Stocks Options

LAST PRICE
159.6300
TODAY'S CHANGE (%)
Trending Down-0.2700 (-0.1689%)

Bid / Lots
159.2100/ 1
Ask / Lots
159.3000/ 5
Open / Previous Close
158.5000 / 159.9000
Day Range
Low 157.6100
High 161.3399
52 Week Range
Low 93.1150
High 227.3000
Volume
34,054,023
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 45.309

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMDIn the Money	$84.65In the Money	$85.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$79.70In the Money	$80.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$74.70In the Money	$75.20In the Money	$80.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$85.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$69.75In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMDIn the Money	$64.75In the Money	$65.25In the Money	$72.43In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$95.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMDIn the Money	$59.80In the Money	$60.25In the Money	$61.05In the Money	$2.70In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$100.00	AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AMDIn the Money	$54.80In the Money	$55.30In the Money	$63.39In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AMDIn the Money	$49.85In the Money	$50.25In the Money	$51.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$110.00	AMDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMDIn the Money	$44.85In the Money	$45.35In the Money	$44.79In the Money	$-6.81In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$115.00	AMDOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	25Out of the Money	78Out of the Money
AMDIn the Money	$39.90In the Money	$40.35In the Money	$41.91In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$120.00	AMDOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
AMDIn the Money	$34.90In the Money	$35.40In the Money	$43.56In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$125.00	AMDOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.01Out of the Money	170Out of the Money	399Out of the Money
AMDIn the Money	$30.00In the Money	$30.45In the Money	$30.76In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$130.00	AMDOut of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	35Out of the Money	281Out of the Money
AMDIn the Money	$25.10In the Money	$25.60In the Money	$25.10In the Money	$0.20In the Money	3In the Money	4In the Money	Filter Table By Strike Price of$135.00	AMDOut of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.28Out of the Money	$-0.02Out of the Money	71Out of the Money	712Out of the Money
AMDIn the Money	$20.40In the Money	$20.80In the Money	$20.20In the Money	$-1.20In the Money	5In the Money	96In the Money	Filter Table By Strike Price of$140.00	AMDOut of the Money	$0.49Out of the Money	$0.51Out of the Money	$0.54Out of the Money	$0.02Out of the Money	382Out of the Money	1,033Out of the Money
AMDIn the Money	$15.95In the Money	$16.30In the Money	$15.65In the Money	$-0.35In the Money	25In the Money	152In the Money	Filter Table By Strike Price of$145.00	AMDOut of the Money	$1.00Out of the Money	$1.02Out of the Money	$1.07Out of the Money	$0.02Out of the Money	270Out of the Money	1,889Out of the Money
AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$11.90In the Money	$12.30In the Money	$11.60In the Money	$-0.95In the Money	62In the Money	2,295In the Money	Filter Table By Strike Price of$150.00	AMDOut of the Money	$1.92Out of the Money	$1.97Out of the Money	$2.08Out of the Money	$0.10Out of the Money	299Out of the Money	3,145Out of the Money
AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$8.60In the Money	$8.75In the Money	$8.60In the Money	$-0.40In the Money	209In the Money	1,004In the Money	Filter Table By Strike Price of$155.00	AMDOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.60Out of the Money	$0.05Out of the Money	300Out of the Money	1,399Out of the Money
AMDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$157.50Underlying issue's last price	AMDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AMDNear the Money	$5.85Near the Money	$6.00Near the Money	$5.70Near the Money	$-0.65Near the Money	1,343Near the Money	1,356Near the Money	Filter Table By Strike Price of$160.00	AMDIn the Money	$5.70In the Money	$5.80In the Money	$6.05In the Money	$0.15In the Money	292In the Money	960In the Money
AMDNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$162.50	AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$3.80Out of the Money	$3.90Out of the Money	$3.75Out of the Money	$-0.58Out of the Money	1,060Out of the Money	1,721Out of the Money	Filter Table By Strike Price of$165.00	AMDIn the Money	$8.60In the Money	$8.80In the Money	$8.99In the Money	$0.67In the Money	242In the Money	457In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$2.38Out of the Money	$2.41Out of the Money	$2.40Out of the Money	$-0.34Out of the Money	3,562Out of the Money	6,806Out of the Money	Filter Table By Strike Price of$170.00	AMDIn the Money	$12.10In the Money	$12.45In the Money	$12.30In the Money	$0.33In the Money	138In the Money	709In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$1.45Out of the Money	$1.49Out of the Money	$1.47Out of the Money	$-0.23Out of the Money	1,323Out of the Money	3,375Out of the Money	Filter Table By Strike Price of$175.00	AMDIn the Money	$16.20In the Money	$16.55In the Money	$16.63In the Money	$-1.01In the Money	9In the Money	77In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.87Out of the Money	$0.91Out of the Money	$0.89Out of the Money	$-0.17Out of the Money	776Out of the Money	1,321Out of the Money	Filter Table By Strike Price of$180.00	AMDIn the Money	$20.65In the Money	$21.00In the Money	$20.16In the Money	$0.00In the Money	---In the Money	90In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	AMDIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.52Out of the Money	$-0.14Out of the Money	138Out of the Money	1,826Out of the Money	Filter Table By Strike Price of$185.00	AMDIn the Money	$25.30In the Money	$25.80In the Money	$24.90In the Money	$0.00In the Money	---In the Money	8In the Money
AMDOut of the Money	$0.33Out of the Money	$0.35Out of the Money	$0.33Out of the Money	$-0.09Out of the Money	260Out of the Money	773Out of the Money	Filter Table By Strike Price of$190.00	AMDIn the Money	$30.20In the Money	$30.65In the Money	$27.29In the Money	$0.00In the Money	---In the Money	24In the Money
AMDOut of the Money	$0.21Out of the Money	$0.24Out of the Money	$0.21Out of the Money	$-0.06Out of the Money	68Out of the Money	748Out of the Money	Filter Table By Strike Price of$195.00	AMDIn the Money	$35.10In the Money	$35.60In the Money	$33.60In the Money	$0.00In the Money	---In the Money	4In the Money
AMDOut of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$-0.02Out of the Money	686Out of the Money	1,380Out of the Money	Filter Table By Strike Price of$200.00	AMDIn the Money	$40.15In the Money	$40.60In the Money	$40.30In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	74Out of the Money	289Out of the Money	Filter Table By Strike Price of$205.00	AMDIn the Money	$45.10In the Money	$45.60In the Money	$38.07In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	9Out of the Money	156Out of the Money	Filter Table By Strike Price of$210.00	AMDIn the Money	$50.15In the Money	$50.60In the Money	$49.95In the Money	$0.00In the Money	---In the Money	10In the Money
AMDOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	15Out of the Money	114Out of the Money	Filter Table By Strike Price of$215.00	AMDIn the Money	$55.10In the Money	$55.60In the Money	$44.14In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.02Out of the Money	12Out of the Money	105Out of the Money	Filter Table By Strike Price of$220.00	AMDIn the Money	$60.15In the Money	$60.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	172Out of the Money	Filter Table By Strike Price of$225.00	AMDIn the Money	$65.10In the Money	$65.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	3Out of the Money	125Out of the Money	Filter Table By Strike Price of$230.00	AMDIn the Money	$70.15In the Money	$70.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$235.00	AMDIn the Money	$75.10In the Money	$75.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$240.00	AMDIn the Money	$80.15In the Money	$80.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$245.00	AMDIn the Money	$85.10In the Money	$85.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	20Out of the Money	Filter Table By Strike Price of$250.00	AMDIn the Money	$90.15In the Money	$90.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.01Out of the Money	6Out of the Money	25Out of the Money	Filter Table By Strike Price of$255.00	AMDIn the Money	$95.10In the Money	$95.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	4Out of the Money	Filter Table By Strike Price of$260.00	AMDIn the Money	$100.15In the Money	$100.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$265.00	AMDIn the Money	$105.10In the Money	$105.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$270.00	AMDIn the Money	$110.15In the Money	$110.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$275.00	AMDIn the Money	$115.10In the Money	$115.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMDIn the Money	$120.15In the Money	$120.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	AMDIn the Money	$125.10In the Money	$125.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AMDIn the Money	$130.15In the Money	$130.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$295.00	AMDIn the Money	$135.10In the Money	$135.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Advanced Micro Devices Inc
NASDAQ:AMDUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 05, 2024)

Put Options (expires Friday July 05, 2024)