Bulletin
Investor Alert

New York Markets Close in:

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 8, 2020, 9:35 a.m.

AMD
/zigman2/quotes/208144392/composite

$

48.27

Change

+0.71 +1.49%

Volume

Volume 1.24m

Real time quotes

/zigman2/quotes/208144392/composite

Previous close

$ 47.56

$ 48.27

Change

+0.71 +1.49%

Day low

Day high

$47.97

$48.44

Open

52 week low

52 week high

$26.03

$59.27

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 28.60 5.30 4.00 26.05 28.25 77.00 20.00 quote 0.01 0.00 0.00 0.00 0.01 1,250
quote 19.55 0.00 0.00 21.05 23.65 51.00 25.00 quote 0.01 0.00 1.00 0.00 0.01 941.00
quote 16.50 3.30 8.00 16.05 18.85 17.00 30.00 quote 0.01 -0.01 8.00 0.00 0.01 785.00
quote 14.25 3.86 1.00 14.00 16.50 55.00 32.00 quote 0.02 0.00 2.00 0.00 0.01 82.00
quote 11.50 0.90 4.00 13.05 15.90 8.00 33.00 quote 0.01 -0.04 2.00 0.00 0.01 156.00
quote 8.70 0.00 0.00 11.50 15.80 34.00 34.00 quote 0.01 -0.06 24.00 0.00 0.01 265.00
quote 10.80 3.81 7.00 11.00 13.55 111.00 35.00 quote 0.01 0.00 60.00 0.00 0.01 1,325
quote 11.90 0.40 12.00 9.60 13.65 27.00 36.00 quote 0.01 -0.01 79.00 0.00 0.01 1,090
quote 11.36 0.91 2.00 9.10 11.50 20.00 37.00 quote 0.01 -0.02 89.00 0.00 0.01 1,012
quote 10.30 0.85 1.00 7.50 12.00 100.00 38.00 quote 0.01 -0.02 360.00 0.01 0.01 1,253
quote 9.70 2.60 11.00 8.00 9.25 168.00 39.00 quote 0.02 -0.04 258.00 0.01 0.03 1,366
quote 7.47 -0.52 91.00 7.40 8.25 679.00 40.00 quote 0.02 -0.05 2,095 0.02 0.03 7,869
quote 6.58 0.08 31.00 5.70 7.10 525.00 41.00 quote 0.04 -0.06 612.00 0.03 0.06 2,042
quote 5.80 0.23 384.00 5.30 6.00 1,517 42.00 quote 0.06 -0.07 1,947 0.05 0.07 5,230
quote 5.13 0.38 343.00 4.55 5.00 3,074 43.00 quote 0.12 -0.07 2,651 0.09 0.15 3,718
quote 3.74 -0.01 1,314 3.60 4.05 2,374 44.00 quote 0.20 -0.10 8,167 0.18 0.23 5,635
quote 3.06 0.08 1,871 2.81 3.15 4,563 45.00 quote 0.33 -0.11 12,214 0.31 0.35 13,341
quote 2.11 -0.04 3,076 1.90 2.23 7,573 46.00 quote 0.54 -0.12 12,935 0.49 0.56 5,740
quote 1.48 -0.02 7,772 1.41 1.47 6,519 47.00 quote 0.87 -0.11 24,377 0.87 0.90 4,437
quote 0.90 -0.02 13,292 0.85 0.95 8,297 48.00 quote 1.32 -0.13 16,797 1.24 1.35 4,079
48.27 Current price as of 4/08/2020 09:35:05 AM
quote 0.50 -0.04 22,087 0.46 0.51 8,654 49.00 quote 1.90 -0.20 7,906 1.82 2.11 1,691
quote 0.28 -0.02 26,462 0.25 0.30 7,435 50.00 quote 2.50 -0.29 5,149 2.47 3.20 1,188
quote 0.12 -0.03 8,073 0.12 0.20 3,176 51.00 quote 3.24 -0.46 167.00 3.30 3.60 380.00
quote 0.07 -0.01 4,851 0.07 0.08 3,164 52.00 quote 4.30 -0.30 102.00 4.15 4.75 254.00
quote 0.04 0.00 1,571 0.04 0.05 1,055 53.00 quote 4.05 -1.55 36.00 5.00 5.80 426.00
quote 0.03 0.00 1,375 0.03 0.04 801.00 54.00 quote 6.25 -2.00 78.00 6.00 6.70 98.00
quote 0.03 0.02 1,081 0.02 0.04 1,110 55.00 quote 6.80 -0.80 28.00 6.90 8.05 69.00
quote 0.02 0.00 229.00 0.00 0.03 711.00 56.00 quote 8.00 -0.50 25.00 7.80 9.05 61.00
quote 0.02 0.01 56.00 0.00 0.01 731.00 60.00 quote 11.10 -3.25 16.00 11.35 13.45 25.00
quote 0.01 0.00 3.00 0.00 0.01 366.00 65.00 quote 17.10 -5.60 8.00 16.40 18.35 8.00
quote 0.01 -0.01 1.00 0.00 0.01 76.00 70.00 quote 22.45 -1.55 4.00 20.00 24.45 4.00
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 32.01 4.31 2.00 31.35 31.70 72.00 16.00 quote 0.01 0.00 0.00 0.00 0.01 1,790
quote 25.10 0.00 0.00 30.35 30.70 52.00 17.00 quote 0.01 0.00 0.00 0.00 0.01 307.00
quote 28.40 0.00 0.00 29.35 29.70 2.00 18.00 quote 0.02 -0.01 244.00 0.00 0.01 1,054
quote 25.55 0.00 0.00 28.35 28.70 28.00 19.00 quote 0.02 0.00 0.00 0.00 0.01 216.00
quote 28.30 3.50 1.00 27.35 27.75 118.00 20.00 quote 0.01 0.00 28.00 0.00 0.01 7,089
quote 23.94 0.00 0.00 26.35 26.75 74.00 21.00 quote 0.01 -0.01 21.00 0.00 0.01 1,191
quote 23.45 0.00 0.00 25.40 25.70 45.00 22.00 quote 0.01 -0.01 75.00 0.00 0.01 1,433
quote 18.90 0.00 0.00 24.40 24.75 118.00 23.00 quote 0.01 -0.04 168.00 0.00 0.01 3,383
quote 21.30 0.60 4.00 23.35 23.75 90.00 24.00 quote 0.01 -0.01 16.00 0.00 0.01 4,760
quote 22.87 0.00 0.00 22.35 22.75 206.00 25.00 quote 0.01 -0.01 22.00 0.01 0.01 15,298
quote 19.10 -3.13 20.00 21.35 21.75 78.00 26.00 quote 0.01 -0.01 170.00 0.00 0.01 2,424
quote 19.15 3.44 5.00 20.35 20.75 81.00 27.00 quote 0.03 0.00 1.00 0.00 0.03 4,861
quote 18.85 0.00 0.00 19.35 19.80 305.00 28.00 quote 0.02 0.00 5.00 0.00 0.02 10,185
quote 16.95 1.75 5.00 18.40 18.80 261.00 29.00 quote 0.03 0.00 2.00 0.00 0.06 3,872
quote 17.25 4.70 61.00 17.40 17.85 2,259 30.00 quote 0.02 -0.03 97.00 0.02 0.03 16,899
quote 17.97 6.32 1.00 16.40 16.90 1,200 31.00 quote 0.03 -0.01 102.00 0.01 0.03 8,995
quote 15.99 0.00 0.00 15.40 15.95 745.00 32.00 quote 0.04 -0.02 5.00 0.03 0.11 3,151
quote 15.10 1.40 2.00 14.40 15.00 926.00 33.00 quote 0.04 -0.02 457.00 0.02 0.05 3,441
quote 14.55 1.25 2.00 13.45 14.05 6,478 34.00 quote 0.05 -0.02 69.00 0.04 0.07 2,506
quote 13.62 1.42 20.00 12.45 13.00 9,460 35.00 quote 0.07 -0.03 367.00 0.05 0.10 13,096
quote 11.25 4.70 40.00 11.45 12.10 705.00 36.00 quote 0.09 -0.03 127.00 0.05 0.10 5,075
quote 10.34 0.14 2.00 10.50 11.10 1,819 37.00 quote 0.17 0.02 542.00 0.12 0.17 2,675
quote 10.00 0.35 14.00 9.55 10.00 1,586 38.00 quote 0.16 -0.04 405.00 0.15 0.18 10,966
quote 9.02 0.54 128.00 8.70 9.10 1,329 39.00 quote 0.26 0.03 559.00 0.17 0.26 8,220
quote 8.25 0.47 304.00 7.75 8.15 7,961 40.00 quote 0.29 -0.01 1,517 0.28 0.30 16,344
quote 7.35 0.49 36.00 6.85 7.25 2,855 41.00 quote 0.39 -0.01 2,532 0.36 0.41 4,471
quote 6.35 0.35 293.00 5.80 6.30 54,090 42.00 quote 0.52 0.03 2,281 0.49 0.51 55,264
quote 5.55 0.45 458.00 5.10 5.45 4,779 43.00 quote 0.65 0.02 1,226 0.61 0.71 7,543
quote 4.55 0.28 678.00 4.25 4.50 3,085 44.00 quote 0.83 0.01 2,477 0.81 0.87 5,541
quote 3.80 0.28 1,734 3.50 3.80 9,306 45.00 quote 1.10 0.05 6,748 1.06 1.14 9,942
quote 3.20 0.30 2,221 2.91 3.05 7,787 46.00 quote 1.40 0.19 4,080 1.36 1.40 5,110
quote 2.46 0.21 4,509 2.25 2.39 9,315 47.00 quote 1.80 0.05 4,414 1.69 1.82 6,977
quote 1.83 0.12 6,511 1.66 1.85 11,255 48.00 quote 2.20 -0.01 4,551 2.11 2.26 4,896
48.27 Current price as of 4/08/2020 09:35:05 AM
quote 1.30 0.04 4,304 1.21 1.33 4,495 49.00 quote 2.66 -0.08 3,444 2.65 2.87 2,787
quote 0.97 0.08 9,474 0.89 1.04 17,988 50.00 quote 3.20 -0.20 1,198 3.20 3.55 5,177
quote 0.70 0.08 4,628 0.57 0.78 4,637 51.00 quote 3.71 -0.68 245.00 3.90 4.30 151.00
quote 0.49 0.07 1,673 0.45 0.53 9,958 52.00 quote 4.98 -0.32 329.00 4.65 5.05 405.00
quote 0.40 0.05 659.00 0.32 0.46 7,144 52.50 quote 4.90 -0.80 75.00 5.10 5.40 1,107
quote 0.39 0.12 1,187 0.23 0.36 496.00 53.00 quote 5.11 -0.74 1.00 5.45 5.95 21.00
quote 0.22 0.04 414.00 0.16 0.24 397.00 54.00 quote 5.43 -2.62 49.00 6.25 6.80 525.00
quote 0.14 0.01 3,800 0.14 0.20 23,705 55.00 quote 7.50 -0.08 383.00 7.25 7.80 2,456
quote 0.11 0.03 658.00 0.05 0.13 291.00 56.00 quote 8.30 -0.89 18.00 8.20 8.70 20.00
quote 0.07 0.03 1,188 0.06 0.12 5,329 57.50 quote 8.85 -1.17 6.00 9.70 10.20 642.00
quote 0.04 0.00 881.00 0.03 0.04 25,535 60.00 quote 12.05 -2.18 5.00 12.25 12.65 263.00
quote 0.03 0.01 306.00 0.02 0.03 13,381 65.00 quote 20.49 0.00 0.00 17.30 17.65 1,999
quote 0.01 0.00 53.00 0.00 0.02 5,235 70.00 quote 24.45 0.00 0.00 22.30 22.65 1.00
quote 0.01 0.00 10.00 0.00 0.01 4,051 75.00 quote 29.47 0.00 0.00 27.30 27.65 26.00
quote 0.01 0.00 0.00 0.00 0.01 2,515 80.00 quote 39.90 0.00 0.00 32.30 32.65 1.00
quote 0.03 0.00 0.00 0.00 0.01 974.00 85.00 quote 37.60 -3.25 4.00 37.30 37.65
quote 0.01 0.00 0.00 0.00 0.01 6,319 90.00 quote 41.40 -2.85 4.00 42.30 42.65 32.00
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.55 0.00 0.00 25.30 30.00 10.00 20.00 quote 0.05 0.00 20.00 0.00 0.06 40.00
quote 20.15 0.00 0.00 20.30 25.00 10.00 25.00 quote 0.05 0.01 10.00 0.01 0.06 525.00
quote 15.45 0.00 0.00 15.50 20.00 4.00 30.00 quote 0.08 0.01 98.00 0.08 0.09 1,181
quote 0.00 0.00 0.00 13.50 18.20 32.00 quote 0.11 -0.07 2.00 0.01 2.10 39.00
quote 0.00 0.00 0.00 12.30 17.00 33.00 quote 0.12 -0.29 1.00 0.10 0.19 69.00
quote 13.48 0.00 0.00 11.60 16.20 12.00 34.00 quote 0.18 0.02 11.00 0.05 0.21 67.00
quote 12.34 3.43 10.00 10.50 14.90 24.00 35.00 quote 0.24 -0.03 69.00 0.13 0.27 1,276
quote 0.00 0.00 0.00 9.50 14.20 36.00 quote 0.26 0.01 40.00 0.08 0.34 1,397
quote 11.58 2.36 2.00 8.90 13.10 2.00 37.00 quote 0.25 -0.02 28.00 0.15 1.05 769.00
quote 8.75 3.30 5.00 7.60 12.10 4.00 38.00 quote 0.33 -0.01 153.00 0.30 0.49 648.00
quote 10.29 1.39 1.00 6.80 11.35 8.00 39.00 quote 0.49 0.04 65.00 0.35 1.00 321.00
quote 8.00 0.00 15.00 6.55 8.90 81.00 40.00 quote 0.57 0.04 1,470 0.40 0.65 1,165
quote 6.65 0.35 1.00 6.80 9.60 84.00 41.00 quote 0.68 0.03 35.00 0.42 1.03 193.00
quote 6.55 0.49 16.00 6.10 7.15 191.00 42.00 quote 0.84 0.07 182.00 0.77 1.22 1,315
quote 6.09 0.64 22.00 5.40 6.20 591.00 43.00 quote 1.05 0.04 122.00 0.93 1.20 3,404
quote 5.71 0.91 38.00 3.00 6.15 228.00 44.00 quote 1.37 0.14 130.00 1.18 1.45 855.00
quote 4.41 0.41 77.00 4.10 4.55 518.00 45.00 quote 1.59 0.01 641.00 1.64 1.75 2,892
quote 3.60 0.96 110.00 2.00 4.80 458.00 46.00 quote 2.00 0.20 342.00 1.88 2.50 411.00
quote 3.15 1.05 283.00 2.85 4.25 742.00 47.00 quote 2.49 0.10 238.00 1.95 2.69 327.00
quote 2.78 0.41 301.00 1.96 2.95 806.00 48.00 quote 2.95 0.15 484.00 2.68 3.35 444.00
48.27 Current price as of 4/08/2020 09:35:05 AM
quote 2.00 0.20 370.00 1.25 3.30 569.00 49.00 quote 3.40 -0.20 336.00 2.97 3.60 184.00
quote 1.71 0.35 1,730 1.50 2.25 2,239 50.00 quote 3.90 -0.80 167.00 3.00 5.00 269.00
quote 1.24 0.19 355.00 1.01 1.50 732.00 51.00 quote 4.10 -4.15 104.00 3.90 5.15 66.00
quote 1.03 0.34 462.00 0.75 1.05 443.00 52.00 quote 5.10 -2.25 10.00 2.90 6.50 46.00
quote 0.81 0.27 120.00 0.66 0.96 1,122 53.00 quote 7.61 -0.37 2.00 3.70 7.80 15.00
quote 0.67 0.25 177.00 0.39 1.00 802.00 54.00 quote 5.65 -2.81 100.00 6.25 7.30 108.00
quote 0.46 0.01 265.00 0.25 0.60 486.00 55.00 quote 7.90 0.00 578.00 7.40 8.10 454.00
quote 0.36 -0.01 124.00 0.17 0.49 275.00 56.00 quote 7.75 -5.14 1.00 8.15 9.20 192.00
quote 0.12 0.04 440.00 0.10 0.13 2,045 60.00 quote 14.00 -1.85 3.00 10.10 14.85 1.00
quote 0.04 0.00 226.00 0.01 0.06 385.00 65.00 quote 0.00 0.00 0.00 15.00 19.70
quote 0.02 0.00 16.00 0.01 0.20 241.00 70.00 quote 0.00 0.00 0.00 20.00 24.50

May, 2020 Options

Show

June, 2020 Options

Show

July, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.