$139.25
1.651.20%
プレマーケット: 8:40 AM 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
-
Bid67.15
Ask68.05
volume0
Intrest0
Strike
70
70
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1992
Last Price68.22Nov 01, 2024
Change
00%
Bid61.9
Ask63.1
volume0
Intrest1
Strike
75
75
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1858
Last Price57.19Nov 20, 2024
Change
00%
Bid57.15
Ask58.05
volume0
Intrest3
Strike
80
80
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Last Price52.14Nov 20, 2024
Change
00%
Bid52.2
Ask54.25
volume0
Intrest38
Strike
85
85
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price47.17Nov 20, 2024
Change
00%
Bid47.2
Ask48.25
volume0
Intrest12
Strike
90
90
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest945
Last Price41.83Nov 20, 2024
Change
00%
Bid42.2
Ask42.95
volume0
Intrest30
Strike
95
95
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1593
Last Price38.2Nov 20, 2024
Change
00%
Bid37.15
Ask37.95
volume0
Intrest52
Strike
100
100
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest566
Last Price32.22Nov 20, 2024
Change
00%
Bid32.3
Ask34.05
volume0
Intrest12
Strike
105
105
Last Price0.03Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3261
Last Price28.02Nov 20, 2024
Change
00%
Bid27.35
Ask28
volume0
Intrest73
Strike
110
110
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest1545
Last Price22.24Nov 20, 2024
Change
00%
Bid22.5
Ask23.05
volume0
Intrest29
Strike
115
115
Last Price0.04Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest2307
Last Price16.3Nov 20, 2024
Change
00%
Bid17.55
Ask18.05
volume0
Intrest162
Strike
120
120
Last Price0.08Nov 20, 2024
Change
00%
Bid0.07
Ask0.09
volume0
Intrest2941
Last Price13.35Nov 20, 2024
Change
00%
Bid13.55
Ask14.25
volume0
Intrest19
Strike
124
124
Last Price0.12Nov 20, 2024
Change
00%
Bid0.11
Ask0.13
volume0
Intrest199
Last Price11.77Nov 20, 2024
Change
00%
Bid12.6
Ask13.15
volume0
Intrest179
Strike
125
125
Last Price0.13Nov 20, 2024
Change
00%
Bid0.14
Ask0.15
volume0
Intrest3571
Last Price10.55Nov 20, 2024
Change
00%
Bid11.65
Ask12.2
volume0
Intrest17
Strike
126
126
Last Price0.16Nov 20, 2024
Change
00%
Bid0.15
Ask0.18
volume0
Intrest255
Last Price10Nov 20, 2024
Change
00%
Bid10.55
Ask11.25
volume0
Intrest74
Strike
127
127
Last Price0.2Nov 20, 2024
Change
00%
Bid0.18
Ask0.2
volume0
Intrest1021
Last Price9.53Nov 20, 2024
Change
00%
Bid9.7
Ask10.2
volume0
Intrest138
Strike
128
128
Last Price0.24Nov 20, 2024
Change
00%
Bid0.23
Ask0.26
volume0
Intrest1804
Last Price9.15Nov 20, 2024
Change
00%
Bid8.4
Ask9.6
volume0
Intrest50
Strike
129
129
Last Price0.31Nov 20, 2024
Change
00%
Bid0.29
Ask0.32
volume0
Intrest851
Last Price8.15Nov 20, 2024
Change
00%
Bid7.95
Ask8.25
volume0
Intrest307
Strike
130
130
Last Price0.39Nov 20, 2024
Change
00%
Bid0.37
Ask0.39
volume0
Intrest16649
Last Price5.85Nov 20, 2024
Change
00%
Bid7.05
Ask7.35
volume0
Intrest89
Strike
131
131
Last Price0.51Nov 20, 2024
Change
00%
Bid0.49
Ask0.52
volume0
Intrest2370
Last Price6.3Nov 20, 2024
Change
00%
Bid6.25
Ask6.5
volume0
Intrest263
Strike
132
132
Last Price0.65Nov 20, 2024
Change
00%
Bid0.63
Ask0.66
volume0
Intrest3136
Last Price4.5Nov 20, 2024
Change
00%
Bid5.45
Ask5.6
volume0
Intrest447
Strike
133
133
Last Price0.87Nov 20, 2024
Change
00%
Bid0.83
Ask0.86
volume0
Intrest1900
Last Price4.75Nov 20, 2024
Change
00%
Bid4.7
Ask4.85
volume0
Intrest714
Strike
134
134
Last Price1.11Nov 20, 2024
Change
00%
Bid0.99
Ask1.12
volume0
Intrest2303
Last Price4.05Nov 20, 2024
Change
00%
Bid4.05
Ask4.15
volume0
Intrest1419
Strike
135
135
Last Price1.4Nov 20, 2024
Change
00%
Bid1.36
Ask1.43
volume0
Intrest10134
Last Price3.5Nov 20, 2024
Change
00%
Bid3.4
Ask3.5
volume0
Intrest1164
Strike
136
136
Last Price1.8Nov 20, 2024
Change
00%
Bid1.5
Ask1.95
volume0
Intrest3313
Last Price2.87Nov 20, 2024
Change
00%
Bid2.68
Ask2.9
volume0
Intrest1591
Strike
137
137
Last Price1.99Nov 20, 2024
Change
00%
Bid1.99
Ask2.31
volume0
Intrest5049
Last Price2.38Nov 20, 2024
Change
00%
Bid2.31
Ask2.41
volume0
Intrest2153
Strike
138
138
Last Price2.71Nov 20, 2024
Change
00%
Bid2.65
Ask2.73
volume0
Intrest3383
Last Price1.94Nov 20, 2024
Change
00%
Bid1.88
Ask2
volume0
Intrest12052
Strike
139
139
Last Price3.28Nov 20, 2024
Change
00%
Bid3.2
Ask3.3
volume0
Intrest3587
Last Price1.56Nov 20, 2024
Change
00%
Bid1.54
Ask1.56
volume0
Intrest7701
Strike
140
140
Last Price3.99Nov 20, 2024
Change
00%
Bid3.3
Ask3.95
volume0
Intrest5405
Last Price1.25Nov 20, 2024
Change
00%
Bid1.21
Ask1.25
volume0
Intrest4162
Strike
141
141
Last Price4.57Nov 20, 2024
Change
00%
Bid4.5
Ask4.65
volume0
Intrest1758
Last Price0.96Nov 20, 2024
Change
00%
Bid0.96
Ask0.98
volume0
Intrest4392
Strike
142
142
Last Price5.56Nov 20, 2024
Change
00%
Bid5.25
Ask5.4
volume0
Intrest1502
Last Price0.77Nov 20, 2024
Change
00%
Bid0.74
Ask0.77
volume0
Intrest3782
Strike
143
143
Last Price6.13Nov 20, 2024
Change
00%
Bid5.9
Ask7.1
volume0
Intrest1482
Last Price0.59Nov 20, 2024
Change
00%
Bid0.57
Ask0.6
volume0
Intrest13738
Strike
144
144
Last Price7.1Nov 20, 2024
Change
00%
Bid6.6
Ask7.05
volume0
Intrest845
Last Price0.47Nov 20, 2024
Change
00%
Bid0.45
Ask0.47
volume0
Intrest11081
Strike
145
145
Last Price8.2Nov 20, 2024
Change
00%
Bid7.45
Ask8.65
volume0
Intrest3001
Last Price0.35Nov 20, 2024
Change
00%
Bid0.35
Ask0.36
volume0
Intrest4027
Strike
146
146
Last Price9.82Nov 20, 2024
Change
00%
Bid8.4
Ask8.85
volume0
Intrest887
Last Price0.27Nov 20, 2024
Change
00%
Bid0.26
Ask0.29
volume0
Intrest3331
Strike
147
147
Last Price10.9Nov 20, 2024
Change
00%
Bid9.25
Ask9.85
volume0
Intrest336
Last Price0.22Nov 20, 2024
Change
00%
Bid0.21
Ask0.22
volume0
Intrest5141
Strike
148
148
Last Price12.01Nov 20, 2024
Change
00%
Bid10.45
Ask10.85
volume0
Intrest657
Last Price0.17Nov 20, 2024
Change
00%
Bid0.17
Ask0.19
volume0
Intrest2884
Strike
149
149
Last Price11.77Nov 20, 2024
Change
00%
Bid11.3
Ask11.7
volume0
Intrest576
Last Price0.14Nov 20, 2024
Change
00%
Bid0.13
Ask0.14
volume0
Intrest15724
Strike
150
150
Last Price12.55Nov 20, 2024
Change
00%
Bid11.2
Ask12.7
volume0
Intrest1717
Last Price0.1Nov 20, 2024
Change
00%
Bid0.08
Ask0.1
volume0
Intrest3812
Strike
152.5
152.5
Last Price15Nov 20, 2024
Change
00%
Bid14.65
Ask15.1
volume0
Intrest334
Last Price0.07Nov 20, 2024
Change
00%
Bid0.06
Ask0.07
volume0
Intrest6917
Strike
155
155
Last Price17.71Nov 20, 2024
Change
00%
Bid17.3
Ask17.65
volume0
Intrest749
Last Price0.05Nov 20, 2024
Change
00%
Bid0.04
Ask0.05
volume0
Intrest4021
Strike
157.5
157.5
Last Price21.8Nov 20, 2024
Change
00%
Bid18.55
Ask20.25
volume0
Intrest518
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.04
volume0
Intrest10098
Strike
160
160
Last Price23.85Nov 20, 2024
Change
00%
Bid22.05
Ask22.8
volume0
Intrest332
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1105
Strike
162.5
162.5
Last Price25.23Nov 20, 2024
Change
00%
Bid24.7
Ask25.45
volume0
Intrest3
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest3625
Strike
165
165
Last Price26.67Nov 20, 2024
Change
00%
Bid27.1
Ask27.75
volume0
Intrest27
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1079
Strike
167.5
167.5
Last Price27.8Nov 14, 2024
Change
00%
Bid29.55
Ask30.45
volume0
Intrest1
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2736
Strike
170
170
Last Price32.77Nov 20, 2024
Change
00%
Bid31.3
Ask32.75
volume0
Intrest12
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
172.5
172.5
Last Price-
Change
-
Bid34.6
Ask35.25
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1639
Strike
175
175
Last Price36Nov 19, 2024
Change
00%
Bid35.95
Ask38
volume0
Intrest6
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2753
Strike
180
180
Last Price41.5Nov 19, 2024
Change
00%
Bid41.15
Ask42.85
volume0
Intrest10
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest972
Strike
185
185
Last Price40.25Oct 31, 2024
Change
00%
Bid46.05
Ask47.9
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3319
Strike
190
190
Last Price45.15Oct 31, 2024
Change
00%
Bid51.05
Ask52.8
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest589
Strike
195
195
Last Price50.95Oct 31, 2024
Change
00%
Bid55.8
Ask57.8
volume0
Intrest1
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1687
Strike
200
200
Last Price60.44Nov 18, 2024
Change
00%
Bid61.05
Ask62.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest986
Strike
205
205
Last Price70.61Nov 15, 2024
Change
00%
Bid66.15
Ask67.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1068
Strike
210
210
Last Price-
Change
-
Bid71.15
Ask73.2
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2160
Strike
215
215
Last Price50Oct 29, 2024
Change
00%
Bid75.8
Ask77.85
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest286
Strike
220
220
Last Price-
Change
-
Bid81.15
Ask83.05
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest241
Strike
225
225
Last Price-
Change
-
Bid85.85
Ask87.85
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
230
230
Last Price59.45Oct 09, 2024
Change
00%
Bid92
Ask92.9
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Strike
235
235
Last Price-
Change
-
Bid97
Ask97.85
volume0
Intrest0
Last Price0.02Nov 07, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest188
Strike
240
240
Last Price-
Change
-
Bid102
Ask102.85
volume0
Intrest0
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
245
245
Last Price-
Change
-
Bid106.65
Ask108.25
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest326
Strike
250
250
Last Price-
Change
-
Bid112.05
Ask112.85
volume0
Intrest0
Last Price0.01Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest276
Strike
255
255
Last Price-
Change
-
Bid116.95
Ask117.8
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Strike
260
260
Last Price-
Change
-
Bid121.7
Ask122.95
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest331
Strike
265
265
Last Price-
Change
-
Bid127.1
Ask128.2
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved