Stocks Options

LAST PRICE
171.9000
TODAY'S CHANGE (%)
Trending Up8.0000 (4.8810%)

Bid / Lots
171.7200/ 1
Ask / Lots
171.8600/ 8
Open / Previous Close
165.9700 / 163.9000
Day Range
Low 165.6800
High 174.0396
52 Week Range
Low 93.1150
High 227.3000
Volume
61,857,052
above 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 45.322

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMDIn the Money	$106.80In the Money	$107.35In the Money	$90.22In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$65.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	500Out of the Money
AMDIn the Money	$101.85In the Money	$102.35In the Money	$93.45In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$70.00	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	754Out of the Money
AMDIn the Money	$96.80In the Money	$97.40In the Money	$97.13In the Money	$10.90In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$75.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
AMDIn the Money	$91.85In the Money	$92.35In the Money	$91.60In the Money	$15.88In the Money	14In the Money	63In the Money	Filter Table By Strike Price of$80.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	346Out of the Money
AMDIn the Money	$86.85In the Money	$87.40In the Money	$73.75In the Money	$0.00In the Money	---In the Money	149In the Money	Filter Table By Strike Price of$85.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	837Out of the Money
AMDIn the Money	$81.90In the Money	$82.40In the Money	$79.97In the Money	$12.55In the Money	1In the Money	338In 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	703Out of the Money
AMDIn the Money	$76.85In the Money	$77.45In the Money	$67.81In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$95.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
AMDIn the Money	$71.90In the Money	$72.40In the Money	$71.93In the Money	$6.63In the Money	15In the Money	787In the Money	Filter Table By Strike Price of$100.00	AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2,316Out of the Money
AMDIn the Money	$66.90In the Money	$67.45In the Money	$67.65In the Money	$18.06In the Money	42In the Money	274In the Money	Filter Table By Strike Price of$105.00	AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3,225Out of the Money
AMDIn the Money	$61.95In the Money	$62.45In the Money	$62.24In the Money	$12.26In the Money	11In the Money	259In the Money	Filter Table By Strike Price of$110.00	AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12Out of the Money	3,277Out of the Money
AMDIn the Money	$56.90In the Money	$57.50In the Money	$57.82In the Money	$15.72In the Money	4In the Money	454In the Money	Filter Table By Strike Price of$115.00	AMDOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	2,291Out of the Money
AMDIn the Money	$51.95In the Money	$52.50In the Money	$52.18In the Money	$8.08In the Money	7In the Money	656In the Money	Filter Table By Strike Price of$120.00	AMDOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	93Out of the Money	8,944Out of the Money
AMDIn the Money	$46.95In the Money	$47.55In the Money	$48.00In the Money	$9.30In the Money	4In the Money	548In the Money	Filter Table By Strike Price of$125.00	AMDOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	156Out of the Money	6,695Out of the Money
AMDIn the Money	$42.00In the Money	$42.50In the Money	$42.30In the Money	$8.30In the Money	50In the Money	715In the Money	Filter Table By Strike Price of$130.00	AMDOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	288Out of the Money	7,141Out of the Money
AMDIn the Money	$37.00In the Money	$37.55In the Money	$36.95In the Money	$7.88In the Money	12In the Money	9,571In the Money	Filter Table By Strike Price of$135.00	AMDOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	2,628Out of the Money	19,082Out of the Money
AMDIn the Money	$32.05In the Money	$32.50In the Money	$32.30In the Money	$7.05In the Money	81In the Money	1,349In the Money	Filter Table By Strike Price of$140.00	AMDOut of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	1,765Out of the Money	14,025Out of the Money
AMDIn the Money	$27.10In the Money	$27.50In the Money	$27.41In the Money	$7.81In the Money	66In the Money	9,698In the Money	Filter Table By Strike Price of$145.00	AMDOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$-0.24Out of the Money	2,885Out of the Money	21,204Out of the Money
AMDIn the Money	$23.25In the Money	$23.80In the Money	$23.45In the Money	$7.05In the Money	4In the Money	42In the Money	Filter Table By Strike Price of$149.00	AMDOut of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.26Out of the Money	$-0.53Out of the Money	342Out of the Money	1,305Out of the Money
AMDIn the Money	$22.30In the Money	$22.80In the Money	$22.40In the Money	$7.47In the Money	338In the Money	9,231In the Money	Filter Table By Strike Price of$150.00	AMDOut of the Money	$0.29Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$-0.57Out of the Money	3,368Out of the Money	15,434Out of the Money
AMDIn the Money	$20.00In the Money	$20.40In the Money	$20.00In the Money	$7.25In the Money	220In the Money	439In the Money	Filter Table By Strike Price of$152.50	AMDOut of the Money	$0.42Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.85Out of the Money	571Out of the Money	1,782Out of the Money
AMDIn the Money	$17.70In the Money	$18.15In the Money	$17.79In the Money	$6.74In the Money	654In the Money	11,405In the Money	Filter Table By Strike Price of$155.00	AMDOut of the Money	$0.61Out of the Money	$0.65Out of the Money	$0.63Out of the Money	$-1.18Out of the Money	5,560Out of the Money	17,029Out of the Money
AMDIn the Money	$15.50In the Money	$15.95In the Money	$15.60In the Money	$6.30In the Money	522In the Money	2,008In the Money	Filter Table By Strike Price of$157.50	AMDOut of the Money	$0.87Out of the Money	$0.94Out of the Money	$0.92Out of the Money	$-1.64Out of the Money	1,771Out of the Money	2,865Out of the Money
AMDIn the Money	$13.45In the Money	$13.75In the Money	$13.40In the Money	$5.60In the Money	4,161In the Money	15,510In the Money	Filter Table By Strike Price of$160.00	AMDOut of the Money	$1.27Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$-2.07Out of the Money	6,012Out of the Money	13,745Out of the Money
AMDIn the Money	$11.40In the Money	$11.70In the Money	$11.40In the Money	$5.05In the Money	1,211In the Money	2,262In the Money	Filter Table By Strike Price of$162.50	AMDOut of the Money	$1.81Out of the Money	$1.91Out of the Money	$1.89Out of the Money	$-2.71Out of the Money	2,336Out of the Money	1,201Out of the Money
AMDIn the Money	$9.75In the Money	$10.00In the Money	$9.80In the Money	$4.65In the Money	13,410In the Money	22,959In the Money	Filter Table By Strike Price of$165.00	AMDOut of the Money	$2.54Out of the Money	$2.65Out of the Money	$2.61Out of the Money	$-3.13Out of the Money	4,442Out of the Money	10,350Out of the Money
AMDIn the Money	$8.15In the Money	$8.30In the Money	$8.15In the Money	$4.05In the Money	3,155In the Money	1,605In the Money	Filter Table By Strike Price of$167.50	AMDOut of the Money	$3.45Out of the Money	$3.55Out of the Money	$3.55Out of the Money	$-3.76Out of the Money	2,525Out of the Money	514Out of the Money
AMDUnderlying issue's last price	$6.75Underlying issue's last price	$6.90Underlying issue's last price	$6.85Underlying issue's last price	$3.60Underlying issue's last price	21,858Underlying issue's last price	26,623Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	AMDUnderlying issue's last price	$4.55Underlying issue's last price	$4.65Underlying issue's last price	$4.60Underlying issue's last price	$-4.48Underlying issue's last price	5,250Underlying issue's last price	12,076Underlying issue's last price
AMDNear the Money	$5.60Near the Money	$5.75Near the Money	$5.53Near the Money	$3.01Near the Money	7,104Near the Money	1,777Near the Money	Filter Table By Strike Price of$172.50	AMDIn the Money	$5.80In the Money	$6.00In the Money	$5.95In the Money	$-4.68In the Money	1,828In the Money	49In the Money
AMDOut of the Money	$4.55Out of the Money	$4.70Out of the Money	$4.60Out of the Money	$2.69Out of the Money	16,889Out of the Money	14,150Out of the Money	Filter Table By Strike Price of$175.00	AMDIn the Money	$7.25In the Money	$7.50In the Money	$7.35In the Money	$-5.39In the Money	2,208In the Money	3,760In the Money
AMDOut of the Money	$3.65Out of the Money	$3.80Out of the Money	$3.68Out of the Money	$2.20Out of the Money	2,583Out of the Money	1,869Out of the Money	Filter Table By Strike Price of$177.50	AMDIn the Money	$8.90In the Money	$9.10In the Money	$9.00In the Money	$-5.73In the Money	61In the Money	8In the Money
AMDOut of the Money	$2.95Out of the Money	$3.05Out of the Money	$2.96Out of the Money	$1.83Out of the Money	31,471Out of the Money	22,873Out of the Money	Filter Table By Strike Price of$180.00	AMDIn the Money	$10.65In the Money	$10.90In the Money	$10.76In the Money	$-6.31In the Money	422In the Money	2,773In the Money
AMDOut of the Money	$2.35Out of the Money	$2.44Out of the Money	$2.36Out of the Money	$1.50Out of the Money	1,865Out of the Money	1,490Out of the Money	Filter Table By Strike Price of$182.50	AMDIn the Money	$12.55In the Money	$12.90In the Money	$12.65In the Money	$-6.45In the Money	21In the Money	2In the Money
AMDOut of the Money	$1.86Out of the Money	$1.93Out of the Money	$1.90Out of the Money	$1.24Out of the Money	5,674Out of the Money	12,101Out of the Money	Filter Table By Strike Price of$185.00	AMDIn the Money	$14.55In the Money	$14.90In the Money	$14.83In the Money	$-6.80In the Money	42In the Money	1,286In the Money
AMDOut of the Money	$1.47Out of the Money	$1.54Out of the Money	$1.48Out of the Money	$0.97Out of the Money	583Out of the Money	39Out of the Money	Filter Table By Strike Price of$187.50	AMDIn the Money	$16.55In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$1.16Out of the Money	$1.20Out of the Money	$1.18Out of the Money	$0.79Out of the Money	7,692Out of the Money	11,613Out of the Money	Filter Table By Strike Price of$190.00	AMDIn the Money	$18.75In the Money	$19.15In the Money	$19.05In the Money	$-7.45In the Money	49In the Money	1,513In 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$192.50	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	$0.71Out of the Money	$0.76Out of the Money	$0.72Out of the Money	$0.48Out of the Money	1,611Out of the Money	7,591Out of the Money	Filter Table By Strike Price of$195.00	AMDIn the Money	$23.25In the Money	$23.80In the Money	$32.72In the Money	$0.00In the Money	---In the Money	204In the Money
AMDOut of the Money	$0.45Out of the Money	$0.49Out of the Money	$0.46Out of the Money	$0.29Out of the Money	15,912Out of the Money	14,834Out of the Money	Filter Table By Strike Price of$200.00	AMDIn the Money	$28.05In the Money	$29.55In the Money	$28.63In the Money	$-8.57In the Money	4In the Money	7In the Money
AMDOut of the Money	$0.29Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$0.19Out of the Money	685Out of the Money	331Out of the Money	Filter Table By Strike Price of$205.00	AMDIn the Money	$32.90In the Money	$33.45In the Money	$33.40In the Money	$33.40In the Money	10In the Money	---In the Money
AMDOut of the Money	$0.20Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.11Out of the Money	2,092Out of the Money	6,554Out of the Money	Filter Table By Strike Price of$210.00	AMDIn the Money	$37.85In the Money	$39.35In the Money	$39.50In the Money	$-7.00In the Money	3In the Money	6In 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$215.00	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	$0.09Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.07Out of the Money	3,142Out of the Money	17,401Out of the Money	Filter Table By Strike Price of$220.00	AMDIn the Money	$47.85In the Money	$48.35In the Money	$54.30In the Money	$0.00In the Money	---In the Money	1In 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$225.00	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	$0.06Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.05Out of the Money	95Out of the Money	5,925Out of the Money	Filter Table By Strike Price of$230.00	AMDIn the Money	$57.85In the Money	$58.35In the Money	$57.92In the Money	$-8.33In the Money	1In the Money	---In 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$235.00	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	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.03Out of the Money	167Out of the Money	1,719Out of the Money	Filter Table By Strike Price of$240.00	AMDIn the Money	$67.85In the Money	$68.35In the Money	$73.90In the Money	$0.00In the Money	---In the Money	---In 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$245.00	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	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2,548Out of the Money	6,460Out of the Money	Filter Table By Strike Price of$250.00	AMDIn the Money	$77.85In the Money	$78.35In the Money	$87.65In 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	$0.02Out of the Money	$0.01Out of the Money	95Out of the Money	1,509Out of the Money	Filter Table By Strike Price of$260.00	AMDIn the Money	$87.85In the Money	$88.35In the Money	$87.90In the Money	$8.65In the Money	1In the Money	---In the Money
AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	12Out of the Money	1,985Out of the Money	Filter Table By Strike Price of$270.00	AMDIn the Money	$97.85In the Money	$98.35In the Money	$109.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,400Out of the Money	Filter Table By Strike Price of$280.00	AMDIn the Money	$107.85In the Money	$108.35In the Money	$99.37In the Money	$0.00In the Money	---In the Money	---In the Money
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	956Out of the Money	Filter Table By Strike Price of$290.00	AMDIn the Money	$117.85In the Money	$118.35In the Money	$126.25In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	7,439Out of the Money	Filter Table By Strike Price of$300.00	AMDIn the Money	$127.85In the Money	$128.35In the Money	$110.20In the Money	$0.00In the Money	---In the Money	---In the Money
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	827Out of the Money	Filter Table By Strike Price of$310.00	AMDIn the Money	$137.85In the Money	$138.35In the Money	$108.95In the Money	$0.00In the Money	---In the Money	---In the Money
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	9,178Out of the Money	Filter Table By Strike Price of$320.00	AMDIn the Money	$147.85In the Money	$148.35In the Money	$159.20In the Money	$0.00In the Money	---In the Money	---In the Money
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	469Out of the Money	Filter Table By Strike Price of$330.00	AMDIn the Money	$157.85In the Money	$158.35In the Money	$152.47In the Money	$0.00In the Money	---In the Money	---In the Money
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	521Out of the Money	Filter Table By Strike Price of$340.00	AMDIn the Money	$167.85In the Money	$168.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,047Out of the Money	Filter Table By Strike Price of$350.00	AMDIn the Money	$177.85In the Money	$178.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4,189Out of the Money	Filter Table By Strike Price of$360.00	AMDIn the Money	$187.85In the Money	$188.35In the Money	$150.50In the Money	$0.00In the Money	---In the Money	---In the Money
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	1,173Out of the Money	Filter Table By Strike Price of$370.00	AMDIn the Money	$197.85In the Money	$198.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,451Out of the Money	Filter Table By Strike Price of$380.00	AMDIn the Money	$207.85In the Money	$208.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,246Out of the Money	Filter Table By Strike Price of$390.00	AMDIn the Money	$217.85In the Money	$218.35In 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 19, 2024)

Put Options (expires Friday July 19, 2024)