$87.50
-0.79-0.89%
近くで: -
$87.53
0.030.03%
時間外: Apr 17, 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 Price-
Change
-
Bid47.15
Ask47.95
volume0
Intrest0
Strike
40
40
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price-
Change
-
Bid42.05
Ask42.9
volume0
Intrest0
Strike
45
45
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest434
Last Price-
Change
-
Bid37.15
Ask37.8
volume0
Intrest0
Strike
50
50
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume304
Intrest667
Last Price35.05Apr 16, 2025
Change
00%
Bid32.1
Ask32.9
volume0
Intrest5
Strike
55
55
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume3424
Intrest7749
Last Price27.55Apr 17, 2025
Change
0.62.23%
Bid27.35
Ask27.8
volume1
Intrest21
Strike
60
60
Last Price0.02Apr 17, 2025
Change
00%
Bid0.01
Ask0.02
volume278
Intrest3124
Last Price28.92Apr 11, 2025
Change
00%
Bid22.3
Ask22.85
volume0
Intrest53
Strike
65
65
Last Price0.04Apr 17, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume638
Intrest4342
Last Price17.15Apr 17, 2025
Change
1.16.03%
Bid17.5
Ask17.8
volume24
Intrest78
Strike
70
70
Last Price0.08Apr 17, 2025
Change
0.0746.67%
Bid0.08
Ask0.09
volume1978
Intrest2427
Last Price17.05Apr 17, 2025
Change
2.0510.73%
Bid16.5
Ask16.95
volume1
Intrest83
Strike
71
71
Last Price0.1Apr 17, 2025
Change
0.0844.44%
Bid0.09
Ask0.11
volume579
Intrest402
Last Price16.95Apr 16, 2025
Change
00%
Bid14.9
Ask15.85
volume0
Intrest93
Strike
72
72
Last Price0.13Apr 17, 2025
Change
0.0838.1%
Bid0.12
Ask0.13
volume230
Intrest552
Last Price15.65Apr 17, 2025
Change
2.0515.07%
Bid14.55
Ask14.9
volume3
Intrest97
Strike
73
73
Last Price0.16Apr 17, 2025
Change
0.0936%
Bid0.15
Ask0.16
volume66
Intrest399
Last Price13.4Apr 16, 2025
Change
00%
Bid13.55
Ask14
volume0
Intrest103
Strike
74
74
Last Price0.2Apr 17, 2025
Change
0.1135.48%
Bid0.18
Ask0.19
volume167
Intrest708
Last Price12.65Apr 17, 2025
Change
1.158.33%
Bid12.5
Ask13
volume13
Intrest144
Strike
75
75
Last Price0.22Apr 17, 2025
Change
0.1540.54%
Bid0.22
Ask0.23
volume1116
Intrest3482
Last Price19.8Apr 15, 2025
Change
00%
Bid11.65
Ask12
volume0
Intrest225
Strike
76
76
Last Price0.27Apr 17, 2025
Change
0.242.55%
Bid0.27
Ask0.29
volume278
Intrest764
Last Price11Apr 17, 2025
Change
0.76.8%
Bid10.55
Ask11.1
volume115
Intrest86
Strike
77
77
Last Price0.39Apr 17, 2025
Change
0.233.9%
Bid0.34
Ask0.35
volume827
Intrest1183
Last Price9.87Apr 17, 2025
Change
0.424.44%
Bid9.9
Ask10.15
volume88
Intrest188
Strike
78
78
Last Price0.42Apr 17, 2025
Change
0.2133.33%
Bid0.42
Ask0.43
volume400
Intrest1124
Last Price9.1Apr 17, 2025
Change
0.758.98%
Bid9
Ask9.15
volume30
Intrest326
Strike
79
79
Last Price0.52Apr 17, 2025
Change
0.2330.67%
Bid0.51
Ask0.53
volume155
Intrest762
Last Price8.23Apr 17, 2025
Change
0.778.56%
Bid7.95
Ask8.25
volume165
Intrest1425
Strike
80
80
Last Price0.64Apr 17, 2025
Change
0.2528.09%
Bid0.64
Ask0.65
volume2056
Intrest3795
Last Price7.71Apr 17, 2025
Change
0.495.98%
Bid7.25
Ask7.45
volume48
Intrest203
Strike
81
81
Last Price0.78Apr 17, 2025
Change
0.3128.44%
Bid0.78
Ask0.8
volume525
Intrest2237
Last Price6.8Apr 17, 2025
Change
112.82%
Bid6.85
Ask7
volume72
Intrest499
Strike
81.5
81.5
Last Price0.86Apr 17, 2025
Change
0.431.75%
Bid0.87
Ask0.88
volume256
Intrest379
Last Price6.65Apr 17, 2025
Change
0.8511.33%
Bid6.45
Ask6.5
volume69
Intrest284
Strike
82
82
Last Price0.97Apr 17, 2025
Change
0.3526.52%
Bid0.96
Ask0.98
volume582
Intrest857
Last Price6Apr 17, 2025
Change
1.216.67%
Bid6.05
Ask6.15
volume142
Intrest250
Strike
82.5
82.5
Last Price1.06Apr 17, 2025
Change
0.3223.19%
Bid1.06
Ask1.08
volume426
Intrest971
Last Price5.85Apr 17, 2025
Change
0.812.03%
Bid5.65
Ask5.75
volume106
Intrest305
Strike
83
83
Last Price1.16Apr 17, 2025
Change
0.3221.62%
Bid1.17
Ask1.19
volume1541
Intrest770
Last Price5.4Apr 17, 2025
Change
1.0516.28%
Bid5.25
Ask5.35
volume211
Intrest357
Strike
83.5
83.5
Last Price1.3Apr 17, 2025
Change
0.3119.25%
Bid1.29
Ask1.32
volume375
Intrest646
Last Price5.1Apr 17, 2025
Change
0.9515.7%
Bid4.9
Ask5
volume308
Intrest468
Strike
84
84
Last Price1.42Apr 17, 2025
Change
0.3419.32%
Bid1.42
Ask1.45
volume1785
Intrest666
Last Price4.3Apr 17, 2025
Change
1.0519.63%
Bid4.2
Ask4.3
volume492
Intrest1126
Strike
85
85
Last Price1.71Apr 17, 2025
Change
0.3115.35%
Bid1.72
Ask1.75
volume3586
Intrest2809
Last Price3.63Apr 17, 2025
Change
1.0722.77%
Bid3.55
Ask3.65
volume508
Intrest504
Strike
86
86
Last Price2.06Apr 17, 2025
Change
0.3213.45%
Bid2.06
Ask2.09
volume2414
Intrest724
Last Price3.05Apr 17, 2025
Change
1.0525.61%
Bid2.97
Ask3.05
volume2540
Intrest791
Strike
87
87
Last Price2.45Apr 17, 2025
Change
0.2910.58%
Bid2.46
Ask2.5
volume5041
Intrest1179
Last Price2.47Apr 17, 2025
Change
1.0429.63%
Bid2.43
Ask2.47
volume3606
Intrest921
Strike
88
88
Last Price2.88Apr 17, 2025
Change
0.278.57%
Bid2.92
Ask2.96
volume2591
Intrest2701
Last Price2Apr 17, 2025
Change
0.9832.89%
Bid1.96
Ask1.99
volume4366
Intrest1879
Strike
89
89
Last Price3.4Apr 17, 2025
Change
0.256.85%
Bid3.4
Ask3.5
volume808
Intrest3754
Last Price1.58Apr 17, 2025
Change
0.9136.55%
Bid1.55
Ask1.58
volume5998
Intrest4266
Strike
90
90
Last Price4.02Apr 17, 2025
Change
0.081.95%
Bid4
Ask4.1
volume861
Intrest4683
Last Price1.25Apr 17, 2025
Change
0.7938.73%
Bid1.21
Ask1.23
volume17505
Intrest1366
Strike
91
91
Last Price4.68Apr 17, 2025
Change
0.275.45%
Bid4.65
Ask4.75
volume163
Intrest898
Last Price0.96Apr 17, 2025
Change
0.7242.86%
Bid0.93
Ask0.95
volume3502
Intrest2081
Strike
92
92
Last Price5.4Apr 17, 2025
Change
0.061.12%
Bid5.4
Ask5.5
volume224
Intrest1300
Last Price0.72Apr 17, 2025
Change
0.6547.45%
Bid0.71
Ask0.73
volume2862
Intrest3204
Strike
93
93
Last Price6.15Apr 17, 2025
Change
0.11.65%
Bid6.15
Ask6.25
volume105
Intrest1840
Last Price0.55Apr 17, 2025
Change
0.5550%
Bid0.54
Ask0.56
volume3052
Intrest1582
Strike
94
94
Last Price7Apr 17, 2025
Change
1.0513.04%
Bid6.9
Ask7.1
volume209
Intrest824
Last Price0.42Apr 17, 2025
Change
0.4652.27%
Bid0.41
Ask0.42
volume3326
Intrest5682
Strike
95
95
Last Price7.95Apr 17, 2025
Change
0.374.88%
Bid7.8
Ask8
volume239
Intrest4645
Last Price0.32Apr 17, 2025
Change
0.3753.62%
Bid0.32
Ask0.33
volume3071
Intrest1632
Strike
96
96
Last Price8.85Apr 17, 2025
Change
2.119.18%
Bid8.6
Ask8.9
volume128
Intrest674
Last Price0.26Apr 17, 2025
Change
0.353.57%
Bid0.25
Ask0.26
volume14178
Intrest1261
Strike
97
97
Last Price9.77Apr 17, 2025
Change
0.454.83%
Bid9.55
Ask9.85
volume49
Intrest305
Last Price0.2Apr 17, 2025
Change
0.2454.55%
Bid0.2
Ask0.21
volume810
Intrest1585
Strike
98
98
Last Price10.75Apr 17, 2025
Change
0.454.37%
Bid10.5
Ask10.85
volume15
Intrest335
Last Price0.16Apr 17, 2025
Change
0.255.56%
Bid0.16
Ask0.17
volume443
Intrest1304
Strike
99
99
Last Price12Apr 17, 2025
Change
1.027.83%
Bid11.45
Ask12.35
volume30
Intrest528
Last Price0.14Apr 17, 2025
Change
0.1653.33%
Bid0.13
Ask0.14
volume2635
Intrest3726
Strike
100
100
Last Price12.55Apr 17, 2025
Change
0.383.12%
Bid12.45
Ask12.85
volume93
Intrest932
Last Price0.12Apr 17, 2025
Change
0.1250%
Bid0.11
Ask0.12
volume313
Intrest814
Strike
101
101
Last Price13.65Apr 17, 2025
Change
0.120.87%
Bid13.4
Ask14.3
volume15
Intrest148
Last Price0.1Apr 17, 2025
Change
0.150%
Bid0.09
Ask0.11
volume516
Intrest1077
Strike
102
102
Last Price14.55Apr 17, 2025
Change
1.529.46%
Bid14.4
Ask14.7
volume54
Intrest442
Last Price0.09Apr 17, 2025
Change
0.0950%
Bid0.08
Ask0.09
volume165
Intrest821
Strike
103
103
Last Price15.65Apr 17, 2025
Change
0.74.28%
Bid15.25
Ask15.85
volume316
Intrest575
Last Price0.08Apr 17, 2025
Change
0.0538.46%
Bid0.07
Ask0.08
volume279
Intrest1317
Strike
104
104
Last Price16.87Apr 17, 2025
Change
0.10.59%
Bid16.35
Ask17.35
volume316
Intrest463
Last Price0.07Apr 17, 2025
Change
0.0646.15%
Bid0.06
Ask0.07
volume509
Intrest1415
Strike
105
105
Last Price17.58Apr 17, 2025
Change
0.341.9%
Bid17.4
Ask17.8
volume101
Intrest483
Last Price0.07Apr 17, 2025
Change
0.0330%
Bid0.06
Ask0.07
volume70
Intrest793
Strike
106
106
Last Price19.2Apr 17, 2025
Change
1.377.68%
Bid18.35
Ask18.7
volume14
Intrest260
Last Price0.05Apr 17, 2025
Change
0.0550%
Bid0.05
Ask0.06
volume627
Intrest889
Strike
107
107
Last Price19.87Apr 17, 2025
Change
0.894.29%
Bid19.35
Ask19.7
volume2
Intrest116
Last Price0.06Apr 17, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume101
Intrest691
Strike
108
108
Last Price20.6Apr 17, 2025
Change
0.41.9%
Bid20.4
Ask20.65
volume324
Intrest508
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume33
Intrest591
Strike
109
109
Last Price21.6Apr 17, 2025
Change
0.612.75%
Bid21.4
Ask21.7
volume53
Intrest86
Last Price0.04Apr 17, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume401
Intrest4276
Strike
110
110
Last Price22.6Apr 17, 2025
Change
0.110.48%
Bid22.4
Ask23.2
volume303
Intrest350
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume98
Intrest426
Strike
111
111
Last Price23.65Apr 17, 2025
Change
8.3354.37%
Bid23.35
Ask24.05
volume63
Intrest97
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume140
Intrest1163
Strike
112
112
Last Price24.9Apr 17, 2025
Change
1.25.06%
Bid24.35
Ask24.65
volume104
Intrest189
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume304
Intrest1416
Strike
113
113
Last Price27.1Apr 16, 2025
Change
00%
Bid25.2
Ask25.9
volume0
Intrest1
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.02
Ask0.04
volume15
Intrest486
Strike
114
114
Last Price27.66Apr 16, 2025
Change
00%
Bid26.2
Ask27
volume0
Intrest5
Last Price0.03Apr 17, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume209
Intrest3084
Strike
115
115
Last Price28.05Apr 17, 2025
Change
0.72.43%
Bid27.3
Ask27.8
volume39
Intrest6
Last Price0.02Apr 17, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume303
Intrest1016
Strike
116
116
Last Price28.2Apr 17, 2025
Change
0.51.81%
Bid28.2
Ask28.75
volume6
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0466.67%
Bid0.02
Ask0.03
volume221
Intrest804
Strike
117
117
Last Price28.79Apr 16, 2025
Change
00%
Bid29.3
Ask29.85
volume0
Intrest5
Last Price0.02Apr 17, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume406
Intrest883
Strike
118
118
Last Price32.75Apr 16, 2025
Change
00%
Bid30.2
Ask30.75
volume0
Intrest6
Last Price0.02Apr 17, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume1
Intrest417
Strike
119
119
Last Price-
Change
-
Bid31.3
Ask32
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume962
Intrest3644
Strike
120
120
Last Price32.34Apr 17, 2025
Change
0.451.41%
Bid32.25
Ask32.75
volume10
Intrest14
Last Price0.02Apr 17, 2025
Change
00%
Bid0.01
Ask0.02
volume1
Intrest94
Strike
121
121
Last Price31.04Apr 04, 2025
Change
00%
Bid33.2
Ask34
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume1
Intrest148
Strike
122
122
Last Price23.88Apr 03, 2025
Change
00%
Bid33.9
Ask34.95
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume2
Intrest1086
Strike
123
123
Last Price36.15Apr 16, 2025
Change
00%
Bid35.2
Ask36
volume0
Intrest5
Last Price0.01Apr 17, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume528
Intrest2211
Strike
125
125
Last Price37.65Apr 17, 2025
Change
0.250.66%
Bid37.05
Ask37.85
volume14
Intrest0
Last Price0.01Apr 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume1128
Intrest3086
Strike
130
130
Last Price36.7Apr 11, 2025
Change
00%
Bid42.2
Ask42.9
volume0
Intrest2
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume504
Intrest7023
Strike
135
135
Last Price47.7Apr 17, 2025
Change
0.30.62%
Bid46.9
Ask47.9
volume14
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3060
Strike
140
140
Last Price52.3Apr 17, 2025
Change
0.671.3%
Bid52.2
Ask52.9
volume6
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest490
Strike
145
145
Last Price49.45Apr 15, 2025
Change
00%
Bid57.2
Ask58
volume0
Intrest0
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest707
Strike
150
150
Last Price56.95Apr 11, 2025
Change
00%
Bid62.25
Ask62.9
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
155
155
Last Price40.54Mar 24, 2025
Change
00%
Bid67.2
Ask68
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest75
Strike
160
160
Last Price51Mar 26, 2025
Change
00%
Bid72.2
Ask72.9
volume0
Intrest0
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
165
165
Last Price70.42Apr 03, 2025
Change
00%
Bid77.25
Ask78
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
170
170
Last Price63.8Mar 21, 2025
Change
00%
Bid82.2
Ask82.9
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
175
175
Last Price87.84Apr 17, 2025
Change
11.15%
Bid86.9
Ask88.05
volume5
Intrest5
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
180
180
Last Price91.86Apr 16, 2025
Change
00%
Bid92.2
Ask92.85
volume0
Intrest0
Last Price0.03Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid97.2
Ask98
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
190
190
Last Price77.3Mar 26, 2025
Change
00%
Bid102.3
Ask102.9
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid107.2
Ask108
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1014
Strike
200
200
Last Price-
Change
-
Bid112.2
Ask112.9
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved