Bulletin
Investor Alert

Advanced Micro Devices Inc.

NAS: AMD

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 15, 2021, 7:59 p.m.

AMD
/zigman2/quotes/208144392/composite

$

112.05

Change

-0.07 -0.06%

Volume

Volume 372,952

Quotes are delayed by 20 min

/zigman2/quotes/208144392/composite

Previous close

$ 111.99

$ 112.12

Change

+0.13 +0.12%

Day low

Day high

$111.11

$112.84

Open

52 week low

52 week high

$72.50

$122.49

Open

OPTION CHAIN FOR ADVANCED MICRO DEVICES INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.00 -0.10 2.00 56.80 57.75 16.00 55.00 quote 0.01 0.00 0.00 0.00 0.05 11.00
quote 49.30 0.00 0.00 51.85 52.35 23.00 60.00 quote 0.01 0.00 0.00 0.00 0.01 465.00
quote 37.25 0.00 0.00 46.60 47.60 19.00 65.00 quote 0.01 0.00 0.00 0.00 0.01 349.00
quote 38.70 0.00 0.00 41.75 42.35 99.00 70.00 quote 0.01 0.00 0.00 0.00 0.01 253.00
quote 36.00 0.00 0.00 36.65 37.55 21.00 75.00 quote 0.01 0.00 815.00 0.00 0.01 590.00
quote 25.30 0.00 0.00 31.95 32.25 20.00 80.00 quote 0.02 0.00 3.00 0.01 0.02 610.00
quote 24.10 0.00 0.00 31.00 31.75 1.00 81.00 quote 0.01 -0.01 37.00 0.01 0.02 321.00
quote 0.00 0.00 0.00 29.50 30.75 82.00 quote 0.01 -0.01 191.00 0.01 0.03 402.00
quote 0.00 0.00 0.00 28.90 29.25 83.00 quote 0.02 0.00 10.00 0.01 0.03 27.00
quote 27.80 0.00 0.00 28.05 28.30 6.00 84.00 quote 0.04 0.00 0.00 0.02 0.03 39.00
quote 27.15 0.47 9.00 27.00 27.40 111.00 85.00 quote 0.02 -0.01 31.00 0.02 0.03 630.00
quote 24.60 0.00 0.00 26.05 26.75 50.00 86.00 quote 0.04 0.02 4.00 0.02 0.04 1.00
quote 25.05 0.00 0.00 25.05 25.75 2.00 87.00 quote 0.03 0.00 0.00 0.02 0.04 6.00
quote 24.12 0.07 6.00 23.55 24.75 14.00 88.00 quote 0.03 0.00 0.00 0.03 0.04 29.00
quote 19.65 0.00 0.00 22.55 23.75 12.00 89.00 quote 0.04 0.00 82.00 0.03 0.05 238.00
quote 22.05 0.05 65.00 22.05 22.80 201.00 90.00 quote 0.05 0.02 89.00 0.04 0.05 2,411
quote 19.85 0.00 0.00 20.55 21.80 36.00 91.00 quote 0.06 0.01 30.00 0.04 0.06 82.00
quote 20.50 3.40 2.00 20.10 20.30 74.00 92.00 quote 0.06 0.02 141.00 0.05 0.07 236.00
quote 19.30 0.20 10.00 19.10 19.30 606.00 93.00 quote 0.07 0.02 88.00 0.06 0.07 431.00
quote 18.25 3.55 18.00 18.10 18.30 70.00 94.00 quote 0.07 0.01 79.00 0.06 0.08 2,414
quote 17.12 0.22 176.00 17.10 17.35 390.00 95.00 quote 0.08 0.01 116.00 0.07 0.08 1,411
quote 16.25 0.15 8.00 16.10 16.35 35.00 96.00 quote 0.08 0.00 71.00 0.08 0.09 1,195
quote 15.13 0.18 15.00 15.10 15.35 202.00 97.00 quote 0.09 0.01 422.00 0.09 0.11 1,297
quote 14.18 0.47 241.00 14.15 14.35 343.00 98.00 quote 0.11 0.01 219.00 0.10 0.12 1,083
quote 13.12 0.26 4.00 13.15 13.35 252.00 99.00 quote 0.12 0.01 1,419 0.12 0.13 1,631
quote 12.25 0.20 415.00 12.15 12.40 1,215 100.00 quote 0.14 0.01 1,490 0.13 0.15 2,779
quote 11.16 0.10 242.00 11.20 11.40 290.00 101.00 quote 0.15 0.02 1,628 0.15 0.17 13,369
quote 10.23 0.13 88.00 10.20 10.40 707.00 102.00 quote 0.19 0.01 344.00 0.17 0.19 944.00
quote 9.26 0.31 124.00 9.25 9.45 731.00 103.00 quote 0.22 0.00 360.00 0.20 0.22 1,820
quote 8.37 0.28 217.00 8.30 8.50 2,144 104.00 quote 0.25 -0.02 596.00 0.24 0.26 1,559
quote 7.37 0.12 1,968 7.35 7.55 7,179 105.00 quote 0.29 -0.06 3,574 0.29 0.31 5,889
quote 6.42 0.07 199.00 6.40 6.60 1,899 106.00 quote 0.37 -0.10 9,021 0.36 0.37 1,728
quote 5.60 -0.06 546.00 5.55 5.70 2,488 107.00 quote 0.47 -0.13 992.00 0.46 0.48 1,703
quote 4.75 -0.10 1,150 4.70 4.80 5,209 108.00 quote 0.63 -0.15 1,306 0.60 0.63 2,301
quote 3.95 -0.13 660.00 3.90 4.00 2,780 109.00 quote 0.81 -0.23 1,795 0.80 0.83 2,558
quote 3.20 -0.20 3,195 3.15 3.25 6,297 110.00 quote 1.06 -0.29 3,876 1.06 1.09 2,001
quote 2.55 -0.19 4,366 2.51 2.60 2,363 111.00 quote 1.41 -0.36 2,752 1.40 1.45 870.00
quote 1.97 -0.27 10,530 1.95 1.99 5,098 112.00 quote 1.84 -0.35 2,618 1.84 1.90 894.00
112.12 Current price as of 10/15/2021 04:00:01 PM
quote 1.49 -0.28 10,375 1.49 1.51 3,865 113.00 quote 2.37 -0.38 659.00 2.36 2.40 244.00
quote 1.13 -0.27 4,812 1.11 1.13 2,262 114.00 quote 2.98 -0.46 602.00 2.98 3.05 234.00
quote 0.85 -0.24 12,506 0.82 0.84 8,196 115.00 quote 3.75 -0.25 239.00 3.65 3.75 221.00
quote 0.60 -0.25 2,077 0.60 0.62 2,364 116.00 quote 4.55 -0.40 110.00 4.45 4.55 53.00
quote 0.44 -0.20 3,742 0.41 0.45 1,132 117.00 quote 5.35 -0.40 36.00 5.25 5.40 20.00
quote 0.32 -0.17 1,076 0.30 0.32 1,825 118.00 quote 6.29 -0.41 18.00 6.10 6.25 519.00
quote 0.22 -0.16 340.00 0.22 0.23 2,756 119.00 quote 6.60 -3.60 38.00 7.00 7.20 52.00
quote 0.15 -0.13 2,635 0.15 0.17 5,514 120.00 quote 8.10 -0.40 46.00 7.95 8.10 98.00
quote 0.12 -0.10 714.00 0.11 0.12 915.00 121.00 quote 9.15 -3.10 1.00 8.90 9.10 37.00
quote 0.08 -0.07 298.00 0.08 0.09 1,321 122.00 quote 9.55 -4.15 14.00 9.85 10.05 117.00
quote 0.06 -0.08 2,377 0.06 0.07 272.00 123.00 quote 11.15 -3.05 1.00 10.80 11.05 87.00
quote 0.07 -0.03 18.00 0.04 0.05 91.00 124.00 quote 14.80 0.00 0.00 11.80 12.00 3.00
quote 0.04 -0.05 295.00 0.03 0.04 1,644 125.00 quote 12.82 -3.33 20.00 12.80 13.00 18.00
quote 0.04 -0.03 81.00 0.02 0.03 30.00 126.00 quote 13.65 -3.00 1.00 13.80 14.00 5.00
quote 0.04 -0.01 72.00 0.02 0.03 23.00 127.00 quote 15.90 0.00 0.00 14.75 15.00 25.00
quote 0.03 -0.02 27.00 0.01 0.03 1.00 128.00 quote 19.10 0.00 0.00 15.75 16.00 1.00
quote 0.02 -0.02 40.00 0.01 0.02 596.00 130.00 quote 18.70 0.70 21.00 17.65 18.40 47.00
quote 0.02 0.00 17.00 0.01 0.02 280.00 135.00 quote 0.00 0.00 0.00 22.75 23.30
quote 0.02 0.00 1.00 0.01 0.02 437.00 140.00 quote 31.00 0.00 0.00 27.60 28.40 1.00
quote 0.01 0.00 1.00 0.01 0.02 224.00 145.00 quote 41.05 0.00 0.00 32.55 33.40
quote 0.01 0.00 0.00 0.00 0.01 62.00 150.00 quote 44.95 0.00 0.00 37.35 38.40 4.00
quote 0.01 0.00 1.00 0.00 0.01 3.00 155.00 quote 49.85 0.00 0.00 42.35 43.45
quote 0.01 0.00 0.00 0.00 0.01 296.00 160.00 quote 49.00 0.00 0.00 47.50 48.15 5.00
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 50.40 0.00 0.00 56.90 57.25 2.00 55.00 quote 0.01 0.00 0.00 0.00 0.01 17.00
quote 45.75 0.00 0.00 51.65 52.55 9.00 60.00 quote 0.01 0.00 482.00 0.00 0.01 315.00
quote 39.25 0.00 0.00 46.85 47.40 1.00 65.00 quote 0.02 0.00 0.00 0.00 0.03 60.00
quote 38.21 0.00 0.00 41.90 42.45 16.00 70.00 quote 0.01 0.00 0.00 0.01 0.04 153.00
quote 37.30 6.25 1.00 37.00 37.25 5.00 75.00 quote 0.03 0.00 30.00 0.02 0.04 204.00
quote 32.14 0.35 3.00 31.95 32.35 30.00 80.00 quote 0.05 -0.01 213.00 0.05 0.06 695.00
quote 27.05 0.10 2.00 27.10 27.35 83.00 85.00 quote 0.10 0.01 195.00 0.10 0.11 965.00
quote 22.24 0.06 63.00 22.15 22.90 145.00 90.00 quote 0.18 0.0100 161.00 0.16 0.18 1,954
quote 20.29 8.80 2.00 20.20 20.55 7.00 92.00 quote 0.21 0.00 49.00 0.21 0.22 407.00
quote 12.67 0.00 0.00 18.75 20.00 8.00 93.00 quote 0.24 0.00 42.00 0.23 0.24 449.00
quote 18.25 0.00 0.00 17.80 19.00 28.00 94.00 quote 0.28 0.00 14.00 0.26 0.27 398.00
quote 17.35 0.07 41.00 17.35 18.05 202.00 95.00 quote 0.31 -0.01 357.00 0.29 0.31 3,334
quote 16.40 0.09 1.00 16.05 16.80 20.00 96.00 quote 0.35 -0.01 1,089 0.34 0.35 447.00
quote 15.45 0.05 5.00 14.90 16.15 65.00 97.00 quote 0.39 -0.04 58.00 0.38 0.40 2,294
quote 14.55 0.30 15.00 14.45 14.70 510.00 98.00 quote 0.46 -0.04 274.00 0.44 0.46 1,139
quote 13.60 0.0100 17.00 13.50 13.95 100.00 99.00 quote 0.54 -0.04 73.00 0.51 0.53 1,617
quote 12.70 0.06 84.00 12.60 12.95 816.00 100.00 quote 0.60 -0.07 342.00 0.59 0.61 2,855
quote 11.81 0.06 4.00 11.75 11.95 210.00 101.00 quote 0.70 -0.10 68.00 0.69 0.72 1,383
quote 11.00 0.20 36.00 10.85 11.10 654.00 102.00 quote 0.85 -0.09 113.00 0.81 0.84 923.00
quote 9.95 0.10 61.00 10.00 10.20 971.00 103.00 quote 0.98 -0.12 543.00 0.96 0.98 803.00
quote 9.20 0.00 174.00 9.15 9.45 568.00 104.00 quote 1.16 -0.14 714.00 1.13 1.16 1,184
quote 8.45 -0.03 310.00 8.45 8.55 4,847 105.00 quote 1.35 -0.15 426.00 1.33 1.36 1,199
quote 7.70 0.23 1,334 7.70 7.75 1,137 106.00 quote 1.56 -0.24 335.00 1.57 1.60 620.00
quote 6.95 -0.08 122.00 6.95 7.05 776.00 107.00 quote 1.85 -0.29 252.00 1.84 1.87 357.00
quote 6.30 -0.13 268.00 6.25 6.35 1,024 108.00 quote 2.17 -0.23 440.00 2.15 2.18 306.00
quote 5.64 -0.16 216.00 5.60 5.70 638.00 109.00 quote 2.50 -0.26 90.00 2.50 2.53 309.00
quote 5.05 -0.15 1,073 5.00 5.10 5,131 110.00 quote 2.90 -0.28 448.00 2.89 2.92 984.00
quote 4.45 -0.19 379.00 4.45 4.50 969.00 111.00 quote 3.38 -0.21 181.00 3.30 3.40 165.00
quote 3.95 -0.20 1,745 3.90 4.00 3,871 112.00 quote 3.81 -0.31 514.00 3.80 3.85 504.00
112.12 Current price as of 10/15/2021 04:00:01 PM
quote 3.50 -0.20 2,125 3.45 3.50 3,459 113.00 quote 4.38 -0.38 159.00 4.30 4.40 87.00
quote 3.05 -0.22 444.00 3.00 3.10 887.00 114.00 quote 4.92 -0.48 39.00 4.85 4.95 44.00
quote 2.65 -0.24 2,303 2.63 2.67 3,000 115.00 quote 5.55 -0.37 54.00 5.45 5.55 75.00
quote 2.32 -0.22 391.00 2.30 2.32 489.00 116.00 quote 6.20 -0.35 30.00 6.10 6.20 23.00
quote 2.00 -0.15 578.00 1.98 2.01 666.00 117.00 quote 6.96 -0.24 4.00 6.80 6.90 560.00
quote 1.72 -0.19 298.00 1.71 1.73 1,400 118.00 quote 7.60 -0.45 2.00 7.55 7.65 26.00
quote 1.49 -0.11 121.00 1.46 1.49 912.00 119.00 quote 8.45 -0.84 10.00 8.30 8.45 43.00
quote 1.27 -0.17 2,294 1.26 1.28 10,738 120.00 quote 9.12 -0.28 7.00 9.10 9.20 155.00
quote 1.08 -0.17 214.00 1.08 1.10 936.00 121.00 quote 10.02 -0.38 10.00 9.90 10.00 10.00
quote 0.59 -0.11 377.00 0.58 0.60 3,271 125.00 quote 13.49 -2.41 11.00 13.35 13.55 19.00
quote 0.28 -0.08 288.00 0.27 0.29 950.00 130.00 quote 18.21 -9.96 8.00 17.55 18.70 2.00
quote 0.15 -0.05 219.00 0.14 0.15 336.00 135.00 quote 23.26 -8.44 3.00 22.85 23.35 6.00
quote 0.09 -0.04 150.00 0.08 0.09 406.00 140.00 quote 39.85 0.00 0.00 27.70 28.35 7.00
quote 0.08 0.00 0.00 0.05 0.06 252.00 145.00 quote 0.00 0.00 0.00 32.75 33.25
quote 0.04 -0.02 50.00 0.03 0.04 251.00 150.00 quote 0.00 0.00 0.00 37.45 38.45
quote 0.03 -0.01 41.00 0.02 0.03 60.00 155.00 quote 49.29 0.00 0.00 42.45 43.40
quote 0.03 0.00 157.00 0.01 0.03 150.00 160.00 quote 54.25 0.00 0.00 47.35 48.40

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

April, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.