$110.73
-2.30-2.03%
近くで: -
$110.35
-0.38-0.34%
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 Price70.55May 23, 2025
Change
00%
Bid69.9
Ask70.85
volume0
Intrest6
Strike
40
40
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Last Price64.82May 23, 2025
Change
00%
Bid64.95
Ask65.85
volume0
Intrest1
Strike
45
45
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Last Price71.15May 14, 2025
Change
00%
Bid60
Ask60.9
volume0
Intrest4
Strike
50
50
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest99
Last Price60.62May 21, 2025
Change
00%
Bid54.8
Ask55.9
volume0
Intrest8
Strike
55
55
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Last Price55.2May 15, 2025
Change
00%
Bid49.85
Ask50.85
volume0
Intrest6
Strike
60
60
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price46.62May 22, 2025
Change
00%
Bid44.9
Ask45.8
volume0
Intrest7
Strike
65
65
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest519
Last Price38.31May 23, 2025
Change
00%
Bid39.95
Ask40.85
volume0
Intrest14
Strike
70
70
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest773
Last Price51.45May 14, 2025
Change
00%
Bid38.85
Ask39.9
volume0
Intrest1
Strike
71
71
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest593
Last Price50.2May 14, 2025
Change
00%
Bid37.8
Ask38.9
volume0
Intrest3
Strike
72
72
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Last Price25.3May 07, 2025
Change
00%
Bid36.8
Ask37.85
volume0
Intrest7
Strike
73
73
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price35.35May 12, 2025
Change
00%
Bid35.9
Ask36.85
volume0
Intrest26
Strike
74
74
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3063
Last Price35.8May 23, 2025
Change
00%
Bid35
Ask35.7
volume0
Intrest133
Strike
75
75
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2597
Last Price19.75Apr 28, 2025
Change
00%
Bid33.8
Ask34.9
volume0
Intrest6
Strike
76
76
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Last Price32.5May 12, 2025
Change
00%
Bid32.7
Ask33.9
volume0
Intrest20
Strike
77
77
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Last Price39.5May 16, 2025
Change
00%
Bid31.9
Ask32.8
volume0
Intrest26
Strike
78
78
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest621
Last Price36.15May 19, 2025
Change
00%
Bid30.85
Ask31.85
volume0
Intrest33
Strike
79
79
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest604
Last Price30.74May 23, 2025
Change
00%
Bid30
Ask30.75
volume0
Intrest5299
Strike
80
80
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5708
Last Price28.21May 23, 2025
Change
00%
Bid29
Ask29.8
volume0
Intrest73
Strike
81
81
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Last Price27.67May 23, 2025
Change
00%
Bid27.85
Ask28.85
volume0
Intrest54
Strike
82
82
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest211
Last Price29.5May 20, 2025
Change
00%
Bid26.85
Ask27.8
volume0
Intrest38
Strike
83
83
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4856
Last Price30.53May 15, 2025
Change
00%
Bid25.9
Ask26.8
volume0
Intrest36
Strike
84
84
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest682
Last Price25.84May 23, 2025
Change
00%
Bid24.85
Ask25.95
volume0
Intrest288
Strike
85
85
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest858
Last Price23.12May 23, 2025
Change
00%
Bid24
Ask24.75
volume0
Intrest53
Strike
86
86
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2630
Last Price23.2May 23, 2025
Change
00%
Bid23.1
Ask23.55
volume0
Intrest157
Strike
87
87
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1209
Last Price22.42May 23, 2025
Change
00%
Bid22
Ask22.65
volume0
Intrest71
Strike
88
88
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1139
Last Price21.59May 23, 2025
Change
00%
Bid21.15
Ask21.6
volume0
Intrest135
Strike
89
89
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1126
Last Price20.4May 23, 2025
Change
00%
Bid20.25
Ask20.7
volume0
Intrest644
Strike
90
90
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3448
Last Price19.45May 23, 2025
Change
00%
Bid19.1
Ask19.8
volume0
Intrest169
Strike
91
91
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1820
Last Price18.71May 23, 2025
Change
00%
Bid18
Ask18.7
volume0
Intrest149
Strike
92
92
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2421
Last Price17.65May 23, 2025
Change
00%
Bid16.95
Ask17.75
volume0
Intrest336
Strike
93
93
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Last Price16.77May 23, 2025
Change
00%
Bid16.2
Ask16.55
volume0
Intrest250
Strike
94
94
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1471
Last Price15.3May 23, 2025
Change
00%
Bid15.25
Ask15.55
volume0
Intrest844
Strike
95
95
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2315
Last Price14.27May 23, 2025
Change
00%
Bid14.05
Ask14.5
volume0
Intrest640
Strike
96
96
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2262
Last Price13.59May 23, 2025
Change
00%
Bid13.15
Ask13.6
volume0
Intrest662
Strike
97
97
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5049
Last Price12.8May 23, 2025
Change
00%
Bid12.1
Ask12.65
volume0
Intrest562
Strike
98
98
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3122
Last Price11.85May 23, 2025
Change
00%
Bid11.15
Ask11.5
volume0
Intrest619
Strike
99
99
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2584
Last Price10.3May 23, 2025
Change
00%
Bid10.25
Ask10.45
volume0
Intrest1954
Strike
100
100
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3572
Last Price9.3May 23, 2025
Change
00%
Bid9.25
Ask9.6
volume0
Intrest640
Strike
101
101
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1307
Last Price8.6May 23, 2025
Change
00%
Bid8.25
Ask8.55
volume0
Intrest540
Strike
102
102
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1371
Last Price7.4May 23, 2025
Change
00%
Bid7.25
Ask7.65
volume0
Intrest679
Strike
103
103
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest970
Last Price6.35May 23, 2025
Change
00%
Bid6.25
Ask6.65
volume0
Intrest556
Strike
104
104
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1537
Last Price5.45May 23, 2025
Change
00%
Bid5.25
Ask5.4
volume0
Intrest2175
Strike
105
105
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8149
Last Price4.3May 23, 2025
Change
00%
Bid4.25
Ask4.45
volume0
Intrest1167
Strike
106
106
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3080
Last Price3.4May 23, 2025
Change
00%
Bid3.2
Ask3.4
volume0
Intrest1166
Strike
107
107
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1969
Last Price2.37May 23, 2025
Change
00%
Bid2.13
Ask2.59
volume0
Intrest907
Strike
108
108
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4360
Last Price1.4May 23, 2025
Change
00%
Bid1.2
Ask1.53
volume0
Intrest1305
Strike
109
109
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3530
Last Price0.33May 23, 2025
Change
00%
Bid0.3
Ask0.55
volume0
Intrest2795
Strike
110
110
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest10137
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2216
Strike
111
111
Last Price0.68May 23, 2025
Change
00%
Bid0.47
Ask0.75
volume0
Intrest5314
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4212
Strike
112
112
Last Price1.68May 23, 2025
Change
00%
Bid1.41
Ask1.87
volume0
Intrest4616
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4615
Strike
113
113
Last Price2.67May 23, 2025
Change
00%
Bid2.61
Ask2.87
volume0
Intrest3948
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5526
Strike
114
114
Last Price3.65May 23, 2025
Change
00%
Bid3.5
Ask3.75
volume0
Intrest4126
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9796
Strike
115
115
Last Price4.64May 23, 2025
Change
00%
Bid4.5
Ask4.75
volume0
Intrest10507
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5542
Strike
116
116
Last Price5.35May 23, 2025
Change
00%
Bid5.5
Ask5.75
volume0
Intrest1273
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6429
Strike
117
117
Last Price6.3May 23, 2025
Change
00%
Bid6.4
Ask6.8
volume0
Intrest383
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6944
Strike
118
118
Last Price7.43May 23, 2025
Change
00%
Bid7.4
Ask7.95
volume0
Intrest414
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4199
Strike
119
119
Last Price9.85May 23, 2025
Change
00%
Bid8.2
Ask9
volume0
Intrest22
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28731
Strike
120
120
Last Price9.41May 23, 2025
Change
00%
Bid9.25
Ask9.95
volume0
Intrest118
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8329
Strike
121
121
Last Price12.48May 23, 2025
Change
00%
Bid10.3
Ask11
volume0
Intrest51
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5200
Strike
122
122
Last Price11.5May 23, 2025
Change
00%
Bid10.85
Ask11.75
volume0
Intrest54
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3883
Strike
123
123
Last Price11.2May 22, 2025
Change
00%
Bid12.05
Ask13.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3357
Strike
124
124
Last Price12.35May 22, 2025
Change
00%
Bid13.05
Ask14.25
volume0
Intrest5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8046
Strike
125
125
Last Price13.15May 22, 2025
Change
00%
Bid14.05
Ask15.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3754
Strike
126
126
Last Price11.53May 21, 2025
Change
00%
Bid15.05
Ask15.95
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1691
Strike
127
127
Last Price14.54May 21, 2025
Change
00%
Bid16.05
Ask17.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3160
Strike
128
128
Last Price10.8May 16, 2025
Change
00%
Bid17.05
Ask18.3
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest846
Strike
129
129
Last Price17.1May 22, 2025
Change
00%
Bid18.05
Ask19.25
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19306
Strike
130
130
Last Price16.35May 21, 2025
Change
00%
Bid19.1
Ask20.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7200
Strike
131
131
Last Price16.78May 19, 2025
Change
00%
Bid20.05
Ask21.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1282
Strike
132
132
Last Price13.75May 14, 2025
Change
00%
Bid21.05
Ask21.95
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest769
Strike
133
133
Last Price20.95May 22, 2025
Change
00%
Bid22.05
Ask22.95
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest441
Strike
134
134
Last Price22.7May 22, 2025
Change
00%
Bid23.05
Ask24.2
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3041
Strike
135
135
Last Price23.15May 22, 2025
Change
00%
Bid24.05
Ask25.2
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8637
Strike
140
140
Last Price29.45May 23, 2025
Change
00%
Bid29.1
Ask30.15
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3560
Strike
145
145
Last Price28.05May 14, 2025
Change
00%
Bid34.05
Ask35.2
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7184
Strike
150
150
Last Price35.55May 15, 2025
Change
00%
Bid39.1
Ask40.2
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest451
Strike
155
155
Last Price-
Change
-
Bid44.05
Ask45.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Strike
160
160
Last Price47.55May 20, 2025
Change
00%
Bid49.1
Ask50.15
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3752
Strike
165
165
Last Price-
Change
-
Bid54.05
Ask55.2
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1293
Strike
170
170
Last Price57.55May 21, 2025
Change
00%
Bid59.15
Ask60.15
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest136
Strike
175
175
Last Price-
Change
-
Bid64.05
Ask65.25
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
180
180
Last Price-
Change
-
Bid69.1
Ask70.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved