Stocks Options

LAST PRICE
147.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
147.7400/ 1
Ask / Lots
147.9300/ 10
Open / Previous Close
--- / 147.9500
Day Range
---
52 Week Range
Low 112.8800
High 227.3000
Volume
280,059
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 48.458

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMDIn the Money	---In the Money	---In the Money	$73.55In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$70.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
AMDIn the Money	---In the Money	---In the Money	$67.17In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$75.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	509Out of the Money
AMDIn the Money	---In the Money	---In the Money	$69.73In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,934Out of the Money
AMDIn the Money	---In the Money	---In the Money	$65.17In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$85.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,534Out of the Money
AMDIn the Money	---In the Money	---In the Money	$58.62In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$90.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,036Out of the Money
AMDIn the Money	---In the Money	---In the Money	$48.39In the Money	$0.00In the Money	---In the Money	142In the Money	Filter Table By Strike Price of$95.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,033Out of the Money
AMDIn the Money	---In the Money	---In the Money	$50.80In the Money	$0.00In the Money	---In the Money	2,651In the Money	Filter Table By Strike Price of$100.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,208Out of the Money
AMDIn the Money	---In the Money	---In the Money	$44.33In the Money	$0.00In the Money	---In the Money	141In the Money	Filter Table By Strike Price of$105.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,845Out of the Money
AMDIn the Money	---In the Money	---In the Money	$38.20In the Money	$0.00In the Money	---In the Money	506In the Money	Filter Table By Strike Price of$110.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7,289Out of the Money
AMDIn the Money	---In the Money	---In the Money	$34.27In the Money	$0.00In the Money	---In the Money	673In the Money	Filter Table By Strike Price of$115.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5,428Out of the Money
AMDIn the Money	---In the Money	---In the Money	$28.08In the Money	$0.00In the Money	---In the Money	1,113In the Money	Filter Table By Strike Price of$120.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13,108Out of the Money
AMDIn the Money	---In the Money	---In the Money	$23.40In the Money	$0.00In the Money	---In the Money	493In the Money	Filter Table By Strike Price of$125.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9,130Out of the Money
AMDIn the Money	---In the Money	---In the Money	$18.35In the Money	$0.00In the Money	---In the Money	4,532In the Money	Filter Table By Strike Price of$130.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	19,585Out of the Money
AMDIn the Money	---In the Money	---In the Money	$19.55In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$131.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	290Out of the Money
AMDIn the Money	---In the Money	---In the Money	$18.15In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$132.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money
AMDIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$133.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
AMDIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$134.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	354Out of the Money
AMDIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3,094In the Money	Filter Table By Strike Price of$135.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11,815Out of the Money
AMDIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	346In the Money	Filter Table By Strike Price of$136.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	913Out of the Money
AMDIn the Money	---In the Money	---In the Money	$11.59In the Money	$0.00In the Money	---In the Money	438In the Money	Filter Table By Strike Price of$137.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money
AMDIn the Money	---In the Money	---In the Money	$10.35In the Money	$0.00In the Money	---In the Money	340In the Money	Filter Table By Strike Price of$138.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1,575Out of the Money
AMDIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	247In the Money	Filter Table By Strike Price of$139.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,347Out of the Money
AMDIn the Money	---In the Money	---In the Money	$8.81In the Money	$0.00In the Money	---In the Money	7,536In the Money	Filter Table By Strike Price of$140.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	17,564Out of the Money
AMDIn the Money	---In the Money	---In the Money	$8.00In the Money	$0.00In the Money	---In the Money	608In the Money	Filter Table By Strike Price of$141.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1,505Out of the Money
AMDIn the Money	---In the Money	---In the Money	$7.05In the Money	$0.00In the Money	---In the Money	1,239In the Money	Filter Table By Strike Price of$142.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	---Out of the Money	3,347Out of the Money
AMDIn the Money	---In the Money	---In the Money	$6.15In the Money	$0.00In the Money	---In the Money	1,814In the Money	Filter Table By Strike Price of$143.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	2,440Out of the Money
AMDIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	1,354In the Money	Filter Table By Strike Price of$144.00	AMDOut of the Money	---Out of the Money	---Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	3,282Out of the Money
AMDIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	5,654In the Money	Filter Table By Strike Price of$145.00	AMDNear the Money	---Near the Money	---Near the Money	$1.52Near the Money	$0.00Near the Money	---Near the Money	14,319Near the Money
AMDIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	2,764In the Money	Filter Table By Strike Price of$146.00	AMDNear the Money	---Near the Money	---Near the Money	$1.86Near the Money	$0.00Near the Money	---Near the Money	1,909Near the Money
AMDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.39Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,570Underlying issue's last price	Filter Table By Strike Price of$147.00Underlying issue's last price	AMDUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,814Underlying issue's last price
AMDNear the Money	---Near the Money	---Near the Money	$2.85Near the Money	$0.00Near the Money	---Near the Money	3,715Near the Money	Filter Table By Strike Price of$148.00	AMDIn the Money	---In the Money	---In the Money	$2.76In the Money	$0.00In the Money	---In the Money	5,071In the Money
AMDNear the Money	---Near the Money	---Near the Money	$2.41Near the Money	$0.00Near the Money	---Near the Money	3,335Near the Money	Filter Table By Strike Price of$149.00	AMDIn the Money	---In the Money	---In the Money	$3.25In the Money	$0.00In the Money	---In the Money	1,601In the Money
AMDNear the Money	---Near the Money	---Near the Money	$1.99Near the Money	$0.00Near the Money	---Near the Money	18,378Near the Money	Filter Table By Strike Price of$150.00	AMDIn the Money	---In the Money	---In the Money	$3.92In the Money	$0.00In the Money	---In the Money	12,663In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$1.20Out of the Money	$0.00Out of the Money	---Out of the Money	20,083Out of the Money	Filter Table By Strike Price of$152.50	AMDIn the Money	---In the Money	---In the Money	$5.59In the Money	$0.00In the Money	---In the Money	2,033In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	33,866Out of the Money	Filter Table By Strike Price of$155.00	AMDIn the Money	---In the Money	---In the Money	$7.58In the Money	$0.00In the Money	---In the Money	12,376In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	10,974Out of the Money	Filter Table By Strike Price of$157.50	AMDIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	3,024In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	17,975Out of the Money	Filter Table By Strike Price of$160.00	AMDIn the Money	---In the Money	---In the Money	$11.91In the Money	$0.00In the Money	---In the Money	6,937In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	11,723Out of the Money	Filter Table By Strike Price of$162.50	AMDIn the Money	---In the Money	---In the Money	$14.41In the Money	$0.00In the Money	---In the Money	845In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	17,943Out of the Money	Filter Table By Strike Price of$165.00	AMDIn the Money	---In the Money	---In the Money	$17.00In the Money	$0.00In the Money	---In the Money	2,298In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,970Out of the Money	Filter Table By Strike Price of$167.50	AMDIn the Money	---In the Money	---In the Money	$19.07In the Money	$0.00In the Money	---In the Money	763In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	17,710Out of the Money	Filter Table By Strike Price of$170.00	AMDIn the Money	---In the Money	---In the Money	$21.75In the Money	$0.00In the Money	---In the Money	4,993In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,661Out of the Money	Filter Table By Strike Price of$172.50	AMDIn the Money	---In the Money	---In the Money	$24.54In the Money	$0.00In the Money	---In the Money	10In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12,238Out of the Money	Filter Table By Strike Price of$175.00	AMDIn the Money	---In the Money	---In the Money	$27.20In the Money	$0.00In the Money	---In the Money	2,495In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2,951Out of the Money	Filter Table By Strike Price of$177.50	AMDIn the Money	---In the Money	---In the Money	$29.45In the Money	$0.00In the Money	---In the Money	10In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18,671Out of the Money	Filter Table By Strike Price of$180.00	AMDIn the Money	---In the Money	---In the Money	$30.11In the Money	$0.00In the Money	---In the Money	242In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10,160Out of the Money	Filter Table By Strike Price of$185.00	AMDIn the Money	---In the Money	---In the Money	$36.14In the Money	$0.00In the Money	---In the Money	36In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	9,082Out of the Money	Filter Table By Strike Price of$190.00	AMDIn the Money	---In the Money	---In the Money	$40.20In the Money	$0.00In the Money	---In the Money	9In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,603Out of the Money	Filter Table By Strike Price of$195.00	AMDIn the Money	---In the Money	---In the Money	$50.51In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16,192Out of the Money	Filter Table By Strike Price of$200.00	AMDIn the Money	---In the Money	---In the Money	$57.70In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,119Out of the Money	Filter Table By Strike Price of$205.00	AMDIn the Money	---In the Money	---In the Money	$39.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,721Out of the Money	Filter Table By Strike Price of$210.00	AMDIn the Money	---In the Money	---In the Money	$60.50In the Money	$0.00In the Money	---In the Money	60In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	892Out 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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,069Out of the Money	Filter Table By Strike Price of$220.00	AMDIn the Money	---In the Money	---In the Money	$56.55In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,139Out of the Money	Filter Table By Strike Price of$230.00	AMDIn the Money	---In the Money	---In the Money	$79.65In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,557Out of the Money	Filter Table By Strike Price of$240.00	AMDIn the Money	---In the Money	---In the Money	$70.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,638Out of the Money	Filter Table By Strike Price of$250.00	AMDIn the Money	---In the Money	---In the Money	$70.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,023Out of the Money	Filter Table By Strike Price of$260.00	AMDIn the Money	---In the Money	---In the Money	$105.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,902Out of the Money	Filter Table By Strike Price of$270.00	AMDIn the Money	---In the Money	---In the Money	$135.70In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,164Out of the Money	Filter Table By Strike Price of$280.00	AMDIn the Money	---In the Money	---In the Money	$127.10In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	974Out of the Money	Filter Table By Strike Price of$290.00	AMDIn the Money	---In the Money	---In the Money	$138.20In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5,271Out of the Money	Filter Table By Strike Price of$300.00	AMDIn the Money	---In the Money	---In the Money	$116.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	374Out of the Money	Filter Table By Strike Price of$310.00	AMDIn the Money	---In the Money	---In the Money	$96.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	829Out of the Money	Filter Table By Strike Price of$320.00	AMDIn the Money	---In the Money	---In the Money	$157.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	442Out of the Money	Filter Table By Strike Price of$330.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money	Filter Table By Strike Price of$340.00	AMDIn the Money	---In the Money	---In the Money	$135.86In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	429Out of the Money	Filter Table By Strike Price of$350.00	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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	469Out of the Money	Filter Table By Strike Price of$360.00	AMDIn the Money	---In the Money	---In the Money	$216.85In the Money	$0.00In the Money	---In the Money	---In the Money
AMDOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,371Out of the Money	Filter Table By Strike Price of$370.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	786Out of the Money	Filter Table By Strike Price of$380.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$390.00	AMDIn the Money	---In the Money	---In the Money	$242.09In the Money	$0.00In the Money	---In the Money	1In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)