Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free AMD Stock Alerts
$162.62
+2.95 (+1.85%)
(As of 05/16/2024 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
5/17/2024$134.00$0.001Put211369
(-8)		114.74%
(+29.85%)		-0.0005982
5/17/2024$135.00$0.002Put4226 - 9844
(-103)		111.76%
(+29.52%)		-0.00069219
5/17/2024$135.00$27.826Call7131452
(-17)		111.75%
(+29.50%)		0.99937
5/17/2024$136.00$0.002Put12101699
(+23)		108.80%
(+29.14%)		-0.0008038
5/17/2024$137.00$0.002Put181333280
(-62)		105.83%
(+28.72%)		-0.0009348
5/17/2024$138.00$0.003Put5040101020
(+59)		102.86%
(+28.22%)		-0.00108917
5/17/2024$139.00$0.003Put133101312490
(-49)		99.89%
(+27.65%)		-0.00127622
5/17/2024$139.00$23.828Call10 - - 161
(-5)		99.87%
(+27.63%)		0.9987191
5/17/2024$140.00$0.003Put79819141113496
(+955)		96.91%
(+26.99%)		-0.001499115
5/17/2024$140.00$22.829Call15259294693
(-35)		96.90%
(+26.98%)		0.99849136
5/17/2024$141.00$0.004Put16067882467
(+988)		93.93%
(+26.29%)		-0.00176728
5/17/2024$142.00$0.005Put259711142099
(-82)		90.95%
(+25.55%)		-0.00209361
5/17/2024$142.00$20.830Call108 - 255
(-4)		90.94%
(+25.54%)		0.9978932
5/17/2024$143.00$0.005Put423663221592
(-188)		87.96%
(+22.64%)		-0.0024970
5/17/2024$143.00$19.831Call716364
(-14)		87.95%
(+24.78%)		0.9975055
5/17/2024$144.00$0.006Put16022951727
(-231)		84.97%
(+24.12%)		-0.00297556
5/17/2024$144.00$18.832Call24122787
(-4)		84.96%
(+24.08%)		0.9970165
5/17/2024$145.00$0.007Put1,2855125909007
(-569)		81.97%
(+23.46%)		-0.003574213
5/17/2024$145.00$17.834Call18189612176
(-319)		81.95%
(+26.66%)		0.99641530
5/17/2024$146.00$0.009Put4551522562786
(-154)		78.96%
(+22.87%)		-0.004319108
5/17/2024$146.00$16.835Call19571222
(-160)		78.94%
(+22.83%)		0.99567114
5/17/2024$147.00$0.010Put767985233346
(-656)		75.94%
(+23.08%)		-0.005254130
5/17/2024$147.00$15.837Call10038372522
(-86)		75.93%
(+22.31%)		0.99473421
5/17/2024$148.00$0.013Put78730433010201
(+211)		77.11%
(+25.98%)		-0.006445155
5/17/2024$148.00$14.839Call9910271197
(-83)		72.92%
(+21.77%)		0.99353829
5/17/2024$149.00$0.015Put4311291973237
(+74)		69.94%
(+22.71%)		-0.007986127
5/17/2024$149.00$13.842Call23342320
(-44)		69.93%
(+21.27%)		0.99200111
5/17/2024$150.00$0.019Put4,7191,6581,90715004
(-1020)		67.30%
(+20.97%)		-0.010018794
5/17/2024$150.00$12.846Call77134319311448
(-751)		63.83%
(+19.13%)		0.98997273
5/17/2024$152.50$0.035Put3,5181,2441,3765155
(+887)		54.75%
(+13.77%)		-0.01899665
5/17/2024$152.50$10.362Call1,2233251503469
(-1730)		59.90%
(+18.86%)		0.980984341
5/17/2024$155.00$0.074Put12,1294,4825,8718414
(+969)		50.88%
(+12.53%)		-0.040381,607
5/17/2024$155.00$7.902Call2,92182190912179
(-3284)		53.34%
(+15.79%)		0.95957865
5/17/2024$157.50$0.175Put27,73512,44810,8775629
(+2823)		45.90%
(+7.91%)		-0.0924334,032
5/17/2024$157.50$5.504Call5,4801,8551,84411314
(+343)		54.37%
(+16.61%)		0.9074611,537
5/17/2024$160.00$0.484Put57,50123,54622,2797743
(+228)		43.86%
(+4.86%)		-0.2225699,318
5/17/2024$160.00$3.312Call25,49310,4588,45022838
(+2774)		43.68%
(+5.12%)		0.7775736,640
5/17/2024$162.50$1.358Put61,23622,98922,777852
(+112)		43.77%
(+3.80%)		-0.46144811,432
5/17/2024$162.50$1.686Call57,73221,43721,1649545
(+1093)		45.74%
(+6.02%)		0.53897914,956
5/17/2024$165.00$2.888Put57,91520,33023,5624343
(-133)		47.07%
(+5.05%)		-0.70519110,390
Invest in the "Trojan Horse" of Alzheimer's Treatment (Ad)

This one tiny Micro-Cap is at the forefront of what may be the most significant development in healthcare since the discovery of antibiotics.

Click here and learn how you can invest in this incredible opportunity>>>
5/17/2024$165.00$0.715Call123,81952,40145,89613962
(+2404)		45.45%
(+3.64%)		0.29567923,989
5/17/2024$167.50$4.958Put14,0364,9145,215161
(+24)		46.84%
(+2.28%)		-0.8636062,957
5/17/2024$167.50$0.282Call80,65032,05730,4096623
(+3913)		48.17%
(+3.89%)		0.13774715,129
5/17/2024$170.00$7.306Put3,5361,6231,0951670
(-12)		47.74%
(-0.06%)		-0.935463662
5/17/2024$170.00$0.129Call85,04736,83432,78914757
(+569)		51.35%
(+4.03%)		0.06628612,650
5/17/2024$172.50$9.748Put28240217218
(+1)		47.19%
(-4.53%)		-0.96668244
5/17/2024$172.50$0.068Call29,13613,50410,8604793
(+515)		59.39%
(+6.24%)		0.0351524,210
5/17/2024$175.00$12.223Put15112181741
(-21)		65.91%
(+9.74%)		-0.98115723
5/17/2024$175.00$0.041Call19,8928,5819,16511949
(+1496)		63.17%
(+8.23%)		0.0206812,598
5/17/2024$177.50$14.711Put8432
(+0)		72.57%
(+11.58%)		-0.988557
5/17/2024$177.50$0.027Call3,9552,3481,24782
(+7)		72.55%
(+11.57%)		0.013267665
5/17/2024$180.00$17.204Put40221495
(+0)		79.14%
(+13.21%)		-0.99275815
5/17/2024$180.00$0.019Call7,6784,0633,17111601
(-64)		74.19%
(+12.79%)		0.009026986
5/17/2024$185.00$22.198Put68234527
(+0)		91.64%
(+15.88%)		-0.99706518
5/17/2024$185.00$0.011Call4,3082,3011,4956260
(-9)		91.63%
(+15.84%)		0.00465492
5/17/2024$190.00$27.195Put4301421651
(-1)		103.30%
(+18.01%)		-0.99898711
5/17/2024$190.00$0.006Call1,36663556510874
(-23)		103.29%
(+17.98%)		0.002635186
5/17/2024$195.00$32.195Put1,81111,000790
(-2)		-0.9997484
5/17/2024$195.00$0.004Call318281 - 10406
(-1)		114.25%
(+19.83%)		0.00160169
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 5/17/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
How Biden has already won 2024
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The 1,000X Crypto Playbook
True Market Insiders
Why Is Gold On a MASSIVE rally?
Huge Alerts
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media