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 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMDIn the Money	$96.90In the Money	$97.45In the Money	$82.07In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$91.95In the Money	$92.45In the Money	$83.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	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	3Out of the Money
AMDIn the Money	$86.95In the Money	$87.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AMDOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMDIn the Money	$82.00In the Money	$82.50In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	$77.00In the Money	$77.55In the Money	$76.90In the Money	$14.60In the Money	2In 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	5Out of the Money
AMDIn the Money	$72.05In the Money	$72.55In the Money	$70.05In the Money	$7.05In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$100.00	AMDOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
AMDIn the Money	$67.00In the Money	$67.60In the Money	$61.10In the Money	$4.60In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$105.00	AMDOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMDIn the Money	$62.05In the Money	$62.60In the Money	$62.15In the Money	$11.65In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$110.00	AMDOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	16Out of the Money	51Out of the Money
AMDIn the Money	$57.05In the Money	$57.65In the Money	$57.99In the Money	$17.83In the Money	2In the Money	21In the Money	Filter Table By Strike Price of$115.00	AMDOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AMDIn the Money	$52.10In the Money	$52.65In the Money	$52.70In the Money	$11.95In the Money	3In the Money	28In the Money	Filter Table By Strike Price of$120.00	AMDOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	26Out of the Money	128Out of the Money
AMDIn the Money	$47.10In the Money	$47.70In the Money	$46.85In the Money	$13.85In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$125.00	AMDOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	32Out of the Money	355Out of the Money
AMDIn the Money	$42.20In the Money	$42.70In the Money	$43.30In the Money	$7.61In the Money	7In the Money	24In the Money	Filter Table By Strike Price of$130.00	AMDOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.07Out of the Money	82Out of the Money	1,003Out of the Money
AMDIn the Money	$37.20In the Money	$37.80In the Money	$36.85In the Money	$6.85In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$135.00	AMDOut of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	493Out of the Money	1,160Out of the Money
AMDIn the Money	$32.35In the Money	$32.85In the Money	$32.55In the Money	$7.05In the Money	2In the Money	83In the Money	Filter Table By Strike Price of$140.00	AMDOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.24Out of the Money	932Out of the Money	1,996Out of the Money
AMDIn the Money	$27.50In the Money	$28.05In the Money	$27.64In the Money	$6.29In the Money	54In the Money	167In the Money	Filter Table By Strike Price of$145.00	AMDOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.52Out of the Money	1,132Out of the Money	1,866Out of the Money
AMDIn the Money	$22.85In the Money	$23.35In the Money	$22.98In the Money	$7.06In the Money	54In the Money	1,477In the Money	Filter Table By Strike Price of$150.00	AMDOut of the Money	$0.67Out of the Money	$0.68Out of the Money	$0.67Out of the Money	$-0.90Out of the Money	1,528Out of the Money	2,198Out 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	$18.50In the Money	$18.90In the Money	$18.45In the Money	$6.28In the Money	238In the Money	1,259In the Money	Filter Table By Strike Price of$155.00	AMDOut of the Money	$1.23Out of the Money	$1.27Out of the Money	$1.25Out of the Money	$-1.55Out of the Money	836Out of the Money	2,017Out 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$157.50	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	$14.50In the Money	$14.90In the Money	$14.70In the Money	$5.60In the Money	618In the Money	2,472In the Money	Filter Table By Strike Price of$160.00	AMDOut of the Money	$2.20Out of the Money	$2.27Out of the Money	$2.26Out of the Money	$-2.24Out of the Money	1,518Out of the Money	1,963Out 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$162.50	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	$11.10In the Money	$11.45In the Money	$11.40In the Money	$5.00In the Money	1,535In the Money	1,919In the Money	Filter Table By Strike Price of$165.00	AMDOut of the Money	$3.70Out of the Money	$3.85Out of the Money	$3.75Out of the Money	$-3.25Out of the Money	552Out of the Money	835Out 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$167.50	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
AMDUnderlying issue's last price	$8.15Underlying issue's last price	$8.45Underlying issue's last price	$8.30Underlying issue's last price	$3.75Underlying issue's last price	5,735Underlying issue's last price	3,572Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	AMDUnderlying issue's last price	$5.85Underlying issue's last price	$6.00Underlying issue's last price	$5.89Underlying issue's last price	$-4.29Underlying issue's last price	945Underlying issue's last price	224Underlying issue's last price
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$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	$6.00Out of the Money	$6.15Out of the Money	$6.15Out of the Money	$3.10Out of the Money	5,320Out of the Money	2,545Out of the Money	Filter Table By Strike Price of$175.00	AMDIn the Money	$8.45In the Money	$8.75In the Money	$8.70In the Money	$-5.10In the Money	191In the Money	416In 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	$4.25Out of the Money	$4.40Out of the Money	$4.30Out of the Money	$2.26Out of the Money	4,607Out of the Money	4,116Out of the Money	Filter Table By Strike Price of$180.00	AMDIn the Money	$11.75In the Money	$12.10In the Money	$11.69In the Money	$-5.63In the Money	75In the Money	72In 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	$2.97Out of the Money	$3.05Out of the Money	$2.96Out of the Money	$1.63Out of the Money	1,478Out of the Money	902Out of the Money	Filter Table By Strike Price of$185.00	AMDIn the Money	$15.45In the Money	$15.85In the Money	$15.53In the Money	$-6.47In the Money	19In the Money	59In 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$187.50	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	$2.05Out of the Money	$2.13Out of the Money	$2.05Out of the Money	$1.18Out of the Money	2,826Out of the Money	3,486Out of the Money	Filter Table By Strike Price of$190.00	AMDIn the Money	$19.45In the Money	$19.90In the Money	$19.25In the Money	$-7.45In the Money	16In the Money	10In 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	$1.40Out of the Money	$1.46Out of the Money	$1.40Out of the Money	$0.81Out of the Money	887Out of the Money	453Out of the Money	Filter Table By Strike Price of$195.00	AMDIn the Money	$23.80In the Money	$26.15In the Money	$24.80In the Money	$24.80In the Money	1In the Money	---In the Money
AMDOut of the Money	$0.96Out of the Money	$1.00Out of the Money	$0.97Out of the Money	$0.57Out of the Money	2,920Out of the Money	2,666Out of the Money	Filter Table By Strike Price of$200.00	AMDIn the Money	$28.40In the Money	$30.75In the Money	$34.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.67Out of the Money	$0.71Out of the Money	$0.70Out of the Money	$0.44Out of the Money	272Out of the Money	410Out of the Money	Filter Table By Strike Price of$205.00	AMDIn the Money	$33.15In the Money	$35.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.48Out of the Money	$0.50Out of the Money	$0.50Out of the Money	$0.30Out of the Money	662Out of the Money	803Out of the Money	Filter Table By Strike Price of$210.00	AMDIn the Money	$37.95In the Money	$40.40In the Money	$50.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.35Out of the Money	$0.38Out of the Money	$0.35Out of the Money	$0.20Out of the Money	121Out of the Money	86Out of the Money	Filter Table By Strike Price of$215.00	AMDIn the Money	$42.85In the Money	$45.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.14Out of the Money	301Out of the Money	225Out of the Money	Filter Table By Strike Price of$220.00	AMDIn the Money	$47.85In the Money	$49.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$0.12Out of the Money	37Out of the Money	38Out of the Money	Filter Table By Strike Price of$225.00	AMDIn the Money	$52.80In the Money	$54.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.14Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.09Out of the Money	27Out of the Money	110Out of the Money	Filter Table By Strike Price of$230.00	AMDIn the Money	$57.85In the Money	$59.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.13Out of the Money	$0.03Out of the Money	6Out of the Money	109Out of the Money	Filter Table By Strike Price of$235.00	AMDIn the Money	$62.80In the Money	$64.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$0.06Out of the Money	34Out of the Money	52Out of the Money	Filter Table By Strike Price of$240.00	AMDIn the Money	$67.85In the Money	$69.55In 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	$0.09Out of the Money	$0.09Out of the Money	$-0.10Out of the Money	7Out of the Money	6Out of the Money	Filter Table By Strike Price of$245.00	AMDIn the Money	$72.80In the Money	$74.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.04Out of the Money	4Out of the Money	11Out of the Money	Filter Table By Strike Price of$250.00	AMDIn the Money	$77.85In the Money	$79.55In 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	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	10Out of the Money	4Out of the Money	Filter Table By Strike Price of$255.00	AMDIn the Money	$82.80In the Money	$84.55In 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	$0.05Out 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$260.00	AMDIn the Money	$87.85In the Money	$89.55In 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	$0.05Out 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$265.00	AMDIn the Money	$92.80In the Money	$94.55In 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	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$270.00	AMDIn the Money	$97.85In the Money	$99.55In 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	$0.03Out 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$275.00	AMDIn the Money	$102.80In the Money	$104.55In 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	$0.03Out 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	$107.85In the Money	$109.55In 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	$0.03Out 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	$112.80In the Money	$114.55In 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	2Out of the Money	Filter Table By Strike Price of$290.00	AMDIn the Money	$117.85In the Money	$119.55In 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	$-0.02Out of the Money	6Out of the Money	565Out of the Money	Filter Table By Strike Price of$295.00	AMDIn the Money	$122.80In the Money	$124.55In 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 26, 2024)

Put Options (expires Friday July 26, 2024)