$85.56
-1.94-2.22%
近くで: -
$85.12
-0.44-0.51%
時間外: 6:57 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 Price45.7Apr 21, 2025
Change
-
Bid45.35
Ask45.85
volume2
Intrest0
Strike
40
40
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price-
Change
-
Bid40.35
Ask40.85
volume0
Intrest0
Strike
45
45
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest434
Last Price35Apr 21, 2025
Change
-
Bid35.4
Ask35.9
volume5
Intrest0
Strike
50
50
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest896
Last Price35.05Apr 16, 2025
Change
00%
Bid30.4
Ask30.85
volume0
Intrest5
Strike
55
55
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume317
Intrest11153
Last Price24.3Apr 21, 2025
Change
3.2511.8%
Bid25.35
Ask25.9
volume1
Intrest21
Strike
60
60
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume187
Intrest3168
Last Price19.1Apr 21, 2025
Change
9.8233.96%
Bid20.4
Ask20.9
volume12
Intrest53
Strike
65
65
Last Price0.03Apr 21, 2025
Change
0.0125%
Bid0.03
Ask0.04
volume352
Intrest4550
Last Price15.4Apr 21, 2025
Change
1.7510.2%
Bid15.5
Ask15.95
volume8
Intrest79
Strike
70
70
Last Price0.08Apr 21, 2025
Change
00%
Bid0.07
Ask0.08
volume894
Intrest3115
Last Price13.4Apr 21, 2025
Change
3.6521.41%
Bid14.55
Ask15.05
volume7
Intrest83
Strike
71
71
Last Price0.11Apr 21, 2025
Change
0.0110%
Bid0.09
Ask0.1
volume667
Intrest945
Last Price12.55Apr 21, 2025
Change
4.425.96%
Bid13.5
Ask13.95
volume1
Intrest93
Strike
72
72
Last Price0.11Apr 21, 2025
Change
0.0215.38%
Bid0.11
Ask0.12
volume785
Intrest553
Last Price12.2Apr 21, 2025
Change
3.4522.04%
Bid12.6
Ask13.1
volume14
Intrest98
Strike
73
73
Last Price0.15Apr 21, 2025
Change
0.016.25%
Bid0.14
Ask0.15
volume613
Intrest420
Last Price11.05Apr 21, 2025
Change
2.3517.54%
Bid11.7
Ask12.15
volume11
Intrest103
Strike
74
74
Last Price0.22Apr 21, 2025
Change
0.0210%
Bid0.17
Ask0.19
volume175
Intrest710
Last Price10.52Apr 21, 2025
Change
2.1316.84%
Bid10.75
Ask11.15
volume7
Intrest152
Strike
75
75
Last Price0.23Apr 21, 2025
Change
0.014.55%
Bid0.22
Ask0.24
volume1650
Intrest3608
Last Price9.5Apr 21, 2025
Change
10.352.02%
Bid9.8
Ask10.1
volume30
Intrest225
Strike
76
76
Last Price0.35Apr 21, 2025
Change
0.0829.63%
Bid0.28
Ask0.3
volume382
Intrest789
Last Price8.85Apr 21, 2025
Change
2.1519.55%
Bid8.95
Ask9.15
volume88
Intrest142
Strike
77
77
Last Price0.38Apr 21, 2025
Change
0.012.56%
Bid0.36
Ask0.38
volume698
Intrest1649
Last Price7.06Apr 21, 2025
Change
2.8128.47%
Bid8.05
Ask8.25
volume19
Intrest241
Strike
78
78
Last Price0.47Apr 21, 2025
Change
0.0511.9%
Bid0.46
Ask0.48
volume1188
Intrest1268
Last Price7.4Apr 21, 2025
Change
1.718.68%
Bid7.2
Ask7.35
volume35
Intrest339
Strike
79
79
Last Price0.59Apr 21, 2025
Change
0.0713.46%
Bid0.59
Ask0.61
volume1131
Intrest783
Last Price6.5Apr 21, 2025
Change
1.7321.02%
Bid6.3
Ask6.55
volume236
Intrest1497
Strike
80
80
Last Price0.74Apr 21, 2025
Change
0.115.62%
Bid0.75
Ask0.77
volume6752
Intrest4220
Last Price5.25Apr 21, 2025
Change
2.4631.91%
Bid5.55
Ask5.65
volume130
Intrest198
Strike
81
81
Last Price0.97Apr 21, 2025
Change
0.1924.36%
Bid0.94
Ask0.96
volume2007
Intrest2334
Last Price4.95Apr 21, 2025
Change
1.8527.21%
Bid5.15
Ask5.25
volume304
Intrest518
Strike
81.5
81.5
Last Price1.02Apr 21, 2025
Change
0.1618.6%
Bid1.06
Ask1.08
volume1573
Intrest428
Last Price4.9Apr 21, 2025
Change
1.7526.32%
Bid4.75
Ask4.9
volume260
Intrest301
Strike
82
82
Last Price1.19Apr 21, 2025
Change
0.2222.68%
Bid1.18
Ask1.2
volume1733
Intrest947
Last Price4.35Apr 21, 2025
Change
1.6527.5%
Bid4.4
Ask4.5
volume219
Intrest332
Strike
82.5
82.5
Last Price1.33Apr 21, 2025
Change
0.2725.47%
Bid1.32
Ask1.34
volume2028
Intrest997
Last Price4.25Apr 21, 2025
Change
1.627.35%
Bid4.05
Ask4.2
volume550
Intrest309
Strike
83
83
Last Price1.46Apr 21, 2025
Change
0.325.86%
Bid1.46
Ask1.49
volume4131
Intrest1342
Last Price3.83Apr 21, 2025
Change
1.5729.07%
Bid3.7
Ask3.85
volume4035
Intrest334
Strike
83.5
83.5
Last Price1.62Apr 21, 2025
Change
0.3224.62%
Bid1.63
Ask1.66
volume2257
Intrest723
Last Price3.5Apr 21, 2025
Change
1.631.37%
Bid3.4
Ask3.5
volume2433
Intrest503
Strike
84
84
Last Price1.8Apr 21, 2025
Change
0.3826.76%
Bid1.81
Ask1.84
volume11092
Intrest1124
Last Price2.8Apr 21, 2025
Change
1.534.88%
Bid2.84
Ask2.86
volume6572
Intrest1256
Strike
85
85
Last Price2.2Apr 21, 2025
Change
0.4928.65%
Bid2.21
Ask2.24
volume22127
Intrest3449
Last Price2.35Apr 21, 2025
Change
1.2835.26%
Bid2.3
Ask2.33
volume4633
Intrest454
Strike
86
86
Last Price2.65Apr 21, 2025
Change
0.5928.64%
Bid2.66
Ask2.7
volume2822
Intrest1440
Last Price1.86Apr 21, 2025
Change
1.1939.02%
Bid1.83
Ask1.85
volume4733
Intrest1683
Strike
87
87
Last Price3.14Apr 21, 2025
Change
0.6928.16%
Bid3.15
Ask3.25
volume1480
Intrest3171
Last Price1.46Apr 21, 2025
Change
1.0140.89%
Bid1.42
Ask1.45
volume3404
Intrest2084
Strike
88
88
Last Price3.8Apr 21, 2025
Change
0.9231.94%
Bid3.75
Ask3.85
volume936
Intrest3517
Last Price1.12Apr 21, 2025
Change
0.8844%
Bid1.09
Ask1.11
volume4429
Intrest3182
Strike
89
89
Last Price4.44Apr 21, 2025
Change
1.0430.59%
Bid4.4
Ask4.5
volume318
Intrest3849
Last Price0.85Apr 21, 2025
Change
0.7346.2%
Bid0.82
Ask0.84
volume7538
Intrest5464
Strike
90
90
Last Price5.17Apr 21, 2025
Change
1.1528.61%
Bid5.15
Ask5.3
volume416
Intrest4752
Last Price0.63Apr 21, 2025
Change
0.6249.6%
Bid0.62
Ask0.63
volume2393
Intrest16011
Strike
91
91
Last Price5.85Apr 21, 2025
Change
1.1725%
Bid5.85
Ask6.3
volume150
Intrest952
Last Price0.47Apr 21, 2025
Change
0.4951.04%
Bid0.46
Ask0.48
volume2576
Intrest3830
Strike
92
92
Last Price7.12Apr 21, 2025
Change
1.7231.85%
Bid6.7
Ask6.9
volume104
Intrest1374
Last Price0.37Apr 21, 2025
Change
0.3548.61%
Bid0.34
Ask0.36
volume1877
Intrest4488
Strike
93
93
Last Price8.35Apr 21, 2025
Change
2.235.77%
Bid7.5
Ask7.85
volume35
Intrest1854
Last Price0.27Apr 21, 2025
Change
0.2850.91%
Bid0.25
Ask0.27
volume1375
Intrest3675
Strike
94
94
Last Price8.6Apr 21, 2025
Change
1.622.86%
Bid8.45
Ask8.75
volume134
Intrest930
Last Price0.2Apr 21, 2025
Change
0.2252.38%
Bid0.2
Ask0.21
volume3902
Intrest6751
Strike
95
95
Last Price9.81Apr 21, 2025
Change
1.8623.4%
Bid9.35
Ask9.7
volume163
Intrest4644
Last Price0.16Apr 21, 2025
Change
0.1650%
Bid0.15
Ask0.16
volume1069
Intrest3020
Strike
96
96
Last Price10.73Apr 21, 2025
Change
1.8821.24%
Bid10.35
Ask10.65
volume41
Intrest626
Last Price0.13Apr 21, 2025
Change
0.1350%
Bid0.12
Ask0.13
volume662
Intrest14866
Strike
97
97
Last Price11.65Apr 21, 2025
Change
1.8819.24%
Bid11.3
Ask11.6
volume67
Intrest313
Last Price0.1Apr 21, 2025
Change
0.150%
Bid0.09
Ask0.1
volume458
Intrest1802
Strike
98
98
Last Price13.68Apr 21, 2025
Change
2.9327.26%
Bid12.3
Ask12.6
volume11
Intrest342
Last Price0.09Apr 21, 2025
Change
0.0743.75%
Bid0.08
Ask0.09
volume450
Intrest1387
Strike
99
99
Last Price14.38Apr 21, 2025
Change
2.3819.83%
Bid13.25
Ask13.6
volume18
Intrest529
Last Price0.06Apr 21, 2025
Change
0.0857.14%
Bid0.06
Ask0.07
volume1951
Intrest4680
Strike
100
100
Last Price14.37Apr 21, 2025
Change
1.8214.5%
Bid14.3
Ask14.55
volume35
Intrest943
Last Price0.06Apr 21, 2025
Change
0.0650%
Bid0.05
Ask0.07
volume476
Intrest888
Strike
101
101
Last Price16.51Apr 21, 2025
Change
2.8620.95%
Bid15.25
Ask15.7
volume4
Intrest146
Last Price0.05Apr 21, 2025
Change
0.0550%
Bid0.04
Ask0.05
volume187
Intrest1280
Strike
102
102
Last Price16.88Apr 21, 2025
Change
2.3316.01%
Bid16.25
Ask16.55
volume12
Intrest421
Last Price0.05Apr 21, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume202
Intrest872
Strike
103
103
Last Price18.05Apr 21, 2025
Change
2.415.34%
Bid17.25
Ask17.55
volume19
Intrest581
Last Price0.04Apr 21, 2025
Change
0.0450%
Bid0.03
Ask0.04
volume600
Intrest1511
Strike
104
104
Last Price19.74Apr 21, 2025
Change
2.8717.01%
Bid18.2
Ask18.55
volume23
Intrest447
Last Price0.03Apr 21, 2025
Change
0.0457.14%
Bid0.03
Ask0.04
volume934
Intrest1348
Strike
105
105
Last Price20.75Apr 21, 2025
Change
3.1718.03%
Bid19.2
Ask19.55
volume52
Intrest476
Last Price0.04Apr 21, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume731
Intrest776
Strike
106
106
Last Price21.63Apr 21, 2025
Change
2.4312.66%
Bid20.2
Ask20.55
volume59
Intrest249
Last Price0.03Apr 21, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume20
Intrest1340
Strike
107
107
Last Price21.81Apr 21, 2025
Change
1.949.76%
Bid21.25
Ask21.55
volume189
Intrest114
Last Price0.03Apr 21, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume47
Intrest686
Strike
108
108
Last Price23.35Apr 21, 2025
Change
2.7513.35%
Bid22.2
Ask22.55
volume524
Intrest503
Last Price0.02Apr 21, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume395
Intrest584
Strike
109
109
Last Price24.4Apr 21, 2025
Change
2.812.96%
Bid23.25
Ask23.55
volume87
Intrest87
Last Price0.02Apr 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume416
Intrest4425
Strike
110
110
Last Price25.4Apr 21, 2025
Change
2.812.39%
Bid24.25
Ask24.55
volume146
Intrest161
Last Price0.02Apr 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume234
Intrest466
Strike
111
111
Last Price26.15Apr 21, 2025
Change
2.510.57%
Bid25.25
Ask25.55
volume91
Intrest96
Last Price0.02Apr 21, 2025
Change
0.0250%
Bid0.01
Ask0.02
volume724
Intrest1224
Strike
112
112
Last Price27.1Apr 21, 2025
Change
2.28.84%
Bid26.25
Ask26.55
volume279
Intrest188
Last Price0.01Apr 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume19
Intrest1668
Strike
113
113
Last Price28.84Apr 21, 2025
Change
1.746.42%
Bid27.2
Ask27.7
volume5
Intrest1
Last Price0.01Apr 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume13
Intrest488
Strike
114
114
Last Price27.66Apr 16, 2025
Change
00%
Bid28.2
Ask28.7
volume0
Intrest5
Last Price0.01Apr 21, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume29
Intrest3134
Strike
115
115
Last Price30.6Apr 21, 2025
Change
2.559.09%
Bid29.25
Ask29.55
volume11
Intrest6
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume33
Intrest1229
Strike
116
116
Last Price28.2Apr 17, 2025
Change
00%
Bid30.2
Ask30.65
volume0
Intrest3
Last Price0.02Apr 21, 2025
Change
00%
Bid-
Ask0.02
volume2143
Intrest1005
Strike
117
117
Last Price28.79Apr 16, 2025
Change
00%
Bid30.95
Ask31.9
volume0
Intrest5
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume1660
Intrest1213
Strike
118
118
Last Price32.75Apr 16, 2025
Change
00%
Bid32.2
Ask32.65
volume0
Intrest6
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume596
Intrest417
Strike
119
119
Last Price-
Change
-
Bid33.2
Ask33.7
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume656
Intrest4259
Strike
120
120
Last Price34.95Apr 21, 2025
Change
2.618.07%
Bid34.15
Ask34.65
volume10
Intrest10
Last Price0.01Apr 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest94
Strike
121
121
Last Price31.04Apr 04, 2025
Change
00%
Bid35.2
Ask35.7
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest148
Strike
122
122
Last Price23.88Apr 03, 2025
Change
00%
Bid36.2
Ask36.7
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1086
Strike
123
123
Last Price36.15Apr 16, 2025
Change
00%
Bid37.2
Ask37.7
volume0
Intrest5
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume47
Intrest2177
Strike
125
125
Last Price39.2Apr 21, 2025
Change
1.554.12%
Bid39.05
Ask39.7
volume4
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume382
Intrest3890
Strike
130
130
Last Price36.7Apr 11, 2025
Change
00%
Bid43.95
Ask44.7
volume0
Intrest2
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6525
Strike
135
135
Last Price47.7Apr 17, 2025
Change
00%
Bid48.9
Ask49.9
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest3058
Strike
140
140
Last Price52.3Apr 17, 2025
Change
00%
Bid54.2
Ask54.65
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest490
Strike
145
145
Last Price49.45Apr 15, 2025
Change
00%
Bid59.2
Ask59.65
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest707
Strike
150
150
Last Price56.95Apr 11, 2025
Change
00%
Bid64.2
Ask64.65
volume0
Intrest1
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest87
Strike
155
155
Last Price40.54Mar 24, 2025
Change
00%
Bid69.2
Ask69.65
volume0
Intrest0
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Strike
160
160
Last Price51Mar 26, 2025
Change
00%
Bid73.95
Ask74.8
volume0
Intrest0
Last Price0.04Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest134
Strike
165
165
Last Price70.42Apr 03, 2025
Change
00%
Bid79.2
Ask79.7
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
170
170
Last Price63.8Mar 21, 2025
Change
00%
Bid84.2
Ask84.65
volume0
Intrest0
Last Price0.02Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
175
175
Last Price87.84Apr 17, 2025
Change
00%
Bid89.2
Ask89.55
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
180
180
Last Price91.86Apr 16, 2025
Change
00%
Bid94.2
Ask94.7
volume0
Intrest0
Last Price0.03Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid99.2
Ask99.65
volume0
Intrest0
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
190
190
Last Price77.3Mar 26, 2025
Change
00%
Bid104.2
Ask104.7
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid109.2
Ask109.65
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1014
Strike
200
200
Last Price-
Change
-
Bid114.05
Ask114.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved