Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free AMD Stock Alerts
$164.47
+1.85 (+1.14%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AMD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$134.00$0.039Put1142162264
(-62)		63.24%
(+3.73%)		-0.00837441
5/24/2024$135.00$0.043Put1,5451,1813063737
(+493)		61.50%
(+3.14%)		-0.009265109
5/24/2024$135.00$29.570Call17954025
(+0)		61.52%
(+3.14%)		0.9909376
5/24/2024$136.00$0.047Put9111719
(-17)		60.20%
(+2.96%)		-0.01029437
5/24/2024$137.00$0.052Put1276192082
(-45)		59.01%
(+2.84%)		-0.01141232
5/24/2024$138.00$0.058Put77914325
(+95)		56.79%
(+1.67%)		-0.0127940
5/24/2024$138.00$26.644Call32116
(+2)		57.77%
(+2.64%)		0.9874053
5/24/2024$139.00$0.065Put1177101255
(-17)		56.58%
(+2.48%)		-0.01441114
5/24/2024$140.00$0.073Put601212842098
(+234)		56.30%
(+3.17%)		-0.0163396
5/24/2024$140.00$24.661Call26923837
(+1)		55.44%
(+2.29%)		0.98387516
5/24/2024$141.00$0.083Put3056162377
(-24)		54.28%
(+2.08%)		-0.01876131
5/24/2024$141.00$23.617Call60 - - 13
(+0)		54.29%
(+2.08%)		0.9814765
5/24/2024$142.00$0.096Put881232927
(-93)		53.24%
(+1.93%)		-0.02151323
5/24/2024$142.00$22.631Call11 - - 357
(+0)		53.26%
(+1.93%)		0.9787364
5/24/2024$143.00$0.110Put2513015332
(-106)		52.27%
(+1.79%)		-0.02481782
5/24/2024$143.00$21.701Call1411354
(-1)		52.33%
(+1.83%)		0.9756214
5/24/2024$144.00$0.128Put36623446470
(+51)		50.79%
(+1.07%)		-0.02852666
5/24/2024$144.00$20.666Call115139
(-1)		51.37%
(+1.65%)		0.9714886
5/24/2024$145.00$0.151Put9353822642007
(-117)		50.60%
(+1.59%)		-0.03357189
5/24/2024$145.00$19.743Call761032984
(-11)		50.57%
(+1.56%)		0.96698719
5/24/2024$146.00$0.177Put34352224593
(+85)		49.79%
(+1.42%)		-0.03894378
5/24/2024$146.00$18.718Call24 - 3146
(+0)		49.76%
(+1.38%)		0.9609948
5/24/2024$147.00$0.211Put704197274718
(+89)		49.12%
(+0.70%)		-0.045783112
5/24/2024$147.00$17.753Call21124167
(-7)		49.06%
(+1.23%)		0.95410311
5/24/2024$148.00$0.255Put9375031545884
(+22)		48.43%
(+0.16%)		-0.054556184
5/24/2024$148.00$16.849Call94216170
(-2)		48.47%
(+1.09%)		0.94628913
5/24/2024$149.00$0.304Put37810487339
(+18)		47.93%
(+0.88%)		-0.063794154
5/24/2024$149.00$15.902Call104215255
(-15)		47.93%
(+0.88%)		0.93650522
5/24/2024$150.00$0.368Put7,8531,6662,1713297
(-54)		47.29%
(-0.07%)		-0.0754421,038
5/24/2024$150.00$14.915Call42882802514
(+38)		47.45%
(+0.63%)		0.924249134
5/24/2024$152.50$0.605Put2,1374706372403
(+35)		46.86%
(+0.10%)		-0.115243652
5/24/2024$152.50$12.651Call31545811297
(-26)		46.71%
(+0.03%)		0.88519498
5/24/2024$155.00$0.977Put17,7826,7067,9505926
(+3095)		46.61%
(-0.11%)		-0.1692691,936
5/24/2024$155.00$10.579Call1,2452244448606
(-704)		46.56%
(-0.24%)		0.831329315
5/24/2024$157.50$1.551Put4,6061,4391,4211885
(+777)		47.23%
(+0.31%)		-0.2402151,173
5/24/2024$157.50$8.614Call8942713462529
(-54)		47.62%
(+0.44%)		0.758982260
5/24/2024$160.00$2.370Put11,7752,7623,1163159
(+1871)		48.28%
(+0.90%)		-0.3248122,599
5/24/2024$160.00$6.919Call2,8728471,0475866
(-275)		47.89%
(+0.38%)		0.676356828
5/24/2024$162.50$3.405Put8,1532,1392,3151333
(+1251)		48.04%
(+0.72%)		-0.4138531,972
5/24/2024$162.50$5.486Call4,9631,5201,3163777
(+789)		48.29%
(+0.89%)		0.5896811,173
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
5/24/2024$165.00$4.669Put14,7354,5304,9992166
(+1787)		48.01%
(+0.89%)		-0.5039753,142
5/24/2024$165.00$4.217Call20,6546,8448,1816882
(+2105)		49.01%
(+1.73%)		0.4981034,628
5/24/2024$167.50$6.121Put4,4151,4821,7541113
(+1076)		49.19%
(+1.61%)		-0.588931,094
5/24/2024$167.50$3.199Call17,0345,5686,8673333
(+1984)		49.52%
(+1.69%)		0.4118464,276
5/24/2024$170.00$7.809Put3,2531,6838471846
(+537)		49.38%
(+1.66%)		-0.668919457
5/24/2024$170.00$2.404Call48,98218,91818,85211603
(+5628)		51.08%
(+2.74%)		0.33437710,736
5/24/2024$172.50$9.725Put2361455979
(+76)		50.46%
(+2.25%)		-0.740699110
5/24/2024$172.50$1.773Call10,5413,3364,0922579
(+1611)		50.82%
(+2.13%)		0.2647932,562
5/24/2024$175.00$11.761Put407300521015
(+26)		51.26%
(+2.35%)		-0.799599170
5/24/2024$175.00$1.288Call41,83510,22015,6473218
(+1090)		51.43%
(+2.23%)		0.205148,335
5/24/2024$177.50$13.875Put272245173
(+3)		52.18%
(+2.35%)		-0.846267122
5/24/2024$177.50$0.950Call4,2321,5491,434966
(+456)		52.36%
(+2.36%)		0.1591641,256
5/24/2024$180.00$16.182Put136111989
(+87)		53.06%
(+2.09%)		-0.88469549
5/24/2024$180.00$0.691Call24,6109,72010,1646801
(+2713)		53.41%
(+2.45%)		0.1212253,345
5/24/2024$182.50$18.514Put399150
(+0)		54.58%
(+2.29%)		-0.9133868
5/24/2024$182.50$0.514Call2,9881,376655857
(+857)		54.17%
(+1.80%)		0.093192596
5/24/2024$185.00$20.897Put61253025
(+24)		56.00%
(+2.23%)		-0.93505116
5/24/2024$185.00$0.387Call5,4671,5531,9222915
(+399)		55.82%
(+2.56%)		0.0721011,157
5/24/2024$190.00$25.708Put342152
(+2)		59.21%
(+2.18%)		-0.96314711
5/24/2024$190.00$0.233Call3,2861,1631,2041509
(+175)		59.42%
(+2.72%)		0.044617734
5/24/2024$195.00$30.698Put4 - - 0
(+0)		62.89%
(+2.36%)		-0.9794394
5/24/2024$195.00$0.151Call1,571613667835
(+190)		62.68%
(+2.13%)		0.029161351
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AMD) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
The Presidential candidate you should REALLY be worried about
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits