10014
Last Price0.62Aug 21, 2025
Change
1.0763.31%
Bid0.61
Ask0.62
volume22234
Intrest17320
Strike
167.5
167.5
Last Price4.28Aug 21, 2025
Change
0.5113.53%
Bid4.2
Ask4.3
volume2232
Intrest6544
Last Price0.23Aug 21, 2025
Change
0.7175.53%
Bid0.22
Ask0.23
volume25086
Intrest14793
Strike
170
170
Last Price6.27Aug 21, 2025
Change
0.6711.96%
Bid6.3
Ask6.45
volume1788
Intrest10979
Last Price0.08Aug 21, 2025
Change
0.4183.67%
Bid0.07
Ask0.08
volume12165
Intrest11712
Strike
172.5
172.5
Last Price8.67Aug 21, 2025
Change
1.1214.83%
Bid8.65
Ask8.85
volume735
Intrest4190
Last Price0.04Aug 21, 2025
Change
0.1881.82%
Bid0.03
Ask0.04
volume9133
Intrest17110
Strike
175
175
Last Price11.14Aug 21, 2025
Change
1.2913.1%
Bid11.15
Ask11.3
volume510
Intrest5519
Last Price0.03Aug 21, 2025
Change
0.0770%
Bid0.02
Ask0.03
volume5282
Intrest10630
Strike
177.5
177.5
Last Price13.61Aug 21, 2025
Change
1.3310.83%
Bid13.65
Ask13.8
volume175
Intrest2844
Last Price0.01Aug 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.02
volume6774
Intrest19796
Strike
180
180
Last Price16.25Aug 21, 2025
Change
1.087.12%
Bid16.15
Ask16.3
volume10431
Intrest2566
Last Price0.01Aug 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2193
Intrest10692
Strike
182.5
182.5
Last Price18.55Aug 21, 2025
Change
1.26.92%
Bid18.65
Ask18.8
volume7348
Intrest278
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume3152
Intrest19246
Strike
185
185
Last Price20.9Aug 21, 2025
Change
1.356.91%
Bid21.15
Ask21.3
volume575
Intrest24
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume878
Intrest11386
Strike
187.5
187.5
Last Price23.55Aug 21, 2025
Change
0.251.07%
Bid23.55
Ask23.85
volume220
Intrest7
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume336
Intrest14476
Strike
190
190
Last Price26.1Aug 21, 2025
Change
0.93.57%
Bid25.9
Ask26.35
volume45
Intrest1
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume132
Intrest4979
Strike
192.5
192.5
Last Price29.4Aug 21, 2025
Change
5.623.53%
Bid28.65
Ask28.8
volume8
Intrest1
Last Price0.01Aug 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume82
Intrest13161
Strike
195
195
Last Price31.43Aug 21, 2025
Change
0.792.58%
Bid31.1
Ask31.35
volume23
Intrest3
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume101
Intrest4519
Strike
197.5
197.5
Last Price33.9Aug 21, 2025
Change
0.641.92%
Bid33.4
Ask33.85
volume129
Intrest4
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume475
Intrest9688
Strike
200
200
Last Price36.25Aug 21, 2025
Change
0.61.68%
Bid35.9
Ask36.35
volume194
Intrest6
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume84
Intrest2804
Strike
202.5
202.5
Last Price37.85Aug 21, 2025
Change
3.859.23%
Bid38.65
Ask38.8
volume8
Intrest1
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume109
Intrest5660
Strike
205
205
Last Price40.6Aug 21, 2025
Change
12.8546.31%
Bid40.95
Ask41.4
volume7
Intrest1
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest418
Strike
207.5
207.5
Last Price30.9Aug 18, 2025
Change
-0%
Bid43.55
Ask43.85
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest6106
Strike
210
210
Last Price31.5Aug 15, 2025
Change
-0%
Bid45.9
Ask46.45
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2130
Strike
215
215
Last Price50.55Aug 21, 2025
Change
17.1551.35%
Bid51.15
Ask51.35
volume1
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume70
Intrest1754
Strike
220
220
Last Price48.75Aug 19, 2025
Change
-0%
Bid56
Ask56.35
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume51
Intrest1509
Strike
225
225
Last Price60.55Aug 21, 2025
Change
16.2536.68%
Bid61.1
Ask61.35
volume1
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2531
Strike
230
230
Last Price52.8Aug 15, 2025
Change
-0%
Bid66.15
Ask66.4
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1011
Strike
235
235
Last Price54.25Aug 14, 2025
Change
-0%
Bid71
Ask71.35
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume5
Intrest2845
Strike
240
240
Last Price59.8Aug 14, 2025
Change
-0%
Bid75.95
Ask76.55
volume0
Intrest0
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest961
Strike
250
250
Last Price-
Change
-
Bid85.9
Ask86.55
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest571
Strike
260
260
Last Price-
Change
-
Bid95.9
Ask96.4
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest46
Strike
270
270
Last Price-
Change
-
Bid105.9
Ask106.35
volume0
Intrest0
Last Price0.01Aug 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest50
Strike
280
280
Last Price-
Change
-
Bid115.75
Ask116.4
volume0
Intrest0
Last Price0.02Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest21
Strike
290
290
Last Price-
Change
-
Bid125.9
Ask126.55
volume0
Intrest0
Last Price0.01Aug 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Strike
300
300
Last Price-
Change
-
Bid135.9
Ask136.35
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Strike
310
310
Last Price129.25Aug 14, 2025
Change
-0%
Bid146
Ask146.4
volume0
Intrest0
Last Price0.01Aug 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest157
Strike
320
320
Last Price-
Change
-
Bid155.9
Ask156.35
volume0
Intrest0
Last Price0.03Jul 29, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
330
330
Last Price149.75Aug 15, 2025
Change
-0%
Bid165.95
Ask166.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
340
340
Last Price159.25Aug 14, 2025
Change
-0%
Bid176.1
Ask176.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
350
350
Last Price168.65Aug 14, 2025
Change
-0%
Bid185.95
Ask186.35
volume0
Intrest0
Last Price0.01Aug 13, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest95
Strike
360
360
Last Price183.95Aug 18, 2025
Change
-0%
Bid195.9
Ask196.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid201.15
Ask201.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
370
370
Last Price205.55Aug 21, 2025
Change
0.850.41%
Bid205.95
Ask206.55
volume2
Intrest0