$259.68
5.952.35%
가까이에: Jan 23, 4:00 PM EST
$258.82
-0.86-0.33%
시간외: Jan 23, 7:59 PM EST
Comments
Loading...
Advanced Micro Devices (NASDAQ:AMD) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Advanced Micro Devices의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Advanced Micro Devices에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price199.7Jan 21, 2026
Change
-0%
Bid218.65
Ask220.55
volume0
Intrest28
Strike
40
40
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid213.55
Ask215.7
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price204.41Jan 22, 2026
Change
-0%
Bid208.65
Ask210.55
volume0
Intrest1
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid203.65
Ask205.7
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid198.65
Ask200.7
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid193.65
Ask195.7
volume0
Intrest0
Strike
65
65
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price-
Change
-
Bid188.55
Ask190.7
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price178.03Jan 22, 2026
Change
-0%
Bid183.65
Ask185.55
volume0
Intrest3
Strike
75
75
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price172.77Jan 22, 2026
Change
-0%
Bid178.65
Ask180.55
volume0
Intrest2
Strike
80
80
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest0
Last Price178Jan 23, 2026
Change
30.520.68%
Bid173.65
Ask175.55
volume7
Intrest7
Strike
85
85
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price166.98Jan 23, 2026
Change
26.0518.48%
Bid168.65
Ask170.55
volume3
Intrest3
Strike
90
90
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2
Last Price168.58Jan 23, 2026
Change
16.3810.76%
Bid163.65
Ask165.55
volume3
Intrest3
Strike
95
95
Last Price0.11Dec 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price161.83Jan 23, 2026
Change
11.437.6%
Bid158.65
Ask160.55
volume2
Intrest51
Strike
100
100
Last Price0.01Jan 16, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest804
Last Price154.57Jan 23, 2026
Change
6.674.51%
Bid153.65
Ask155.55
volume9
Intrest10
Strike
105
105
Last Price0.01Dec 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Last Price139.3Jan 21, 2026
Change
-0%
Bid148.65
Ask150.55
volume0
Intrest2
Strike
110
110
Last Price0.02Jan 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price138.11Jan 22, 2026
Change
-0%
Bid143.65
Ask145.55
volume0
Intrest10
Strike
115
115
Last Price0.01Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest136
Last Price139.2Jan 23, 2026
Change
27.7324.88%
Bid138.65
Ask140.55
volume2
Intrest3
Strike
120
120
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest104
Last Price133.32Jan 23, 2026
Change
20.3718.03%
Bid133.9
Ask135.55
volume10
Intrest16
Strike
125
125
Last Price0.14Jan 13, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest381
Last Price128Jan 23, 2026
Change
4.873.96%
Bid128.65
Ask130.55
volume7
Intrest24
Strike
130
130
Last Price0.02Jan 15, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest646
Last Price125.7Jan 23, 2026
Change
7.66.44%
Bid123.65
Ask125.55
volume3
Intrest16
Strike
135
135
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest165
Last Price119.99Jan 23, 2026
Change
9.638.73%
Bid118.65
Ask120.55
volume17
Intrest28
Strike
140
140
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest273
Last Price114.33Jan 23, 2026
Change
9.28.75%
Bid113.65
Ask115.7
volume11
Intrest11
Strike
145
145
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price109.43Jan 23, 2026
Change
6.436.24%
Bid108.65
Ask110.5
volume17
Intrest62
Strike
150
150
Last Price0.01Jan 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest778
Last Price103.74Jan 23, 2026
Change
5.185.26%
Bid103.65
Ask105.55
volume2
Intrest10
Strike
155
155
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest564
Last Price98.8Jan 23, 2026
Change
3.964.18%
Bid98.65
Ask100.55
volume2
Intrest44
Strike
160
160
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest876
Last Price93.24Jan 23, 2026
Change
4.965.62%
Bid93.65
Ask95.7
volume19
Intrest113
Strike
165
165
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11271
Last Price89.7Jan 23, 2026
Change
11.6414.91%
Bid88.65
Ask90.5
volume14
Intrest54
Strike
170
170
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest998
Last Price84.02Jan 23, 2026
Change
56.33%
Bid83.65
Ask85.55
volume29
Intrest81
Strike
175
175
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume14
Intrest948
Last Price83.88Jan 23, 2026
Change
6.78.68%
Bid81.15
Ask83.05
volume2
Intrest3
Strike
177.5
177.5
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest342
Last Price79.42Jan 23, 2026
Change
6.258.54%
Bid78.65
Ask80.6
volume23
Intrest528
Strike
180
180
Last Price0.03Jan 23, 2026
Change
0.02200%
Bid-
Ask0.01
volume5
Intrest1673
Last Price75.3Jan 23, 2026
Change
7.9511.8%
Bid76.15
Ask78.1
volume5
Intrest8
Strike
182.5
182.5
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest347
Last Price73.18Jan 23, 2026
Change
4.686.83%
Bid73.65
Ask75.7
volume15
Intrest371
Strike
185
185
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume37
Intrest1657
Last Price69.2Jan 23, 2026
Change
1.72.52%
Bid71.15
Ask73.2
volume6
Intrest22
Strike
187.5
187.5
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest1338
Last Price67.61Jan 23, 2026
Change
3.164.9%
Bid68.65
Ask70.7
volume87
Intrest444
Strike
190
190
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume22
Intrest2433
Last Price64.3Jan 23, 2026
Change
6.2810.82%
Bid66.15
Ask68.25
volume2
Intrest91
Strike
192.5
192.5
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume201
Intrest1467
Last Price64Jan 23, 2026
Change
8.5115.34%
Bid63.6
Ask65.7
volume32
Intrest431
Strike
195
195
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume76
Intrest2937
Last Price60.96Jan 23, 2026
Change
7.9515%
Bid61.15
Ask63.05
volume44
Intrest332
Strike
197.5
197.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume17
Intrest1190
Last Price58.73Jan 23, 2026
Change
4.598.48%
Bid58.95
Ask60.7
volume60
Intrest649
Strike
200
200
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume317
Intrest3901
Last Price60.03Jan 23, 2026
Change
9.0317.71%
Bid56.4
Ask58.25
volume44
Intrest193
Strike
202.5
202.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume302
Intrest4808
Last Price54Jan 23, 2026
Change
5.9512.38%
Bid53.9
Ask55.7
volume100
Intrest1005
Strike
205
205
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest5951
Last Price51.96Jan 23, 2026
Change
4.529.53%
Bid51.4
Ask53.2
volume16
Intrest712
Strike
207.5
207.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume327
Intrest2305
Last Price49.01Jan 23, 2026
Change
5.7613.32%
Bid48.9
Ask50.75
volume124
Intrest1523
Strike
210
210
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume386
Intrest4032
Last Price46.31Jan 23, 2026
Change
5.6613.92%
Bid46.4
Ask48.25
volume39
Intrest924
Strike
212.5
212.5
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume139
Intrest2472
Last Price44.48Jan 23, 2026
Change
5.7314.79%
Bid44.15
Ask45.75
volume118
Intrest1292
Strike
215
215
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume513
Intrest4665
Last Price41.06Jan 23, 2026
Change
5.7116.15%
Bid41.65
Ask43.2
volume54
Intrest1889
Strike
217.5
217.5
Last Price0.01Jan 23, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume567
Intrest2882
Last Price39.61Jan 23, 2026
Change
6.4119.31%
Bid39.2
Ask40.75
volume462
Intrest3368
Strike
220
220
Last Price0.01Jan 23, 2026
Change
0.0375%
Bid-
Ask0.01
volume902
Intrest6238
Last Price37.25Jan 23, 2026
Change
6.0519.39%
Bid36.65
Ask38.25
volume542
Intrest1968
Strike
222.5
222.5
Last Price0.02Jan 23, 2026
Change
0.0133.33%
Bid-
Ask0.01
volume504
Intrest2425
Last Price34.5Jan 23, 2026
Change
6.0821.39%
Bid34.15
Ask35.85
volume488
Intrest2331
Strike
225
225
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume545
Intrest5033
Last Price31.51Jan 23, 2026
Change
5.3620.5%
Bid31.65
Ask33.3
volume257
Intrest1243
Strike
227.5
227.5
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume898
Intrest2318
Last Price29.6Jan 23, 2026
Change
5.924.89%
Bid29.15
Ask30.8
volume992
Intrest3566
Strike
230
230
Last Price0.01Jan 23, 2026
Change
0.0583.33%
Bid-
Ask0.01
volume1770
Intrest6269
Last Price27.01Jan 23, 2026
Change
6.1629.54%
Bid26.65
Ask28
volume450
Intrest2531
Strike
232.5
232.5
Last Price0.01Jan 23, 2026
Change
0.0888.89%
Bid-
Ask0.01
volume4692
Intrest2393
Last Price24.72Jan 23, 2026
Change
5.7330.17%
Bid23.7
Ask25.5
volume798
Intrest4830
Strike
235
235
Last Price0.01Jan 23, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume2424
Intrest4398
Last Price22.2Jan 23, 2026
Change
5.835.37%
Bid21.4
Ask23
volume1051
Intrest5849
Strike
237.5
237.5
Last Price0.01Jan 23, 2026
Change
0.1694.12%
Bid-
Ask0.01
volume997
Intrest3396
Last Price19.72Jan 23, 2026
Change
5.7240.86%
Bid18.85
Ask20.5
volume1764
Intrest6416
Strike
240
240
Last Price0.02Jan 23, 2026
Change
0.2793.1%
Bid-
Ask0.01
volume4423
Intrest5624
Last Price17.12Jan 23, 2026
Change
5.7350.31%
Bid16.4
Ask18
volume2464
Intrest4464
Strike
242.5
242.5
Last Price0.01Jan 23, 2026
Change
0.4897.96%
Bid-
Ask0.01
volume1785
Intrest2763
Last Price14.62Jan 23, 2026
Change
5.0552.77%
Bid14.6
Ask15.15
volume1668
Intrest3123
Strike
245
245
Last Price0.02Jan 23, 2026
Change
0.7797.47%
Bid-
Ask0.01
volume5121
Intrest6578
Last Price12.07Jan 23, 2026
Change
4.5760.93%
Bid11.3
Ask12.6
volume1988
Intrest4188
Strike
247.5
247.5
Last Price0.01Jan 23, 2026
Change
1.3199.24%
Bid-
Ask0.01
volume3518
Intrest2573
Last Price9.69Jan 23, 2026
Change
3.8967.07%
Bid9.5
Ask9.8
volume8451
Intrest11986
Strike
250
250
Last Price0.01Jan 23, 2026
Change
2.0199.5%
Bid-
Ask0.01
volume14737
Intrest8608
Last Price6.8Jan 23, 2026
Change
2.558.14%
Bid7.1
Ask7.6
volume5287
Intrest4386
Strike
252.5
252.5
Last Price0.01Jan 23, 2026
Change
3.0499.67%
Bid-
Ask0.01
volume14561
Intrest2175
Last Price4.62Jan 23, 2026
Change
1.5751.48%
Bid4.5
Ask5.1
volume18305
Intrest10039
Strike
255
255
Last Price0.01Jan 23, 2026
Change
4.2499.76%
Bid-
Ask0.01
volume44603
Intrest833
Last Price2.22Jan 23, 2026
Change
0.083.74%
Bid2.05
Ask2.57
volume28524
Intrest3088
Strike
257.5
257.5
Last Price0.01Jan 23, 2026
Change
5.8499.83%
Bid-
Ask0.01
volume40321
Intrest466
Last Price0.04Jan 23, 2026
Change
1.3797.16%
Bid0.02
Ask0.05
volume75660
Intrest15343
Strike
260
260
Last Price0.43Jan 23, 2026
Change
7.394.44%
Bid0.3
Ask0.46
volume74727
Intrest364
Last Price0.01Jan 23, 2026
Change
0.8998.89%
Bid-
Ask0.01
volume38892
Intrest2606
Strike
262.5
262.5
Last Price3.2Jan 23, 2026
Change
6.8868.25%
Bid2.1
Ask3.75
volume24334
Intrest49
Last Price0.01Jan 23, 2026
Change
0.5498.18%
Bid-
Ask0.01
volume109335
Intrest8401
Strike
265
265
Last Price5.35Jan 23, 2026
Change
6.3554.27%
Bid3.65
Ask5.5
volume21632
Intrest102
Last Price0.01Jan 23, 2026
Change
0.3497.14%
Bid-
Ask0.01
volume40739
Intrest4104
Strike
267.5
267.5
Last Price8.36Jan 23, 2026
Change
6.1942.54%
Bid6.7
Ask8.95
volume973
Intrest11
Last Price0.01Jan 23, 2026
Change
0.1995%
Bid-
Ask0.01
volume57438
Intrest7194
Strike
270
270
Last Price10.5Jan 23, 2026
Change
6.2437.28%
Bid8.65
Ask12.35
volume843
Intrest316
Last Price0.01Jan 23, 2026
Change
0.1191.67%
Bid-
Ask0.01
volume13543
Intrest1460
Strike
272.5
272.5
Last Price14.03Jan 23, 2026
Change
5.3227.49%
Bid11.75
Ask13.95
volume668
Intrest5
Last Price0.01Jan 23, 2026
Change
0.0787.5%
Bid-
Ask0.01
volume12378
Intrest5416
Strike
275
275
Last Price16.93Jan 23, 2026
Change
5.0723.05%
Bid13.55
Ask16.75
volume114
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0480%
Bid-
Ask0.01
volume9352
Intrest3021
Strike
280
280
Last Price21.98Jan 23, 2026
Change
3.8714.97%
Bid18.5
Ask21.05
volume58
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume2405
Intrest2452
Strike
285
285
Last Price28.12Jan 23, 2026
Change
3.3310.59%
Bid24.2
Ask26.45
volume27
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume788
Intrest1147
Strike
290
290
Last Price32.7Jan 23, 2026
Change
2.858.02%
Bid29.2
Ask31.35
volume14
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume290
Intrest455
Strike
295
295
Last Price34.65Jan 23, 2026
Change
28.1544.82%
Bid34.4
Ask36.35
volume7
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume48
Intrest1267
Strike
300
300
Last Price38.3Jan 23, 2026
Change
10.721.84%
Bid39.4
Ask41.35
volume16
Intrest0
Last Price0.01Jan 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest228
Strike
305
305
Last Price43.23Jan 23, 2026
Change
-
Bid44.45
Ask46.35
volume2
Intrest0
Last Price0.02Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest317
Strike
310
310
Last Price48.2Jan 23, 2026
Change
-
Bid49.4
Ask51.35
volume1
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest454
Strike
315
315
Last Price-
Change
-
Bid54.45
Ask56.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest496
Strike
320
320
Last Price-
Change
-
Bid59.45
Ask61.35
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest553
Strike
325
325
Last Price-
Change
-
Bid64.45
Ask66.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume17
Intrest150
Strike
330
330
Last Price-
Change
-
Bid69.45
Ask71.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume30
Intrest42
Strike
335
335
Last Price90Jan 21, 2026
Change
-0%
Bid74.45
Ask76.35
volume0
Intrest0
Last Price0.01Jan 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest108
Strike
340
340
Last Price-
Change
-
Bid79.45
Ask81.35
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Strike
345
345
Last Price-
Change
-
Bid84.3
Ask86.45
volume0
Intrest0
Last Price0.01Jan 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest287
Strike
350
350
Last Price-
Change
-
Bid89.3
Ask91.35
volume0
Intrest0
Last Price0.04Dec 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid99.3
Ask101.35
volume0
Intrest0
Last Price0.01Jan 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest119
Strike
370
370
Last Price118.15Jan 22, 2026
Change
-0%
Bid109.45
Ask111.35
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
380
380
Last Price133.25Jan 21, 2026
Change
-0%
Bid119.55
Ask121.35
volume0
Intrest0
Last Price0.01Jan 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
390
390
Last Price-
Change
-
Bid129.3
Ask131.35
volume0
Intrest0
Last Price0.02Dec 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Strike
400
400
Last Price-
Change
-
Bid139.3
Ask141.35
volume0
Intrest0
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid149.3
Ask151.35
volume0
Intrest0
Last Price0.01Jan 23, 2026
Change
-0%
Bid-
Ask0.01
volume6
Intrest25
Strike
420
420
Last Price-
Change
-
Bid159.45
Ask161.35
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved