$121.46
3.022.55%
近くで: -
$121.50
0.040.03%
時間外: 7:59 PM EDT
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) 株価情報, オプションチェーン
オプションチェーンは、Advanced Micro Devicesの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Advanced Micro Devicesの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price96.65Jan 17, 2025
Change
2.823.01%
Bid95.85
Ask96.75
volume7
Intrest1883
Strike
25
25
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5938
Last Price98.2Jan 07, 2025
Change
00%
Bid90.85
Ask91.7
volume0
Intrest308
Strike
30
30
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest17942
Last Price86.8Jan 08, 2025
Change
00%
Bid86.3
Ask86.6
volume0
Intrest222
Strike
35
35
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2142
Last Price81.15Jan 17, 2025
Change
2.43.05%
Bid81.15
Ask81.55
volume11
Intrest482
Strike
40
40
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9897
Last Price74.15Jan 16, 2025
Change
00%
Bid75.7
Ask76.75
volume0
Intrest290
Strike
45
45
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5967
Last Price71.19Jan 17, 2025
Change
2.143.1%
Bid71.3
Ask71.6
volume6
Intrest2824
Strike
50
50
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10476
Last Price66.35Jan 17, 2025
Change
2.133.32%
Bid66.15
Ask66.7
volume10
Intrest598
Strike
55
55
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4557
Last Price61.5Jan 17, 2025
Change
2.54.24%
Bid61.15
Ask61.65
volume32
Intrest3327
Strike
60
60
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12988
Last Price56.44Jan 17, 2025
Change
2.695%
Bid56.15
Ask56.7
volume121
Intrest825
Strike
65
65
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15495
Last Price51.51Jan 17, 2025
Change
2.344.76%
Bid51.1
Ask51.7
volume59
Intrest1089
Strike
70
70
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest19621
Last Price46.42Jan 17, 2025
Change
2.235.05%
Bid46.3
Ask46.6
volume17
Intrest2380
Strike
75
75
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25349
Last Price41.27Jan 17, 2025
Change
1.975.01%
Bid41.3
Ask41.55
volume22
Intrest3278
Strike
80
80
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest25048
Last Price36.45Jan 17, 2025
Change
2.657.84%
Bid35.7
Ask36.6
volume22
Intrest1616
Strike
85
85
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16070
Last Price31.45Jan 17, 2025
Change
2.37.89%
Bid31.3
Ask31.6
volume237
Intrest3105
Strike
90
90
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest15965
Last Price26.54Jan 17, 2025
Change
1.24.74%
Bid26.3
Ask26.6
volume26
Intrest2896
Strike
95
95
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest11210
Last Price21.5Jan 17, 2025
Change
2.915.59%
Bid21.35
Ask21.55
volume326
Intrest10127
Strike
100
100
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume74
Intrest22559
Last Price17.9Jan 17, 2025
Change
2.6417.3%
Bid17.2
Ask17.7
volume16
Intrest4
Strike
104
104
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume56
Intrest792
Last Price16.65Jan 17, 2025
Change
2.7519.78%
Bid16.15
Ask16.6
volume283
Intrest5400
Strike
105
105
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume503
Intrest20218
Last Price14.96Jan 17, 2025
Change
1.6612.48%
Bid15.3
Ask15.75
volume4
Intrest17
Strike
106
106
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest500
Last Price13.94Jan 17, 2025
Change
1.7414.26%
Bid14.2
Ask14.6
volume2
Intrest46
Strike
107
107
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest554
Last Price13.37Jan 17, 2025
Change
1.4412.07%
Bid13.25
Ask13.55
volume10
Intrest38
Strike
108
108
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume73
Intrest852
Last Price11.97Jan 17, 2025
Change
1.8718.51%
Bid12.05
Ask12.6
volume26
Intrest256
Strike
109
109
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume61
Intrest2961
Last Price11.4Jan 17, 2025
Change
2.325.27%
Bid11.35
Ask11.5
volume356
Intrest11612
Strike
110
110
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume673
Intrest25955
Last Price10.5Jan 17, 2025
Change
2.2527.27%
Bid10.35
Ask10.55
volume58
Intrest431
Strike
111
111
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume202
Intrest5347
Last Price9.54Jan 17, 2025
Change
2.6438.26%
Bid8.9
Ask9.7
volume30
Intrest1292
Strike
112
112
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume300
Intrest3745
Last Price8.5Jan 17, 2025
Change
2.3237.54%
Bid8.35
Ask8.5
volume1249
Intrest1226
Strike
113
113
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume223
Intrest4044
Last Price7.35Jan 17, 2025
Change
2.140%
Bid6.9
Ask7.55
volume2240
Intrest3332
Strike
114
114
Last Price0.01Jan 17, 2025
Change
0.0990%
Bid-
Ask0.01
volume993
Intrest4194
Last Price6.48Jan 17, 2025
Change
2.8377.53%
Bid6.35
Ask6.55
volume1105
Intrest5053
Strike
115
115
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume2335
Intrest15509
Last Price5.47Jan 17, 2025
Change
2.5788.62%
Bid5.35
Ask5.55
volume502
Intrest2315
Strike
116
116
Last Price0.01Jan 17, 2025
Change
0.2596.15%
Bid-
Ask0.01
volume4376
Intrest5972
Last Price4.5Jan 17, 2025
Change
2.55130.77%
Bid4.35
Ask4.55
volume933
Intrest5768
Strike
117
117
Last Price0.01Jan 17, 2025
Change
0.4397.73%
Bid-
Ask0.01
volume2171
Intrest4246
Last Price3.5Jan 17, 2025
Change
2.21171.32%
Bid2.88
Ask4.5
volume1869
Intrest3922
Strike
118
118
Last Price0.01Jan 17, 2025
Change
0.7698.7%
Bid-
Ask0.01
volume3343
Intrest5851
Last Price2.49Jan 17, 2025
Change
1.7215.19%
Bid2.23
Ask2.66
volume3647
Intrest11293
Strike
119
119
Last Price0.01Jan 17, 2025
Change
1.2899.22%
Bid-
Ask0.01
volume10878
Intrest5697
Last Price1.44Jan 17, 2025
Change
1227.27%
Bid1.23
Ask1.52
volume31344
Intrest28192
Strike
120
120
Last Price0.01Jan 17, 2025
Change
1.9499.49%
Bid-
Ask0.01
volume27398
Intrest18732
Last Price0.46Jan 17, 2025
Change
0.2291.67%
Bid0.4
Ask0.52
volume21663
Intrest6158
Strike
121
121
Last Price0.01Jan 17, 2025
Change
2.7199.63%
Bid0.01
Ask0.02
volume23622
Intrest2349
Last Price0.01Jan 17, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume62473
Intrest11492
Strike
122
122
Last Price0.58Jan 17, 2025
Change
3.0483.98%
Bid0.47
Ask0.78
volume11836
Intrest1965
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume31911
Intrest13370
Strike
123
123
Last Price1.3Jan 17, 2025
Change
3.0369.98%
Bid1.32
Ask1.78
volume2150
Intrest1985
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume8148
Intrest11730
Strike
124
124
Last Price2.5Jan 17, 2025
Change
3.0554.95%
Bid2.32
Ask2.78
volume468
Intrest327
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume17316
Intrest31422
Strike
125
125
Last Price3.58Jan 17, 2025
Change
2.7743.62%
Bid3.45
Ask3.65
volume2569
Intrest18348
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1464
Intrest29975
Strike
126
126
Last Price4.4Jan 17, 2025
Change
2.2533.83%
Bid4.35
Ask5.05
volume125
Intrest292
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1037
Intrest4742
Strike
127
127
Last Price5.65Jan 17, 2025
Change
2.530.67%
Bid5.3
Ask6.15
volume117
Intrest474
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume3465
Intrest6168
Strike
128
128
Last Price6.35Jan 17, 2025
Change
2.6529.44%
Bid6.3
Ask7.15
volume82
Intrest223
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume257
Intrest3852
Strike
129
129
Last Price7.69Jan 17, 2025
Change
2.3623.48%
Bid7.3
Ask8.15
volume157
Intrest131
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1709
Intrest33240
Strike
130
130
Last Price8.6Jan 17, 2025
Change
2.3921.75%
Bid8.45
Ask8.65
volume507
Intrest7639
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume142
Intrest14854
Strike
131
131
Last Price9.43Jan 17, 2025
Change
2.5721.42%
Bid9.45
Ask10.1
volume18
Intrest89
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume151
Intrest3395
Strike
132
132
Last Price10.45Jan 17, 2025
Change
2.5519.62%
Bid9.9
Ask10.85
volume13
Intrest6
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume399
Intrest2983
Strike
133
133
Last Price11.75Jan 17, 2025
Change
2.2516.07%
Bid10.85
Ask12.05
volume21
Intrest1
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume310
Intrest3010
Strike
134
134
Last Price11.95Jan 17, 2025
Change
3.0520.33%
Bid11.9
Ask12.95
volume9
Intrest0
Last Price0.05Jan 17, 2025
Change
0.04400%
Bid-
Ask0.01
volume677
Intrest22257
Strike
135
135
Last Price13.54Jan 17, 2025
Change
2.7516.88%
Bid13.4
Ask14.15
volume84
Intrest3229
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume49
Intrest1562
Strike
136
136
Last Price13.95Jan 17, 2025
Change
2.7516.47%
Bid13.95
Ask14.95
volume16
Intrest3
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume19
Intrest1572
Strike
137
137
Last Price14.95Jan 17, 2025
Change
316.71%
Bid14.9
Ask15.95
volume6
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest3677
Strike
138
138
Last Price18.65Jan 16, 2025
Change
00%
Bid15.95
Ask16.85
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest2386
Strike
139
139
Last Price18.03Jan 17, 2025
Change
1.929.62%
Bid16.85
Ask17.95
volume2
Intrest4
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume452
Intrest35917
Strike
140
140
Last Price18.71Jan 17, 2025
Change
2.2910.9%
Bid18
Ask18.9
volume26
Intrest2082
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume42
Intrest2845
Strike
141
141
Last Price25.35Jan 10, 2025
Change
00%
Bid18.95
Ask19.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest453
Strike
142
142
Last Price22.65Jan 16, 2025
Change
00%
Bid19.9
Ask21
volume0
Intrest3
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1341
Strike
143
143
Last Price23.75Jan 16, 2025
Change
00%
Bid20.95
Ask22
volume0
Intrest1
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume420
Intrest19253
Strike
145
145
Last Price23.67Jan 17, 2025
Change
2.338.96%
Bid22.95
Ask23.95
volume38
Intrest3032
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume397
Intrest51131
Strike
150
150
Last Price28.9Jan 17, 2025
Change
2.16.77%
Bid28.3
Ask28.7
volume47
Intrest4227
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest15801
Strike
155
155
Last Price33.78Jan 17, 2025
Change
2.376.56%
Bid33.05
Ask33.95
volume1
Intrest721
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume51
Intrest29506
Strike
160
160
Last Price39Jan 17, 2025
Change
24.88%
Bid38.15
Ask38.85
volume4
Intrest3878
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume32
Intrest18012
Strike
165
165
Last Price43.58Jan 17, 2025
Change
2.375.16%
Bid43
Ask43.95
volume5
Intrest2161
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest17896
Strike
170
170
Last Price48.59Jan 17, 2025
Change
2.064.07%
Bid48.05
Ask48.95
volume14
Intrest683
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest13315
Strike
175
175
Last Price53.59Jan 17, 2025
Change
2.274.06%
Bid52.9
Ask54.05
volume1
Intrest523
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest29327
Strike
180
180
Last Price60.65Jan 16, 2025
Change
00%
Bid58
Ask58.95
volume0
Intrest778
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest10566
Strike
185
185
Last Price63.49Jan 17, 2025
Change
2.473.74%
Bid62.9
Ask64.05
volume1
Intrest161
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest11766
Strike
190
190
Last Price70.75Jan 16, 2025
Change
00%
Bid67.95
Ask68.9
volume0
Intrest169
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest9558
Strike
195
195
Last Price75.65Jan 16, 2025
Change
00%
Bid72.95
Ask74.05
volume0
Intrest243
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest31280
Strike
200
200
Last Price80.65Jan 16, 2025
Change
00%
Bid77.95
Ask78.9
volume0
Intrest36
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest8377
Strike
210
210
Last Price91Jan 16, 2025
Change
00%
Bid88.05
Ask88.95
volume0
Intrest35
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest10437
Strike
220
220
Last Price104.2Jan 10, 2025
Change
00%
Bid98.05
Ask98.9
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11762
Strike
230
230
Last Price105.75Dec 27, 2024
Change
00%
Bid107.95
Ask109
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4468
Strike
240
240
Last Price115.7Dec 27, 2024
Change
00%
Bid118.05
Ask118.9
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14842
Strike
250
250
Last Price125.9Dec 27, 2024
Change
00%
Bid128.05
Ask128.9
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6148
Strike
260
260
Last Price116.13Nov 13, 2024
Change
00%
Bid138
Ask138.9
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5296
Strike
270
270
Last Price145.75Dec 27, 2024
Change
00%
Bid147.95
Ask149
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1733
Strike
280
280
Last Price98.4Jul 10, 2024
Change
00%
Bid158
Ask158.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6203
Strike
290
290
Last Price165.8Dec 27, 2024
Change
00%
Bid168.05
Ask168.85
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16240
Strike
300
300
Last Price148.74Jul 19, 2024
Change
00%
Bid178.05
Ask178.95
volume0
Intrest0
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2531
Strike
310
310
Last Price186.1Dec 27, 2024
Change
00%
Bid188
Ask188.85
volume0
Intrest1
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3775
Strike
320
320
Last Price195.85Dec 27, 2024
Change
00%
Bid198
Ask199
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest849
Strike
330
330
Last Price148.58Mar 21, 2024
Change
00%
Bid208.1
Ask208.95
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2197
Strike
340
340
Last Price216Dec 27, 2024
Change
00%
Bid218.05
Ask218.9
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3277
Strike
350
350
Last Price225.75Dec 27, 2024
Change
00%
Bid228.1
Ask228.8
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8652
Strike
360
360
Last Price204.75May 08, 2024
Change
00%
Bid238
Ask238.95
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest906
Strike
370
370
Last Price209.95Jun 12, 2024
Change
00%
Bid248
Ask248.85
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest514
Strike
380
380
Last Price222.8Aug 20, 2024
Change
00%
Bid258.1
Ask258.85
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6387
Strike
390
390
Last Price243.57Jul 31, 2024
Change
00%
Bid268.05
Ask268.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved