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 Price49.12Feb 19, 2025
Change
00%
Bid46.3
Ask46.7
volume0
Intrest106
Strike
65
65
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price41.52Feb 21, 2025
Change
2.485.64%
Bid41.3
Ask41.7
volume3
Intrest312
Strike
70
70
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1378
Last Price40.21Feb 21, 2025
Change
1.513.9%
Bid36.3
Ask36.7
volume1
Intrest17
Strike
75
75
Last Price0.02Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1617
Last Price34.35Feb 21, 2025
Change
0.712.03%
Bid31.35
Ask31.7
volume11
Intrest437
Strike
80
80
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2119
Last Price26.81Feb 21, 2025
Change
1.916.65%
Bid26.3
Ask26.7
volume51
Intrest144
Strike
85
85
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1385
Last Price21.5Feb 21, 2025
Change
2.5510.6%
Bid21.5
Ask21.95
volume14
Intrest256
Strike
90
90
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest4469
Last Price16.6Feb 21, 2025
Change
2.4512.86%
Bid16.5
Ask16.65
volume23
Intrest923
Strike
95
95
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest8480
Last Price18.9Feb 20, 2025
Change
00%
Bid15.35
Ask15.7
volume0
Intrest13
Strike
96
96
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest400
Last Price18.15Feb 19, 2025
Change
00%
Bid14.35
Ask14.95
volume0
Intrest5
Strike
97
97
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest138
Last Price16.59Feb 21, 2025
Change
1.449.5%
Bid13.3
Ask13.65
volume8
Intrest39
Strike
98
98
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1094
Last Price16Feb 21, 2025
Change
0.956.31%
Bid12.4
Ask12.65
volume2
Intrest78
Strike
99
99
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest321
Last Price11.45Feb 21, 2025
Change
2.7319.25%
Bid11.5
Ask11.7
volume890
Intrest7974
Strike
100
100
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume89
Intrest10033
Last Price12.75Feb 20, 2025
Change
00%
Bid10.4
Ask10.65
volume0
Intrest61
Strike
101
101
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest646
Last Price11.65Feb 20, 2025
Change
00%
Bid9.5
Ask10
volume0
Intrest176
Strike
102
102
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest3439
Last Price10.2Feb 21, 2025
Change
0.32.86%
Bid8.4
Ask8.95
volume1
Intrest531
Strike
103
103
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume58
Intrest2315
Last Price7.48Feb 21, 2025
Change
2.5725.57%
Bid7.45
Ask7.8
volume19
Intrest512
Strike
104
104
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume373
Intrest2028
Last Price6.5Feb 21, 2025
Change
2.3626.64%
Bid6.5
Ask6.65
volume571
Intrest6288
Strike
105
105
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume243
Intrest9660
Last Price5.47Feb 21, 2025
Change
2.329.6%
Bid5.5
Ask5.65
volume51
Intrest236
Strike
106
106
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume119
Intrest2003
Last Price4.59Feb 21, 2025
Change
2.1131.49%
Bid4.5
Ask4.85
volume30
Intrest294
Strike
107
107
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume141
Intrest3140
Last Price3.5Feb 21, 2025
Change
2.541.67%
Bid3.5
Ask3.65
volume73
Intrest400
Strike
108
108
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume787
Intrest7661
Last Price2.5Feb 21, 2025
Change
2.751.92%
Bid2.5
Ask2.78
volume27
Intrest439
Strike
109
109
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume426
Intrest3124
Last Price1.63Feb 21, 2025
Change
2.6361.74%
Bid1.59
Ask1.69
volume1748
Intrest32834
Strike
110
110
Last Price0.05Feb 21, 2025
Change
0.0228.57%
Bid0.06
Ask0.07
volume5008
Intrest51268
Last Price0.79Feb 21, 2025
Change
2.5176.06%
Bid0.78
Ask0.8
volume1543
Intrest4724
Strike
111
111
Last Price0.22Feb 21, 2025
Change
0.11100%
Bid0.19
Ask0.21
volume5826
Intrest4575
Last Price0.22Feb 21, 2025
Change
2.2290.98%
Bid0.25
Ask0.26
volume7738
Intrest5905
Strike
112
112
Last Price0.69Feb 21, 2025
Change
0.5263.16%
Bid0.65
Ask0.68
volume13761
Intrest6099
Last Price0.06Feb 21, 2025
Change
1.4996.13%
Bid0.06
Ask0.07
volume19755
Intrest6181
Strike
113
113
Last Price1.5Feb 21, 2025
Change
1.12294.74%
Bid1.44
Ask1.5
volume11523
Intrest6059
Last Price0.02Feb 21, 2025
Change
0.8997.8%
Bid0.02
Ask0.03
volume24564
Intrest9578
Strike
114
114
Last Price2.54Feb 21, 2025
Change
1.82252.78%
Bid2.37
Ask2.51
volume15656
Intrest5481
Last Price0.02Feb 21, 2025
Change
0.4595.74%
Bid0.01
Ask0.02
volume52733
Intrest35299
Strike
115
115
Last Price3.54Feb 21, 2025
Change
2.27178.74%
Bid3.35
Ask3.5
volume13212
Intrest11923
Last Price0.01Feb 21, 2025
Change
0.2195.45%
Bid-
Ask0.02
volume29886
Intrest16861
Strike
116
116
Last Price4.53Feb 21, 2025
Change
2.51124.26%
Bid4.35
Ask4.5
volume3715
Intrest2201
Last Price0.01Feb 21, 2025
Change
0.1191.67%
Bid0.01
Ask0.02
volume13561
Intrest11171
Strike
117
117
Last Price5.7Feb 21, 2025
Change
2.4374.31%
Bid5.4
Ask5.5
volume799
Intrest1466
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume3347
Intrest11730
Strike
118
118
Last Price6.57Feb 21, 2025
Change
2.769.77%
Bid6.35
Ask6.5
volume620
Intrest1688
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1005
Intrest4883
Strike
119
119
Last Price7Feb 21, 2025
Change
2.0541.41%
Bid7.3
Ask7.5
volume19
Intrest739
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume9984
Intrest35857
Strike
120
120
Last Price8.6Feb 21, 2025
Change
2.7446.76%
Bid8.35
Ask8.5
volume623
Intrest13101
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume679
Intrest5662
Strike
121
121
Last Price9.25Feb 21, 2025
Change
2.2331.77%
Bid9.35
Ask9.5
volume22
Intrest249
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume164
Intrest4439
Strike
122
122
Last Price6.4Feb 21, 2025
Change
1.7921.86%
Bid10
Ask10.5
volume19
Intrest102
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume160
Intrest9733
Strike
123
123
Last Price11.7Feb 21, 2025
Change
2.7530.73%
Bid11.35
Ask11.5
volume39
Intrest395
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume65
Intrest4637
Strike
124
124
Last Price9.84Feb 21, 2025
Change
0.191.89%
Bid12
Ask12.6
volume5
Intrest206
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume229
Intrest20604
Strike
125
125
Last Price13.58Feb 21, 2025
Change
2.7325.16%
Bid13.35
Ask13.5
volume143
Intrest2193
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest2617
Strike
126
126
Last Price12.37Feb 20, 2025
Change
00%
Bid14.1
Ask14.6
volume0
Intrest161
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest2413
Strike
127
127
Last Price12.41Feb 21, 2025
Change
0.594.54%
Bid15.1
Ask15.7
volume2
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest2718
Strike
128
128
Last Price13.84Feb 21, 2025
Change
0.614.22%
Bid16.35
Ask16.7
volume3
Intrest10
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest5046
Strike
129
129
Last Price16.41Feb 21, 2025
Change
0.915.87%
Bid17.35
Ask17.7
volume9
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume232
Intrest19086
Strike
130
130
Last Price18.7Feb 21, 2025
Change
2.716.87%
Bid18.3
Ask18.55
volume47
Intrest8344
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest954
Strike
131
131
Last Price17.2Feb 20, 2025
Change
00%
Bid19.05
Ask19.9
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1393
Strike
132
132
Last Price17.1Feb 21, 2025
Change
1.558.31%
Bid20.3
Ask20.7
volume1
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest732
Strike
133
133
Last Price19.4Feb 20, 2025
Change
00%
Bid21.2
Ask21.9
volume0
Intrest6
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume22
Intrest6031
Strike
134
134
Last Price20Feb 20, 2025
Change
00%
Bid22.2
Ask22.9
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest16876
Strike
135
135
Last Price23.55Feb 21, 2025
Change
2.5412.09%
Bid23.25
Ask23.9
volume10
Intrest3337
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume68
Intrest19365
Strike
140
140
Last Price24.7Feb 21, 2025
Change
1.45.36%
Bid28.2
Ask28.8
volume1
Intrest625
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest18981
Strike
145
145
Last Price31.2Feb 20, 2025
Change
00%
Bid33.1
Ask33.9
volume0
Intrest1754
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume17
Intrest39177
Strike
150
150
Last Price36Feb 20, 2025
Change
00%
Bid38.2
Ask38.8
volume0
Intrest565
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest8977
Strike
155
155
Last Price42.49Feb 21, 2025
Change
1.343.26%
Bid43.1
Ask43.9
volume3
Intrest142
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest17891
Strike
160
160
Last Price45.95Feb 20, 2025
Change
00%
Bid48.2
Ask48.8
volume0
Intrest378
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest6390
Strike
165
165
Last Price50.9Feb 21, 2025
Change
0.150.29%
Bid53.1
Ask53.9
volume1
Intrest16
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest12171
Strike
170
170
Last Price56.15Feb 20, 2025
Change
00%
Bid58.2
Ask58.8
volume0
Intrest115
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6647
Strike
175
175
Last Price61.13Feb 18, 2025
Change
00%
Bid63.1
Ask63.9
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume12
Intrest7291
Strike
180
180
Last Price66.1Feb 20, 2025
Change
00%
Bid68.2
Ask68.8
volume0
Intrest48
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2630
Strike
185
185
Last Price55.5Jan 06, 2025
Change
00%
Bid73.1
Ask73.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4528
Strike
190
190
Last Price69.25Dec 31, 2024
Change
00%
Bid78.1
Ask78.8
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3733
Strike
195
195
Last Price86.85Feb 05, 2025
Change
00%
Bid83.1
Ask83.9
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26905
Strike
200
200
Last Price91.85Feb 05, 2025
Change
00%
Bid88.2
Ask88.8
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3354
Strike
210
210
Last Price85.5Dec 27, 2024
Change
00%
Bid98.2
Ask98.8
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3736
Strike
220
220
Last Price95.8Dec 27, 2024
Change
00%
Bid108.2
Ask108.8
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1030
Strike
230
230
Last Price79.67Oct 30, 2024
Change
00%
Bid118.2
Ask118.8
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2554
Strike
240
240
Last Price76Oct 10, 2024
Change
00%
Bid128.2
Ask128.8
volume0
Intrest0
Last Price0.01Feb 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3074
Strike
250
250
Last Price83.3Oct 14, 2024
Change
00%
Bid138.2
Ask138.8
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3840
Strike
260
260
Last Price89.35Oct 10, 2024
Change
00%
Bid148.2
Ask148.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved