Bulletin
Investor Alert

New York Markets Open in:

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

Before the Bell

 --Real time quotes

Sep 18, 2020, 4:55 a.m.

AMD
/zigman2/quotes/208144392/composite

$

76.97

Change

+0.42 +0.55%

Volume

Volume 7,863

Real time quotes

/zigman2/quotes/208144392/composite

Previous close

$ 76.55

$ 76.55

Change

-0.11 -0.14%

Day low

Day high

$74.20

$76.63

Open

52 week low

52 week high

$27.43

$94.28

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 18, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 41.89 -0.90 2.00 41.35 41.65 95.00 35.00 quote 0.01 0.00 1.00 0.00 0.01 213.00
quote 44.10 0.00 0.00 36.35 36.65 66.00 40.00 quote 0.03 0.00 0.00 0.00 0.01 771.00
quote 35.10 0.00 4.00 33.35 33.65 5.00 43.00 quote 0.00 0.00 0.00 0.00 0.03
quote 30.90 0.00 4.00 32.35 32.65 44.00 quote 0.00 0.00 0.00 0.00 0.10
quote 30.75 -3.20 35.00 31.40 31.65 238.00 45.00 quote 0.01 0.00 1.00 0.00 0.01 3,498
quote 29.95 -3.20 5.00 30.40 30.65 10.00 46.00 quote 0.00 0.00 0.00 0.00 0.08
quote 28.85 -3.20 4.00 29.40 29.65 8.00 47.00 quote 0.00 0.00 0.00 0.00 0.03
quote 30.75 1.65 2.00 28.40 28.65 6.00 48.00 quote 0.00 0.00 0.00 0.00 0.04
quote 27.07 -1.63 2.00 27.40 27.65 31.00 49.00 quote 0.00 0.00 0.00 0.00 0.03
quote 25.73 -3.01 8.00 26.40 26.65 205.00 50.00 quote 0.01 -0.01 2.00 0.00 0.01 8,352
quote 24.00 -2.10 10.00 25.40 25.65 41.00 51.00 quote 0.01 0.00 580.00 0.00 0.07 580.00
quote 23.57 -3.13 7.00 23.90 24.15 255.00 52.50 quote 0.01 0.00 0.00 0.00 0.01 1,046
quote 22.05 0.30 12.00 22.40 22.60 65.00 54.00 quote 0.02 0.00 5.00 0.00 0.01 8.00
quote 19.55 -3.60 76.00 21.40 21.65 874.00 55.00 quote 0.01 -0.01 4.00 0.00 0.01 4,826
quote 20.65 0.55 14.00 20.40 20.65 57.00 56.00 quote 0.02 0.00 5.00 0.00 0.09 5.00
quote 18.40 -2.35 7.00 18.90 19.15 1,279 57.50 quote 0.01 0.00 2.00 0.00 0.01 1,606
quote 18.70 0.30 1.00 17.35 17.65 25.00 59.00 quote 0.01 -0.02 4.00 0.00 0.01 155.00
quote 15.10 -1.77 66.00 16.40 16.60 9,058 60.00 quote 0.01 0.00 125.00 0.00 0.01 9,436
quote 14.85 -2.50 6.00 15.40 15.65 53.00 61.00 quote 0.01 -0.02 1.00 0.00 0.01 41.00
quote 13.38 -2.79 114.00 13.90 14.15 841.00 62.50 quote 0.01 0.00 58.00 0.00 0.01 2,012
quote 12.50 -0.80 15.00 12.40 12.65 4.00 64.00 quote 0.01 0.00 4.00 0.00 0.01 146.00
quote 10.52 -1.18 30.00 11.35 11.65 992.00 65.00 quote 0.01 0.00 400.00 0.01 0.02 6,185
quote 10.50 -0.05 31.00 10.35 10.65 24.00 66.00 quote 0.02 0.00 11.00 0.00 0.02 193.00
quote 7.60 -2.90 9.00 8.90 9.20 1,018 67.50 quote 0.03 0.00 752.00 0.00 0.03 3,733
quote 6.95 -3.15 2.00 7.35 7.65 13.00 69.00 quote 0.02 -0.05 611.00 0.02 0.03 574.00
quote 6.42 -0.38 1,811 6.45 6.65 9,895 70.00 quote 0.02 -0.05 3,185 0.01 0.02 6,916
quote 1.90 -0.50 17,428 1.86 1.97 4,198 75.00 quote 0.37 -0.30 12,736 0.35 0.38 14,030
76.55 Current price as of 9/17/2020 04:00:00 PM
quote 0.09 -0.23 8,289 0.09 0.10 16,913 80.00 quote 3.50 -0.22 1,162 3.50 3.70 6,392
quote 0.03 -0.09 1,000 0.02 0.04 5,070 82.50 quote 6.45 0.88 495.00 5.85 6.10 4,032
quote 0.01 -0.05 1,511 0.00 0.01 18,576 85.00 quote 8.63 0.38 294.00 8.40 8.65 3,462
quote 0.02 -0.01 44.00 0.00 0.03 4,353 87.50 quote 11.10 0.23 28.00 10.90 11.05 916.00
quote 0.01 0.00 132.00 0.00 0.01 13,528 90.00 quote 13.66 0.76 123.00 13.40 13.60 1,760
quote 0.03 0.02 3.00 0.00 0.01 3,493 92.50 quote 17.70 2.95 1.00 15.90 16.15 67.00
quote 0.01 -0.01 12.00 0.00 0.01 486.00 94.00 quote 18.45 4.15 5.00 17.35 17.60 9.00
quote 0.01 0.00 18.00 0.00 0.01 6,845 95.00 quote 20.15 4.10 12.00 18.35 18.60 190.00
quote 0.01 0.00 11.00 0.00 0.07 258.00 96.00 quote 20.21 2.96 8.00 19.35 19.60 3.00
quote 0.01 0.00 1.00 0.00 0.02 241.00 99.00 quote 20.50 -1.35 9.00 22.35 22.65 7.00
quote 0.01 -0.01 62.00 0.00 0.01 92.00 101.00 quote 25.30 0.00 4.00 24.35 24.60
quote 0.02 -0.01 5.00 0.00 0.01 33.00 102.00 quote 22.90 -2.10 2.00 25.35 25.60 2.00
quote 0.01 -0.02 3.00 0.00 0.01 39.00 103.00 quote 28.30 3.70 2.00 26.35 26.65 3.00
quote 0.01 -0.01 3.00 0.00 0.01 33.00 104.00 quote 28.00 0.00 4.00 27.35 27.65 4.00
quote 0.04 0.00 0.00 0.00 0.01 30.00 106.00 quote 29.00 -0.95 4.00 29.35 29.65
quote 0.01 0.00 7.00 0.00 0.01 25.00 107.00 quote 30.95 0.00 6.00 30.35 30.65
quote 0.05 0.00 0.00 0.00 0.02 3.00 108.00 quote 29.20 -3.30 5.00 31.35 31.65 14.00
quote 0.04 0.00 11.00 0.00 0.02 10.00 109.00 quote 30.30 0.00 10.00 32.35 32.60
quote 0.01 0.00 8.00 0.00 0.02 4.00 111.00 quote 33.10 0.00 13.00 34.35 34.60 4.00
quote 0.01 -0.02 10.00 0.00 0.02 20.00 112.00 quote 33.50 -1.70 5.00 35.35 35.60 5.00
quote 0.03 0.00 0.00 0.00 0.03 20.00 113.00 quote 33.80 0.00 5.00 36.35 36.60 1.00
quote 0.05 0.00 0.00 0.00 0.03 38.00 114.00 quote 35.25 0.00 4.00 37.35 37.60
quote 0.00 0.00 0.00 0.00 0.03 116.00 quote 36.65 0.00 0.00 39.35 39.60 3.00
quote 0.07 0.00 0.00 0.00 0.08 17.00 117.00 quote 37.80 0.00 0.00 40.35 40.65 5.00
quote 0.03 0.00 1.00 0.00 0.03 26.00 118.00 quote 40.30 1.90 4.00 41.35 41.60 10.00
quote 0.01 -0.06 1.00 0.00 0.09 29.00 119.00 quote 40.25 0.00 1.00 42.35 42.60 60.00
quote 0.01 0.00 99.00 0.00 0.10 90.00 121.00 quote 43.45 0.90 4.00 44.35 44.65
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.60 -2.10 92.00 26.35 26.65 43.00 50.00 quote 0.01 -0.01 3.00 0.00 0.03 103.00
quote 19.60 -1.18 1.00 21.25 21.70 31.00 55.00 quote 0.02 0.01 1.00 0.00 0.02 239.00
quote 0.00 0.00 0.00 20.25 20.70 56.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 19.35 19.70 57.00 quote 0.02 0.00 50.00 0.00 0.06
quote 0.00 0.00 0.00 18.30 18.70 58.00 quote 0.03 0.00 1.00 0.00 0.07
quote 0.00 0.00 0.00 17.25 17.80 59.00 quote 0.00 0.00 0.00 0.04 0.07
quote 17.95 -1.05 1.00 16.35 16.75 30.00 60.00 quote 0.06 0.03 261.00 0.01 0.08 334.00
quote 0.00 0.00 0.00 15.35 15.70 61.00 quote 0.09 0.03 4.00 0.00 0.09 4.00
quote 13.00 -2.75 20.00 14.40 14.70 12.00 62.00 quote 0.08 0.03 23.00 0.01 0.11 233.00
quote 13.00 0.00 11.00 13.40 13.80 1.00 63.00 quote 0.13 0.06 133.00 0.02 0.13 89.00
quote 0.00 0.00 0.00 12.40 12.75 1.00 64.00 quote 0.13 0.06 179.00 0.09 0.14 93.00
quote 13.80 -0.70 4.00 11.45 11.80 160.00 65.00 quote 0.16 0.03 286.00 0.14 0.17 1,630
quote 10.46 0.00 19.00 10.60 10.95 1.00 66.00 quote 0.25 0.11 64.00 0.14 0.24 32.00
quote 9.10 -1.01 206.00 9.65 9.85 2.00 67.00 quote 0.27 0.03 204.00 0.23 0.27 46.00
quote 7.79 -2.36 9.00 8.60 9.00 10.00 68.00 quote 0.34 0.04 522.00 0.30 0.34 67.00
quote 7.27 -1.61 7.00 7.70 8.15 6.00 69.00 quote 0.43 0.04 190.00 0.39 0.44 306.00
quote 6.95 -0.25 143.00 6.95 7.20 161.00 70.00 quote 0.51 -0.02 2,472 0.51 0.54 2,313
quote 6.05 -0.30 103.00 6.00 6.30 4.00 71.00 quote 0.69 -0.01 1,209 0.64 0.71 194.00
quote 5.45 -1.00 466.00 5.30 5.50 6.00 72.00 quote 0.89 -0.01 804.00 0.84 0.90 396.00
quote 4.40 -0.50 875.00 4.55 4.70 9.00 73.00 quote 1.13 -0.05 1,150 1.06 1.14 759.00
quote 3.90 -0.30 565.00 3.85 4.00 143.00 74.00 quote 1.42 -0.06 846.00 1.36 1.43 3,167
quote 3.25 -0.29 5,603 3.20 3.35 2,158 75.00 quote 1.78 -0.07 2,981 1.71 1.79 3,644
quote 2.71 -0.21 3,884 2.67 2.77 316.00 76.00 quote 2.22 -0.02 1,092 2.13 2.22 960.00
quote 2.47 -0.23 1,112 2.42 2.51 307.00 76.50 quote 2.48 -0.02 219.00 2.36 2.46 681.00
76.55 Current price as of 9/17/2020 04:00:00 PM
quote 2.19 -0.30 1,850 2.18 2.27 872.00 77.00 quote 2.74 -0.07 691.00 2.62 2.71 971.00
quote 1.78 -0.22 2,577 1.76 1.80 1,764 78.00 quote 3.27 -0.10 388.00 3.20 3.35 1,648
quote 1.60 -0.22 406.00 1.55 1.64 958.00 78.50 quote 3.75 0.45 37.00 3.50 3.65 324.00
quote 1.40 -0.25 1,719 1.39 1.46 1,446 79.00 quote 4.20 0.27 234.00 3.80 4.00 883.00
quote 1.28 -0.19 517.00 1.26 1.31 566.00 79.50 quote 4.60 0.35 48.00 4.15 4.35 262.00
quote 1.14 -0.17 7,740 1.10 1.15 5,735 80.00 quote 4.57 0.07 865.00 4.50 4.70 3,377
quote 0.97 -0.22 347.00 0.96 1.03 336.00 80.50 quote 5.15 0.60 37.00 4.90 5.05 175.00
quote 0.85 -0.20 676.00 0.84 0.92 1,455 81.00 quote 5.42 0.75 48.00 5.25 5.45 417.00
quote 0.74 -0.21 228.00 0.74 0.81 444.00 81.50 quote 6.95 1.48 1.00 5.65 5.85 274.00
quote 0.68 -0.13 1,043 0.66 0.72 1,695 82.00 quote 6.21 0.41 89.00 6.05 6.25 937.00
quote 0.60 -0.13 402.00 0.57 0.63 846.00 82.50 quote 6.90 1.40 11.00 6.35 6.65 351.00
quote 0.52 -0.13 455.00 0.52 0.55 1,250 83.00 quote 7.62 1.69 19.00 6.85 7.10 353.00
quote 0.46 -0.11 132.00 0.44 0.49 555.00 83.50 quote 8.55 2.11 10.00 7.30 7.50 276.00
quote 0.39 -0.11 352.00 0.39 0.43 829.00 84.00 quote 9.04 1.44 37.00 7.75 7.95 273.00
quote 0.31 -0.13 36.00 0.34 0.39 271.00 84.50 quote 7.00 0.70 30.00 8.15 8.45 316.00
quote 0.32 -0.07 1,393 0.30 0.34 2,843 85.00 quote 8.89 0.52 64.00 8.55 8.90 744.00
quote 0.29 -0.06 72.00 0.26 0.31 433.00 85.50 quote 9.80 1.88 1.00 9.05 9.40 172.00
quote 0.24 -0.07 274.00 0.23 0.27 1,169 86.00 quote 10.18 1.42 109.00 9.60 9.85 493.00
quote 0.25 -0.04 57.00 0.21 0.24 935.00 86.50 quote 8.43 0.18 5.00 9.95 10.30 145.00
quote 0.21 -0.06 196.00 0.18 0.22 919.00 87.00 quote 12.20 2.74 27.00 10.45 10.75 268.00
quote 0.18 -0.04 56.00 0.16 0.19 809.00 87.50 quote 12.70 2.40 13.00 10.95 11.25 138.00
quote 0.17 -0.04 43.00 0.14 0.18 1,789 88.00 quote 12.72 2.97 39.00 11.45 11.80 186.00
quote 0.13 -0.05 8.00 0.13 0.16 456.00 88.50 quote 12.55 0.00 22.00 11.90 12.25 56.00
quote 0.13 -0.04 35.00 0.11 0.14 746.00 89.00 quote 12.80 2.20 7.00 12.40 12.75 165.00
quote 0.12 -0.02 12.00 0.08 0.13 835.00 89.50 quote 12.08 -0.20 8.00 12.90 13.25 30.00
quote 0.12 -0.01 1,347 0.09 0.11 4,048 90.00 quote 14.10 1.86 57.00 13.35 13.70 374.00
quote 0.09 -0.04 40.00 0.05 0.12 282.00 90.50 quote 10.15 0.00 0.00 13.85 14.20 15.00
quote 0.09 -0.01 33.00 0.07 0.10 510.00 91.00 quote 15.30 1.83 75.00 14.35 14.70 460.00
quote 0.07 -0.04 9.00 0.06 0.10 317.00 91.50 quote 15.34 0.00 6.00 14.85 15.20 55.00
quote 0.07 -0.02 73.00 0.05 0.09 1,565 92.00 quote 16.36 2.06 1.00 15.35 15.70 172.00
quote 0.07 0.02 291.00 0.03 0.06 1,742 95.00 quote 19.70 4.27 2.00 18.30 18.65 42.00
quote 0.00 0.00 0.00 0.00 0.23 98.00 quote 23.70 0.00 6.00 21.30 21.65
quote 0.00 0.00 0.00 0.00 0.20 1.00 99.00 quote 24.70 0.00 2.00 22.30 22.70
quote 0.03 0.00 377.00 0.02 0.03 4,603 100.00 quote 25.50 2.85 5.00 23.30 23.70 35.00
quote 0.00 0.00 0.00 0.00 0.17 1.00 101.00 quote 25.90 0.00 11.00 24.30 24.70
quote 0.00 0.00 0.00 0.00 0.14 102.00 quote 26.95 0.00 4.00 25.30 25.80 3.00
quote 0.00 0.00 0.00 0.00 0.12 103.00 quote 27.90 0.00 4.00 26.30 26.75
quote 0.00 0.00 0.00 0.00 0.12 104.00 quote 0.00 0.00 0.00 27.25 27.70
quote 0.02 0.01 15.00 0.01 0.02 943.00 105.00 quote 26.47 13.24 3.00 28.30 28.60 12.00
quote 0.00 0.00 0.00 0.00 0.09 1.00 106.00 quote 0.00 0.00 0.00 29.25 29.70 9.00
quote 0.00 0.00 0.00 0.00 0.09 107.00 quote 32.05 0.00 6.00 30.30 30.65
quote 0.00 0.00 0.00 0.00 0.03 108.00 quote 0.00 0.00 0.00 31.30 31.70
quote 0.00 0.00 0.00 0.00 0.06 109.00 quote 34.15 0.00 4.00 32.30 32.65 4.00
quote 0.01 -0.02 2.00 0.00 0.03 495.00 110.00 quote 31.30 -1.65 5.00 33.30 33.65 20.00
quote 0.00 0.00 0.00 0.00 0.03 61.00 111.00 quote 0.00 0.00 0.00 34.30 34.65 4.00
quote 0.00 0.00 0.00 0.00 0.04 112.00 quote 0.00 0.00 0.00 35.30 35.65
quote 0.00 0.00 0.00 0.00 0.09 12.00 113.00 quote 38.20 0.00 4.00 36.30 36.65 5.00
quote 0.00 0.00 0.00 0.00 0.07 1.00 114.00 quote 0.00 0.00 0.00 37.30 37.65
quote 0.01 -0.01 15.00 0.00 0.03 562.00 115.00 quote 36.20 -1.20 4.00 38.30 38.65 9.00
quote 0.01 -0.01 20.00 0.01 0.03 785.00 120.00 quote 45.40 3.85 5.00 43.30 43.60 4.00
quote 0.01 0.00 1.00 0.00 0.01 297.00 125.00 quote 46.15 0.00 6.00 48.30 48.65 4.00

October, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.