$114.81
0.960.84%
近くで: -
$114.91
0.10.09%
時間外: 4:06 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 Price41.55Mar 21, 2025
Change
00%
Bid49.55
Ask50.3
volume0
Intrest17
Strike
65
65
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Last Price44.87Mar 25, 2025
Change
4.5711.34%
Bid44.5
Ask45.35
volume1
Intrest80
Strike
70
70
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest406
Last Price31.96Mar 21, 2025
Change
00%
Bid39.55
Ask40.2
volume0
Intrest29
Strike
75
75
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1355
Last Price33.4Mar 24, 2025
Change
00%
Bid34.55
Ask35.05
volume0
Intrest190
Strike
80
80
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1948
Last Price21.92Mar 21, 2025
Change
00%
Bid29.5
Ask30.25
volume0
Intrest109
Strike
85
85
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest1544
Last Price27.75Mar 25, 2025
Change
7.2535.37%
Bid27.65
Ask28.25
volume1
Intrest27
Strike
87
87
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest771
Last Price24.85Mar 24, 2025
Change
00%
Bid26.65
Ask27.1
volume0
Intrest362
Strike
88
88
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest629
Last Price24.35Mar 25, 2025
Change
0.52.01%
Bid25.75
Ask26.05
volume1
Intrest153
Strike
89
89
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest490
Last Price23.6Mar 25, 2025
Change
0.853.48%
Bid24.7
Ask25.1
volume47
Intrest411
Strike
90
90
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume146
Intrest5415
Last Price22.05Mar 25, 2025
Change
1.77.16%
Bid23.5
Ask24.05
volume2
Intrest193
Strike
91
91
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest1645
Last Price22.75Mar 25, 2025
Change
0.452.02%
Bid22.6
Ask23.05
volume4
Intrest192
Strike
92
92
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume53
Intrest622
Last Price20.45Mar 25, 2025
Change
1.155.32%
Bid21.5
Ask22.05
volume3
Intrest199
Strike
93
93
Last Price0.02Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume44
Intrest987
Last Price19.5Mar 25, 2025
Change
1.356.47%
Bid20.5
Ask21
volume2
Intrest184
Strike
94
94
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume33
Intrest729
Last Price19.75Mar 25, 2025
Change
0.291.49%
Bid19.8
Ask20
volume24
Intrest410
Strike
95
95
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume81
Intrest1871
Last Price18.95Mar 25, 2025
Change
0.150.8%
Bid18.65
Ask19
volume23
Intrest940
Strike
96
96
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume85
Intrest1101
Last Price16.75Mar 25, 2025
Change
0.854.83%
Bid17.85
Ask18.15
volume12
Intrest557
Strike
97
97
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume33
Intrest564
Last Price16.62Mar 25, 2025
Change
0.523.23%
Bid16.65
Ask17.05
volume11
Intrest752
Strike
98
98
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume38
Intrest1168
Last Price15.95Mar 25, 2025
Change
0.311.98%
Bid15.75
Ask16.05
volume12
Intrest432
Strike
99
99
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume511
Intrest1309
Last Price14.95Mar 25, 2025
Change
0.74.91%
Bid14.85
Ask15.05
volume489
Intrest2072
Strike
100
100
Last Price0.04Mar 25, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume209
Intrest4992
Last Price12Mar 25, 2025
Change
1.4310.65%
Bid13.85
Ask14.05
volume22
Intrest615
Strike
101
101
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume68
Intrest1599
Last Price12.57Mar 25, 2025
Change
0.423.46%
Bid12.75
Ask13.05
volume84
Intrest2368
Strike
102
102
Last Price0.04Mar 25, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume369
Intrest2747
Last Price11.95Mar 25, 2025
Change
0.928.34%
Bid11.8
Ask12.05
volume67
Intrest2294
Strike
103
103
Last Price0.05Mar 25, 2025
Change
0.0337.5%
Bid0.04
Ask0.05
volume165
Intrest3862
Last Price10.8Mar 25, 2025
Change
0.484.65%
Bid10.9
Ask11.05
volume81
Intrest1774
Strike
104
104
Last Price0.05Mar 25, 2025
Change
0.0654.55%
Bid0.05
Ask0.06
volume227
Intrest1910
Last Price10Mar 25, 2025
Change
0.859.29%
Bid9.9
Ask10.05
volume625
Intrest3780
Strike
105
105
Last Price0.07Mar 25, 2025
Change
0.0750%
Bid0.07
Ask0.08
volume2349
Intrest4328
Last Price9.05Mar 25, 2025
Change
0.9511.73%
Bid8.9
Ask9.1
volume231
Intrest2479
Strike
106
106
Last Price0.08Mar 25, 2025
Change
0.0952.94%
Bid0.08
Ask0.09
volume2025
Intrest3082
Last Price8Mar 25, 2025
Change
0.7310.04%
Bid7.85
Ask8.1
volume1125
Intrest3758
Strike
107
107
Last Price0.12Mar 25, 2025
Change
0.1147.83%
Bid0.11
Ask0.12
volume1083
Intrest2162
Last Price7Mar 25, 2025
Change
0.589.03%
Bid6.95
Ask7.15
volume280
Intrest4661
Strike
108
108
Last Price0.14Mar 25, 2025
Change
0.1856.25%
Bid0.14
Ask0.16
volume4364
Intrest2770
Last Price6.15Mar 25, 2025
Change
0.6511.82%
Bid6.05
Ask6.2
volume682
Intrest7277
Strike
109
109
Last Price0.2Mar 25, 2025
Change
0.2555.56%
Bid0.2
Ask0.22
volume2307
Intrest3092
Last Price5.25Mar 25, 2025
Change
0.7516.67%
Bid5.1
Ask5.3
volume8018
Intrest13966
Strike
110
110
Last Price0.29Mar 25, 2025
Change
0.3252.46%
Bid0.29
Ask0.31
volume19549
Intrest9053
Last Price4.35Mar 25, 2025
Change
0.5514.47%
Bid4.25
Ask4.45
volume1102
Intrest4899
Strike
111
111
Last Price0.42Mar 25, 2025
Change
0.448.78%
Bid0.42
Ask0.44
volume6358
Intrest3053
Last Price3.55Mar 25, 2025
Change
0.412.7%
Bid3.45
Ask3.55
volume2838
Intrest4820
Strike
112
112
Last Price0.64Mar 25, 2025
Change
0.4842.86%
Bid0.63
Ask0.64
volume13026
Intrest3041
Last Price2.8Mar 25, 2025
Change
0.3112.45%
Bid2.76
Ask2.8
volume11561
Intrest8243
Strike
113
113
Last Price0.9Mar 25, 2025
Change
0.6140.4%
Bid0.89
Ask0.91
volume20380
Intrest3278
Last Price2.16Mar 25, 2025
Change
0.199.64%
Bid2.13
Ask2.16
volume20680
Intrest12946
Strike
114
114
Last Price1.26Mar 25, 2025
Change
0.7336.68%
Bid1.25
Ask1.28
volume6637
Intrest4797
Last Price1.61Mar 25, 2025
Change
0.138.78%
Bid1.6
Ask1.63
volume25409
Intrest14655
Strike
115
115
Last Price1.7Mar 25, 2025
Change
0.8232.54%
Bid1.72
Ask1.76
volume4202
Intrest3176
Last Price1.19Mar 25, 2025
Change
0.087.21%
Bid1.18
Ask1.2
volume11565
Intrest12569
Strike
116
116
Last Price2.28Mar 25, 2025
Change
0.8727.62%
Bid2.29
Ask2.34
volume831
Intrest624
Last Price0.85Mar 25, 2025
Change
0.022.41%
Bid0.85
Ask0.87
volume6714
Intrest5083
Strike
117
117
Last Price2.97Mar 25, 2025
Change
0.8822.86%
Bid2.94
Ask3.05
volume211
Intrest629
Last Price0.6Mar 25, 2025
Change
00%
Bid0.6
Ask0.62
volume6175
Intrest9898
Strike
118
118
Last Price3.8Mar 25, 2025
Change
0.8718.63%
Bid3.65
Ask3.8
volume113
Intrest517
Last Price0.44Mar 25, 2025
Change
0.012.22%
Bid0.42
Ask0.44
volume10598
Intrest3187
Strike
119
119
Last Price5.1Mar 25, 2025
Change
0.47.27%
Bid4.45
Ask4.6
volume23
Intrest260
Last Price0.31Mar 25, 2025
Change
0.013.13%
Bid0.29
Ask0.31
volume7866
Intrest6917
Strike
120
120
Last Price5.7Mar 25, 2025
Change
0.619.67%
Bid5.3
Ask5.5
volume83
Intrest346
Last Price0.22Mar 25, 2025
Change
0.014.35%
Bid0.2
Ask0.22
volume2606
Intrest4454
Strike
121
121
Last Price8.1Mar 25, 2025
Change
0.7510.2%
Bid6.2
Ask6.4
volume62
Intrest136
Last Price0.15Mar 25, 2025
Change
0.0316.67%
Bid0.14
Ask0.16
volume3317
Intrest9375
Strike
122
122
Last Price8.76Mar 25, 2025
Change
1.2116.03%
Bid7.15
Ask7.35
volume3
Intrest101
Last Price0.11Mar 25, 2025
Change
00%
Bid0.1
Ask0.11
volume447
Intrest1454
Strike
123
123
Last Price8.35Mar 25, 2025
Change
0.22.34%
Bid8.15
Ask8.3
volume7
Intrest82
Last Price0.08Mar 25, 2025
Change
00%
Bid0.07
Ask0.09
volume569
Intrest1003
Strike
124
124
Last Price11.15Mar 25, 2025
Change
1.7518.62%
Bid9.1
Ask9.3
volume2
Intrest5
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.05
Ask0.06
volume1296
Intrest2146
Strike
125
125
Last Price10.13Mar 25, 2025
Change
0.857.74%
Bid10.05
Ask10.3
volume2
Intrest41
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.03
Ask0.05
volume69
Intrest344
Strike
126
126
Last Price12.95Mar 25, 2025
Change
1.311.16%
Bid11.05
Ask11.25
volume4
Intrest3
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume60
Intrest383
Strike
127
127
Last Price13.95Mar 25, 2025
Change
1.29.41%
Bid12.05
Ask12.3
volume1
Intrest3
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume198
Intrest874
Strike
128
128
Last Price15.5Mar 24, 2025
Change
00%
Bid12.75
Ask13.4
volume0
Intrest9
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume21
Intrest323
Strike
129
129
Last Price15.95Mar 25, 2025
Change
0.85.28%
Bid13.9
Ask14.5
volume7
Intrest0
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume223
Intrest1897
Strike
130
130
Last Price15.35Mar 24, 2025
Change
00%
Bid14.9
Ask15.65
volume0
Intrest8
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume109
Intrest2237
Strike
135
135
Last Price22Mar 25, 2025
Change
1.658.11%
Bid20.05
Ask20.55
volume24
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume162
Intrest2898
Strike
140
140
Last Price33.4Mar 20, 2025
Change
00%
Bid24.95
Ask25.3
volume0
Intrest5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest465
Strike
145
145
Last Price45.15Mar 14, 2025
Change
00%
Bid29.75
Ask30.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1185
Strike
150
150
Last Price49.16Mar 12, 2025
Change
00%
Bid34.7
Ask35.4
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest266
Strike
155
155
Last Price47.66Feb 07, 2025
Change
00%
Bid39.85
Ask40.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
160
160
Last Price-
Change
-
Bid44.75
Ask45.45
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest172
Strike
165
165
Last Price62.1Feb 27, 2025
Change
00%
Bid49.75
Ask50.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
170
170
Last Price-
Change
-
Bid54.85
Ask55.5
volume0
Intrest0
Last Price0.02Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
175
175
Last Price61.2Mar 24, 2025
Change
00%
Bid59.85
Ask60.5
volume0
Intrest0
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14
Strike
180
180
Last Price72.78Mar 20, 2025
Change
00%
Bid64.75
Ask65.5
volume0
Intrest0
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
185
185
Last Price-
Change
-
Bid69.75
Ask70.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12
Strike
190
190
Last Price-
Change
-
Bid74.75
Ask75.5
volume0
Intrest0
Last Price0.15Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid79.85
Ask80.45
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
200
200
Last Price-
Change
-
Bid84.8
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid89.85
Ask90.5
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest43
Strike
210
210
Last Price-
Change
-
Bid94.85
Ask95.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid99.75
Ask100.5
volume0
Intrest0
Last Price0.03Feb 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest503
Strike
220
220
Last Price-
Change
-
Bid104.85
Ask105.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved