Bulletin
Investor Alert

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

After Hours

 --Real time quotes

Jul 10, 2020, 7:28 p.m.

AMD
/zigman2/quotes/208144392/composite

$

55.94

Change

+0.06 +0.11%

Volume

Volume 567,527

Real time quotes

/zigman2/quotes/208144392/composite

Today's close

$ 57.26

$ 55.88

Change

-1.38 -2.40%

Day low

Day high

$55.51

$58.15

Open

52 week low

52 week high

$27.43

$59.27

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

July, 2020 Options

Hide
CALLS PUTS
Expires July 10, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.98 -0.28 1.00 20.75 21.00 13.00 35.00 quote 0.01 0.00 2.00 0.00 0.01 183.00
quote 15.40 0.00 0.00 17.75 18.00 12.00 38.00 quote 0.01 0.00 0.00 0.00 0.01 21.00
quote 14.40 0.00 0.00 16.75 17.00 6.00 39.00 quote 0.01 0.00 0.00 0.00 0.01 807.00
quote 14.40 0.00 5.00 15.80 16.00 83.00 40.00 quote 0.01 0.00 20.00 0.00 0.01 1,331
quote 14.23 2.72 14.00 14.75 15.00 16.00 41.00 quote 0.01 0.00 0.00 0.00 0.01 115.00
quote 11.70 0.00 0.00 13.75 14.00 8.00 42.00 quote 0.01 0.00 10.00 0.00 0.01 49.00
quote 10.45 0.00 0.00 12.75 13.00 10.00 43.00 quote 0.01 0.00 2.00 0.00 0.01 246.00
quote 12.55 3.85 14.00 11.80 12.00 22.00 44.00 quote 0.01 0.00 0.00 0.00 0.01 271.00
quote 10.74 -1.63 49.00 10.75 11.10 176.00 45.00 quote 0.01 0.00 1.00 0.00 0.01 1,926
quote 10.40 1.40 1.00 9.75 10.10 76.00 46.00 quote 0.01 0.00 39.00 0.00 0.01 1,539
quote 8.90 -1.15 24.00 8.75 9.00 116.00 47.00 quote 0.01 -0.02 483.00 0.00 0.01 1,589
quote 7.95 -1.45 65.00 7.75 8.00 168.00 48.00 quote 0.01 0.00 57.00 0.00 0.01 2,034
quote 6.88 -1.22 26.00 6.80 7.00 399.00 49.00 quote 0.01 0.00 58.00 0.00 0.01 3,039
quote 5.90 -1.30 970.00 5.85 5.95 1,279 50.00 quote 0.01 -0.01 272.00 0.00 0.01 8,400
quote 4.88 -1.37 392.00 4.85 5.00 1,131 51.00 quote 0.01 -0.02 455.00 0.00 0.01 6,367
quote 3.92 -1.40 1,022 3.85 4.00 3,230 52.00 quote 0.01 -0.03 1,224 0.00 0.01 6,142
quote 2.92 -1.41 6,175 2.83 3.05 11,296 53.00 quote 0.01 -0.05 1,150 0.00 0.01 4,057
quote 1.93 -1.40 5,506 1.83 1.97 9,528 54.00 quote 0.01 -0.07 2,818 0.00 0.01 3,855
quote 0.93 -1.50 12,818 0.82 1.07 22,330 55.00 quote 0.01 -0.15 9,585 0.00 0.01 7,286
55.88 Current price as of 7/10/2020 04:00:00 PM
quote 0.02 -1.59 15,704 0.01 0.04 9,356 56.00 quote 0.09 -0.26 20,249 0.07 0.14 4,431
quote 0.01 -0.90 37,008 0.00 0.01 8,143 57.00 quote 1.10 0.40 6,358 0.92 1.17 2,288
quote 0.01 -0.53 17,234 0.00 0.01 11,022 58.00 quote 2.08 0.75 1,225 2.01 2.24 609.00
quote 0.01 -0.28 7,559 0.00 0.01 3,553 59.00 quote 3.15 1.19 331.00 3.00 3.15 112.00
quote 0.01 -0.16 5,571 0.00 0.01 7,491 60.00 quote 4.23 1.33 275.00 4.00 4.20 264.00
quote 0.01 -0.09 358.00 0.00 0.01 1,631 61.00 quote 4.70 0.70 8.00 5.00 5.20 58.00
quote 0.01 -0.08 273.00 0.00 0.01 1,879 62.00 quote 8.00 0.00 4.00 6.00 6.20 53.00
quote 0.01 -0.03 30.00 0.00 0.01 1,150 63.00 quote 6.75 -3.50 5.00 7.00 7.20 26.00
quote 0.01 -0.03 164.00 0.00 0.01 1,331 64.00 quote 6.70 -2.40 1.00 7.90 8.25 12.00
quote 0.01 -0.02 34.00 0.00 0.01 1,864 65.00 quote 9.00 -3.15 2.00 9.00 9.25 14.00
quote 0.01 -0.01 1.00 0.00 0.01 98.00 66.00 quote 10.00 -2.80 4.00 10.00 10.25 14.00
quote 0.02 0.00 39.00 0.00 0.01 410.00 67.00 quote 14.50 0.00 0.00 11.00 11.25 5.00
quote 0.01 -0.04 15.00 0.00 0.01 16.00 68.00 quote 14.00 0.00 0.00 12.00 12.25 18.00
quote 0.02 0.00 0.00 0.00 0.04 20.00 69.00 quote 0.00 0.00 0.00 13.00 13.25
quote 0.01 0.00 87.00 0.00 0.01 875.00 70.00 quote 13.50 -1.40 6.00 13.95 14.20 4.00
quote 0.02 0.00 0.00 0.00 0.04 3.00 71.00 quote 15.35 0.00 8.00 15.00 15.25
quote 0.00 0.00 0.00 0.00 0.04 72.00 quote 18.95 0.00 0.00 16.00 16.25 2.00
quote 0.01 0.00 1.00 0.00 0.01 3.00 73.00 quote 20.60 0.00 0.00 17.00 17.20
quote 0.01 0.00 1.00 0.00 0.03 2.00 74.00 quote 21.35 0.00 0.00 18.00 18.25 5.00
quote 0.01 0.00 1.00 0.00 0.01 582.00 75.00 quote 18.90 -1.25 9.00 19.00 19.25 11.00
CALLS PUTS
Expires July 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 36.57 0.12 13.00 35.75 36.10 183.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 2,601
quote 35.27 4.17 1.00 34.75 35.10 43.00 21.00 quote 0.01 0.00 0.00 0.00 0.03 87.00
quote 34.59 -0.07 12.00 33.75 34.10 22.00 22.00 quote 0.01 0.00 3.00 0.00 0.01 2,920
quote 31.05 0.00 4.00 32.75 33.10 105.00 23.00 quote 0.01 0.00 0.00 0.00 0.03 180.00
quote 28.75 0.00 0.00 31.75 32.10 93.00 24.00 quote 0.02 0.00 0.00 0.00 0.03 1,045
quote 30.00 0.00 1.00 30.80 31.10 79.00 25.00 quote 0.01 0.00 0.00 0.00 0.02 1,306
quote 26.85 0.00 0.00 29.75 30.10 98.00 26.00 quote 0.02 0.00 0.00 0.00 0.03 830.00
quote 26.60 0.00 0.00 28.70 29.10 86.00 27.00 quote 0.01 0.00 0.00 0.00 0.03 1,779
quote 28.80 4.25 1.00 27.70 28.10 54.00 28.00 quote 0.04 0.00 0.00 0.00 0.03 1,524
quote 23.00 0.00 0.00 26.75 27.10 57.00 29.00 quote 0.01 0.00 0.00 0.00 0.01 352.00
quote 27.15 4.30 1.00 25.75 26.10 463.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 8,329
quote 21.35 0.00 0.00 24.75 25.10 104.00 31.00 quote 0.02 -0.01 21.00 0.00 0.03 255.00
quote 24.38 3.33 11.00 23.75 24.10 67.00 32.00 quote 0.01 -0.01 10.00 0.00 0.04 2,893
quote 24.55 1.90 30.00 22.80 23.10 210.00 33.00 quote 0.02 0.00 0.00 0.00 0.04 723.00
quote 23.25 4.40 11.00 21.75 22.10 177.00 34.00 quote 0.02 0.00 0.00 0.00 0.03 2,410
quote 20.60 -1.37 5.00 20.75 21.10 481.00 35.00 quote 0.01 0.00 2.00 0.00 0.01 5,249
quote 19.30 0.00 14.00 19.75 20.10 223.00 36.00 quote 0.01 0.00 170.00 0.00 0.01 5,510
quote 18.90 -0.85 26.00 18.75 19.10 370.00 37.00 quote 0.01 -0.01 147.00 0.00 0.02 4,152
quote 17.90 0.90 111.00 17.75 18.10 403.00 38.00 quote 0.02 0.01 20.00 0.01 0.03 4,503
quote 16.85 -0.40 84.00 16.75 17.10 177.00 39.00 quote 0.02 0.00 2.00 0.01 0.04 3,952
quote 15.75 -1.55 16.00 15.75 16.10 1,757 40.00 quote 0.02 0.01 183.00 0.01 0.03 12,172
quote 15.30 -0.40 1.00 14.85 15.10 2,248 41.00 quote 0.03 -0.01 207.00 0.01 0.05 2,159
quote 13.85 -1.60 16.00 13.80 14.15 1,558 42.00 quote 0.03 -0.01 137.00 0.01 0.05 8,891
quote 12.95 -0.10 1.00 12.85 13.15 1,498 43.00 quote 0.04 0.01 139.00 0.03 0.06 5,172
quote 12.31 -0.19 13.00 11.80 12.10 1,566 44.00 quote 0.04 0.00 104.00 0.04 0.08 2,098
quote 11.05 -1.50 1,069 10.80 11.15 5,793 45.00 quote 0.06 0.01 658.00 0.05 0.07 11,812
quote 9.70 -1.60 600.00 9.75 10.15 1,121 46.00 quote 0.05 -0.01 269.00 0.05 0.08 6,128
quote 8.96 -1.24 67.00 8.85 9.10 5,851 47.00 quote 0.07 -0.02 283.00 0.06 0.10 6,321
quote 8.00 -1.25 83.00 7.85 8.20 989.00 48.00 quote 0.10 -0.02 791.00 0.09 0.12 9,095
quote 6.85 -1.50 85.00 6.90 7.20 1,694 49.00 quote 0.12 -0.05 744.00 0.11 0.14 5,345
quote 6.10 -1.40 796.00 6.05 6.15 10,176 50.00 quote 0.17 -0.06 2,224 0.17 0.19 18,995
quote 5.20 -1.40 159.00 5.00 5.35 3,040 51.00 quote 0.27 -0.03 1,767 0.25 0.29 5,078
quote 4.34 -1.34 568.00 4.25 4.40 2,973 52.00 quote 0.40 -0.03 5,334 0.39 0.40 3,827
quote 3.95 -1.28 626.00 3.85 4.00 22,224 52.50 quote 0.50 0.00 1,730 0.46 0.49 8,577
quote 3.52 -1.38 711.00 3.50 3.55 4,467 53.00 quote 0.60 0.01 4,490 0.59 0.63 3,004
quote 2.80 -1.28 3,428 2.75 2.84 4,818 54.00 quote 0.88 0.07 4,301 0.86 0.90 2,445
quote 2.18 -1.17 9,794 2.16 2.17 34,592 55.00 quote 1.25 0.15 8,293 1.22 1.30 13,688
55.88 Current price as of 7/10/2020 04:00:00 PM
quote 1.68 -1.08 16,872 1.65 1.69 9,577 56.00 quote 1.75 0.27 7,800 1.75 1.79 1,708
quote 1.28 -0.93 22,952 1.26 1.29 6,990 57.00 quote 2.36 0.42 4,310 2.32 2.47 1,150
quote 1.11 -0.87 10,757 1.10 1.13 52,858 57.50 quote 2.69 0.47 1,826 2.62 2.76 38,983
quote 0.96 -0.77 18,516 0.96 0.97 10,515 58.00 quote 3.05 0.55 565.00 3.00 3.15 346.00
quote 0.74 -0.66 6,594 0.72 0.77 4,334 59.00 quote 3.80 0.70 368.00 3.75 3.90 133.00
quote 0.57 -0.52 66,372 0.56 0.58 56,319 60.00 quote 4.75 0.97 417.00 4.60 4.80 2,937
quote 0.45 -0.41 7,592 0.39 0.45 2,298 61.00 quote 5.57 0.94 392.00 5.30 5.60 163.00
quote 0.36 -0.33 1,498 0.33 0.36 1,350 62.00 quote 6.45 1.02 13.00 6.35 6.50 113.00
quote 0.33 -0.29 1,418 0.31 0.32 7,033 62.50 quote 6.90 1.07 2.00 6.70 7.05 325.00
quote 0.27 -0.30 935.00 0.25 0.28 891.00 63.00 quote 7.65 1.30 274.00 7.30 7.45 15.00
quote 0.24 -0.20 1,139 0.21 0.24 921.00 64.00 quote 7.90 0.70 2.00 8.25 8.40 51.00
quote 0.19 -0.15 2,089 0.18 0.20 15,320 65.00 quote 9.25 1.30 54.00 9.20 9.35 421.00
quote 0.15 -0.14 637.00 0.08 0.17 259.00 66.00 quote 10.40 0.00 71.00 10.15 10.30
quote 0.13 -0.10 120.00 0.08 0.14 555.00 67.00 quote 0.00 0.00 0.00 11.10 11.40
quote 0.11 -0.08 329.00 0.09 0.12 266.00 68.00 quote 0.00 0.00 0.00 12.10 12.50
quote 0.10 -0.06 293.00 0.08 0.11 37.00 69.00 quote 11.85 0.00 7.00 13.00 13.35
quote 0.07 -0.06 1,410 0.06 0.08 15,203 70.00 quote 15.20 0.00 0.00 14.05 14.35 165.00
quote 0.05 -0.06 236.00 0.01 0.10 14.00 71.00 quote 0.00 0.00 0.00 15.05 15.35
quote 0.06 -0.04 25.00 0.03 0.11 71.00 72.00 quote 0.00 0.00 0.00 16.00 16.45 4.00
quote 0.03 -0.03 594.00 0.03 0.04 5,729 75.00 quote 24.10 0.00 0.00 18.95 19.35 249.00
quote 0.02 -0.01 148.00 0.00 0.04 9,118 80.00 quote 24.10 -2.80 2.00 23.90 24.35 13.00
quote 0.01 -0.02 187.00 0.00 0.01 5,375 85.00 quote 27.18 0.00 0.00 29.00 29.30 7.00
quote 0.01 0.00 110.00 0.00 0.01 5,677 90.00 quote 33.32 -4.28 15.00 33.90 34.30 7.00
CALLS PUTS
Expires July 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.40 0.00 1.00 25.30 26.75 3.00 30.00 quote 0.03 0.00 0.00 0.00 2.13 16.00
quote 20.50 3.30 8.00 20.45 21.10 2.00 35.00 quote 0.03 -0.01 21.00 0.00 0.05 98.00
quote 17.04 0.99 3.00 15.20 16.15 35.00 40.00 quote 0.04 0.02 258.00 0.01 0.05 773.00
quote 10.90 -1.25 113.00 10.90 11.55 82.00 45.00 quote 0.14 0.02 182.00 0.11 0.14 2,925
quote 10.00 -1.45 154.00 9.35 10.30 34.00 46.00 quote 0.18 0.03 82.00 0.07 0.24 482.00
quote 9.30 -1.30 38.00 9.05 9.20 19.00 47.00 quote 0.21 -0.02 82.00 0.19 0.22 639.00
quote 8.01 -0.79 41.00 8.10 8.30 170.00 48.00 quote 0.27 -0.03 257.00 0.27 0.29 1,351
quote 7.29 -1.26 74.00 7.05 7.40 183.00 49.00 quote 0.37 0.01 357.00 0.35 0.37 1,172
quote 6.48 -1.32 127.00 6.35 6.50 4,217 50.00 quote 0.49 -0.03 664.00 0.48 0.51 2,025
quote 5.58 -1.27 90.00 5.55 5.70 767.00 51.00 quote 0.67 0.03 521.00 0.66 0.71 1,329
quote 4.85 -1.25 170.00 4.75 4.90 2,236 52.00 quote 0.90 0.01 924.00 0.90 0.95 1,292
quote 4.15 -1.15 295.00 4.05 4.20 1,207 53.00 quote 1.21 0.09 558.00 1.17 1.25 827.00
quote 3.52 -1.18 679.00 3.45 3.55 1,658 54.00 quote 1.58 0.16 788.00 1.53 1.61 569.00
quote 2.95 -1.11 1,316 2.89 3.00 4,975 55.00 quote 1.99 0.20 1,025 1.98 2.08 765.00
55.88 Current price as of 7/10/2020 04:00:00 PM
quote 2.52 -0.98 1,396 2.40 2.52 3,286 56.00 quote 2.54 0.32 502.00 2.49 2.55 281.00
quote 2.05 -0.91 3,735 1.97 2.08 1,620 57.00 quote 3.20 0.47 289.00 3.05 3.20 272.00
quote 1.71 -0.84 5,235 1.68 1.73 5,451 58.00 quote 3.80 0.50 307.00 3.70 3.85 230.00
quote 1.44 -0.69 972.00 1.40 1.44 1,597 59.00 quote 4.55 0.65 152.00 4.45 4.55 67.00
quote 1.19 -0.64 26,713 1.17 1.19 6,006 60.00 quote 5.20 0.60 80.00 5.20 5.35 82.00
quote 0.99 -0.54 267.00 0.96 1.02 773.00 61.00 quote 5.95 0.66 2.00 6.00 6.15 3.00
quote 0.86 -0.44 756.00 0.80 0.89 693.00 62.00 quote 6.85 0.80 1.00 6.85 7.00 52.00
quote 0.70 -0.35 460.00 0.68 0.75 383.00 63.00 quote 6.95 -0.05 1.00 7.70 7.85 1.00
quote 0.63 -0.28 259.00 0.58 0.66 351.00 64.00 quote 8.85 -5.70 8.00 8.60 9.90 21.00
quote 0.55 -0.23 979.00 0.51 0.58 1,691 65.00 quote 11.75 0.00 0.00 9.55 10.15 14.00
quote 0.31 -0.06 3,392 0.31 0.32 1,292 70.00 quote 14.15 -1.55 13.00 14.30 15.00 1.00
quote 0.24 0.02 181.00 0.23 0.24 687.00 75.00 quote 18.95 -1.35 1.00 19.20 21.05 1.00
quote 0.16 -0.01 257.00 0.14 0.20 428.00 80.00 quote 0.00 0.00 0.00 23.75 26.35
CALLS PUTS
Expires July 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 23.20 0.00 0.00 24.30 28.30 1.00 30.00 quote 0.26 0.00 0.00 0.01 0.09 28.00
quote 18.66 0.00 0.00 19.60 23.40 27.00 35.00 quote 0.09 0.03 33.00 0.05 0.07 188.00
quote 16.15 -1.35 2.00 14.65 18.40 45.00 40.00 quote 0.15 -0.02 82.00 0.14 0.28 498.00
quote 11.00 -1.50 25.00 11.00 11.65 122.00 45.00 quote 0.45 0.03 182.00 0.40 0.45 1,632
quote 10.30 2.75 2.00 10.30 10.80 18.00 46.00 quote 0.52 0.04 45.00 0.47 0.55 583.00
quote 9.49 -0.96 27.00 9.45 10.30 215.00 47.00 quote 0.66 -0.12 58.00 0.57 0.75 976.00
quote 10.00 3.65 23.00 8.70 11.20 328.00 48.00 quote 0.85 0.12 153.00 0.84 0.95 1,263
quote 8.52 -0.48 14.00 7.70 10.10 316.00 49.00 quote 1.01 0.13 197.00 1.01 1.07 1,277
quote 7.22 -1.21 58.00 7.10 7.45 594.00 50.00 quote 1.29 0.14 343.00 1.27 1.32 1,281
quote 6.50 -1.25 238.00 6.40 7.90 1,672 51.00 quote 1.56 0.19 168.00 1.54 1.65 546.00
quote 5.78 -0.97 100.00 5.55 6.30 979.00 52.00 quote 1.86 0.00 401.00 1.81 1.94 1,473
quote 5.26 -0.97 230.00 5.15 5.40 1,319 53.00 quote 2.27 0.19 116.00 2.21 2.39 400.00
quote 4.59 -1.01 216.00 4.50 5.25 2,140 54.00 quote 2.65 0.36 171.00 2.49 2.90 552.00
quote 4.08 -1.02 690.00 4.00 4.15 3,938 55.00 quote 3.20 0.39 157.00 3.10 3.30 627.00
55.88 Current price as of 7/10/2020 04:00:00 PM
quote 3.60 -0.97 738.00 3.55 3.70 1,357 56.00 quote 3.59 0.26 191.00 3.30 3.80 464.00
quote 3.25 -0.80 4,298 3.20 3.25 1,625 57.00 quote 4.16 0.34 214.00 4.00 4.45 266.00
quote 2.98 -0.67 1,255 2.80 3.45 1,602 58.00 quote 4.90 0.61 53.00 4.80 7.20 258.00
quote 2.48 -0.82 430.00 2.47 2.87 705.00 59.00 quote 5.56 0.51 54.00 4.30 7.60 49.00
quote 2.35 -0.55 4,133 2.20 2.37 8,816 60.00 quote 6.30 0.70 57.00 6.15 8.60 44.00
quote 2.05 -0.45 152.00 2.00 2.10 764.00 61.00 quote 8.95 0.00 0.00 6.45 9.40 12.00
quote 1.78 -0.61 138.00 1.59 1.90 1,307 62.00 quote 7.12 -1.69 1.00 7.05 10.20 17.00
quote 1.58 -0.44 49.00 1.43 1.68 278.00 63.00 quote 7.40 -0.60 1.00 8.35 11.00 2.00
quote 1.33 -0.42 892.00 1.34 1.68 1,224 64.00 quote 0.00 0.00 0.00 8.00 11.70
quote 1.18 -0.42 498.00 1.19 1.25 2,846 65.00 quote 10.39 -0.06 2.00 9.60 12.50 21.00
quote 0.78 -0.17 278.00 0.71 0.76 1,374 70.00 quote 0.00 0.00 0.00 14.10 17.20
quote 0.50 -0.10 173.00 0.44 0.61 633.00 75.00 quote 24.04 0.00 0.00 19.40 21.05 1.00
quote 0.38 -0.10 105.00 0.19 0.45 162.00 80.00 quote 0.00 0.00 0.00 22.90 26.60

August, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.