Stocks Options

LAST PRICE
151.9200
TODAY'S CHANGE (%)
Trending Down-0.4700 (-0.3084%)

Bid / Lots
151.4100/ 39
Ask / Lots
151.5000/ 1
Open / Previous Close
154.2874 / 152.3900
Day Range
Low 151.3100
High 156.3700
52 Week Range
Low 93.1150
High 227.3000
Volume
37,652,770
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 47.601

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	AMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMDIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$116.00	AMDOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$117.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$118.00	AMDOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$119.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$121.00	AMDOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	46Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$122.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$123.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$124.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$126.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$127.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$128.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	539Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$129.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMDIn the Money	$22.50In the Money	$22.95In the Money	$23.80In the Money	$5.25In the Money	65In the Money	---In the Money	Filter Table By Strike Price of$131.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	41Out of the Money	---Out of the Money
AMDIn the Money	$19.40In the Money	$20.70In the Money	$21.45In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$132.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMDIn the Money	$17.75In the Money	$19.60In the Money	$19.95In the Money	$1.10In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$133.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMDIn the Money	$17.05In the Money	$18.75In the Money	$20.00In the Money	$0.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$134.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMDIn the Money	$15.25In the Money	$16.25In the Money	$16.38In the Money	$0.28In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$136.00	AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
AMDUnderlying issue's last price	$1.85Underlying issue's last price	$2.12Underlying issue's last price	$1.95Underlying issue's last price	$-0.83Underlying issue's last price	7,415Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	AMDUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.42Underlying issue's last price	40,106Underlying issue's last price	---Underlying issue's last price
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	59,617Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	AMDIn the Money	$2.99In the Money	$3.90In the Money	$3.00In the Money	$-0.04In the Money	24,026In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	38,963Out of the Money	---Out of the Money	Filter Table By Strike Price of$157.50	AMDIn the Money	$4.05In the Money	$6.75In the Money	$5.90In the Money	$0.60In the Money	1,810In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12,976Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	AMDIn the Money	$6.85In the Money	$9.70In the Money	$8.20In the Money	$0.70In the Money	723In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,829Out of the Money	---Out of the Money	Filter Table By Strike Price of$162.50	AMDIn the Money	$8.70In the Money	$11.85In the Money	$10.50In the Money	$0.37In the Money	25In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	809Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	AMDIn the Money	$11.95In the Money	$14.80In the Money	$12.62In the Money	$-0.08In the Money	15In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	178Out of the Money	---Out of the Money	Filter Table By Strike Price of$167.50	AMDIn the Money	$13.75In the Money	$17.25In the Money	$15.55In the Money	$0.90In the Money	3In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	140Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	AMDIn the Money	$17.15In the Money	$18.35In the Money	$17.20In the Money	$1.25In the Money	22In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	116Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	AMDIn the Money	$20.05In the Money	$21.00In the Money	$20.64In the Money	$-0.56In the Money	4In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	AMDIn the Money	$21.25In the Money	$24.50In the Money	$23.00In the Money	$-0.20In the Money	7In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	AMDIn the Money	$24.80In the Money	$26.35In the Money	$24.65In the Money	$0.60In the Money	1In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	AMDIn the Money	$27.10In the Money	$29.10In the Money	$24.40In the Money	$-1.20In the Money	2In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	AMDIn the Money	$30.75In the Money	$32.70In the Money	$34.31In the Money	$0.00In the Money	1In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	AMDIn the Money	$31.05In the Money	$34.25In the Money	$32.85In the Money	$2.75In the Money	1In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	AMDIn the Money	$36.15In the Money	$37.55In the Money	$39.32In the Money	$0.00In the Money	5In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	AMDIn the Money	$38.50In the Money	$40.50In the Money	$40.00In the Money	$0.00In the Money	4In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	AMDIn the Money	$40.80In the Money	$42.60In the Money	$41.89In the Money	$0.00In the Money	27In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	AMDIn the Money	$43.25In the Money	$45.05In the Money	$46.87In the Money	$0.00In the Money	1In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	AMDIn the Money	$46.20In the Money	$48.40In the Money	$49.29In the Money	$0.00In the Money	2In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	AMDIn the Money	$52.30In the Money	$55.45In the Money	$54.90In the Money	$0.00In the Money	1In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	AMDIn the Money	$57.20In the Money	$60.25In the Money	$58.60In the Money	$0.00In the Money	10In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	AMDIn the Money	$53.25In the Money	$54.60In the Money	$54.36In the Money	$-5.14In the Money	3In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	AMDIn the Money	$58.70In the Money	$62.20In the Money	$54.90In the Money	$0.00In the Money	1In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMDIn the Money	$70.85In the Money	$72.50In the Money	$72.90In the Money	$0.00In the Money	16In the Money	---In the Money
AMDOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	475Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMDIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)