Stock Option Trading - Stock Options Investing
Client Logon
FREE INVESTMENT ARTICLE:
40 Option Trading Tips You MUST Know to Trade  » Learn More
Covered Call 2 Strike Option Chain for Advanced Micro Devices Inc. (AMD)
Tuesday, 12/11/2018 7:27:39 PM ET - 20 min. delayed
Look! There's potential to make 10.4% in only 44 days!
DEC    Expiring 12/14/2018  2 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.5 0.83 0.86 0.97 1674 2545 4.3% 0.65 0.80 64% 1.8% 1.8%
20.0 0.56 0.58 0.70 11905 7548 2.9% 0.51 0.80 49% 3.0% 2.9%
DEC    Expiring 12/21/2018  9 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.5 1.24 1.26 1.54 712 3716 6.6% 0.60 0.76 58% 4.1% 3.9%
20.0 0.97 1.00 1.30 7344 16500 5.1% 0.52 0.75 50% 5.2% 4.9%
DEC    Expiring 12/28/2018  16 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.5 1.41 1.44 1.93 160 520 7.6% 0.59 0.68 56% 5.0% 4.7%
20.0 1.15 1.17 1.69 966 3804 6.1% 0.53 0.67 50% 6.2% 5.8%
JAN    Expiring 1/4/2019  23 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.5 1.62 1.69 2.25 219 817 8.8% 0.59 0.69 55% 6.2% 5.9%
20.0 1.39 1.43 2.02 141 371 7.5% 0.54 0.69 50% 7.6% 7.1%
JAN    Expiring 1/11/2019  30 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.5 1.91 2.05 2.52 28 169 10.6% 0.59 0.75 55% 7.9% 7.5%
20.0 1.67 1.76 2.29 298 186 9.1% 0.54 0.74 50% 9.2% 8.6%
JAN    Expiring 1/18/2019  37 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.0 2.34 2.45 3.01 623 7595 13.3% 0.63 0.73 58% 7.7% 7.1%
20.0 1.86 1.92 2.54 1064 41363 10.3% 0.55 0.73 50% 10.4% 9.5%
JAN    Expiring 1/25/2019  44 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.5 2.07 2.34 2.99 11 111 11.6% 0.59 0.70 54% 8.9% 8.6%
20.0 2.06 2.09 2.76 130 254 11.5% 0.55 0.74 50% 11.6% 10.4%
FEB    Expiring 2/15/2019  65 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.0 3.15 3.25 3.79 61 2664 18.7% 0.63 0.80 56% 12.9% 11.1%
20.0 2.66 2.72 3.35 177 8980 15.4% 0.57 0.79 50% 15.5% 13.5%
APR    Expiring 4/18/2019  127 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.0 3.90 4.00 5.05 29 4140 24.3% 0.64 0.74 55% 18.2% 14.9%
20.0 3.40 3.55 4.65 707 11522 20.5% 0.59 0.73 50% 20.6% 17.4%
JUL    Expiring 7/19/2019  219 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
19.0 4.75 4.90 6.42 15 1267 31.2% 0.65 0.70 54% 24.8% 19.2%
20.0 4.30 4.45 6.05 294 478 27.4% 0.62 0.70 50% 27.6% 21.9%
JAN    Expiring 1/17/2020  401 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
17.0 6.90 7.05 9.04 2 14558 52.8% 0.73 0.68 59% 30.0% 20.0%
20.0 5.60 5.75 8.05 6928 35993 38.9% 0.65 0.67 50% 39.1% 28.4%
JAN    Expiring 1/15/2021  765 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
Delta Impl.
Volat.
% Prob.
Above
If
Asgnd
% Time
Value
18.0 7.90 8.45 11.22 8 1521 65.4% 0.74 0.64 55% 49.0% 31.0%
20.0 7.50 7.70 10.73 21 2354 60.1% 0.70 0.65 50% 60.3% 38.0%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions

Start My Trial Now
Important: Your Password will be sent to you via email. Please make sure that your email is correct.
Option Chain AMD Quote - Option Quotes for AMD - OptionChain for AMD
Copyright © 2018 - PowerOptions® and SmartSearchXL® are registered trademarks of Power Financial Group, Inc.
Contact PowerOptions: (302) 992-7971 & support@poweropt.com
US Patents: 6,049,783, 7,165,042, 7,797,215, 8,200,569, 8,301,535, 8,595,123, 8,630,937

PRODUCTS | SUBSCRIPTION | ABOUT US | RESOURCES | BLOG | STORE | PRIVACY | SITEMAP
Follow Us On: Watch PowerOptions on YouTube Follow PowerOptions on FaceBook Follow PowerOptions on LinkedIN