Advanced Micro Devices (AMD) Options Chain & Prices

$169.37

-1.53 (-0.90%)

(As of 11:24 AM ET)

Compare

AMD Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/11/2024	$140.00	$0.086	Put	2,652	274	1,956	3157 (+1072)	68.35% (+5.24%)	-0.015238	242
10/11/2024	$140.00	$31.036	Call	77	9	8	564 (+22)	67.82% (+4.70%)	0.984934	27
10/11/2024	$143.00	$0.115	Put	634	158	276	601 (+114)	63.01% (+2.48%)	-0.020666	91
10/11/2024	$143.00	$28.069	Call	49	11	-	67 (+1)	64.28% (+3.76%)	0.979512	9
10/11/2024	$144.00	$0.128	Put	525	8	466	261 (+18)	63.15% (+3.41%)	-0.022964	33
10/11/2024	$144.00	$27.092	Call	31	-	4	38 (+4)	63.16% (+3.42%)	0.977229	10
Get the Latest News and Ratings for AMD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Advanced Micro Devices and its competitors with MarketBeat's FREE daily newsletter.
10/11/2024	$145.00	$0.142	Put	627	118	122	2608 (+122)	62.03% (+3.05%)	-0.025591	145
10/11/2024	$145.00	$26.097	Call	70	41	7	1903 (-39)	62.03% (+3.05%)	0.974586	23
10/11/2024	$146.00	$0.158	Put	221	99	106	171 (+27)	60.52% (+2.24%)	-0.028586	42
10/11/2024	$146.00	$25.115	Call	24	8	1	43 (-1)	60.95% (+2.67%)	0.971596	14
10/11/2024	$147.00	$0.177	Put	1,035	24	84	1428 (+57)	60.10% (+2.47%)	-0.031978	89
10/11/2024	$147.00	$24.134	Call	57	35	4	94 (-2)	59.89% (+2.27%)	0.968177	26
10/11/2024	$148.00	$0.199	Put	479	56	190	656 (-4)	57.90% (+0.88%)	-0.035901	94
10/11/2024	$148.00	$23.157	Call	53	23	-	83 (+4)	58.87% (+1.85%)	0.964255	28
10/11/2024	$149.00	$0.224	Put	261	99	67	651 (+43)	57.89% (+1.84%)	-0.04041	63
10/11/2024	$149.00	$22.184	Call	78	32	-	74 (+7)	57.88% (+1.42%)	0.95975	32
10/11/2024	$150.00	$0.254	Put	3,206	1,216	992	2748 (+359)	56.94% (+1.20%)	-0.045595	694
10/11/2024	$150.00	$21.224	Call	359	88	53	1041 (+118)	56.94% (+1.31%)	0.954614	121
10/11/2024	$152.50	$0.353	Put	1,802	396	602	1906 (+401)	54.42% (-0.41%)	-0.06232	493
10/11/2024	$152.50	$18.816	Call	247	33	4	321 (+8)	54.69% (-0.20%)	0.937848	68
10/11/2024	$155.00	$0.503	Put	3,834	928	869	2655 (+433)	52.99% (-0.69%)	-0.086197	985
10/11/2024	$155.00	$16.468	Call	485	94	57	1932 (+183)	52.98% (-0.84%)	0.913991	135
10/11/2024	$157.50	$0.732	Put	2,956	1,320	571	1356 (+332)	51.82% (-1.34%)	-0.119777	868
10/11/2024	$157.50	$14.199	Call	327	47	41	822 (-5)	51.19% (-2.29%)	0.880444	93
10/11/2024	$160.00	$1.075	Put	7,217	2,271	2,503	3561 (+672)	50.61% (-2.36%)	-0.16524	1,814
10/11/2024	$160.00	$12.045	Call	921	308	205	3352 (+102)	50.69% (-2.08%)	0.835043	316
10/11/2024	$162.50	$1.569	Put	4,776	1,301	2,074	1792 (+538)	50.02% (-2.39%)	-0.22346	1,288
10/11/2024	$162.50	$10.039	Call	2,423	499	1,134	5551 (-69)	49.57% (-2.71%)	0.777174	538
10/11/2024	$165.00	$2.237	Put	12,611	4,349	5,109	3630 (+835)	49.46% (-2.87%)	-0.292708	2,432
10/11/2024	$165.00	$8.208	Call	9,937	3,923	2,841	8428 (+1176)	48.80% (-3.24%)	0.708151	2,148
10/11/2024	$167.50	$3.095	Put	18,231	3,948	11,512	870 (+110)	49.55% (-2.50%)	-0.370375	2,123
10/11/2024	$167.50	$6.570	Call	7,637	2,500	2,509	6324 (+271)	49.38% (-2.62%)	0.630474	1,970
10/11/2024	$170.00	$4.162	Put	9,691	2,643	4,942	957 (+254)	48.14% (-3.70%)	-0.453961	1,504
10/11/2024	$170.00	$5.137	Call	23,235	8,513	6,321	16762 (+7020)	48.95% (-2.64%)	0.547251	5,364
10/11/2024	$172.50	$5.452	Put	1,325	386	391	120 (+48)	48.70% (-2.99%)	-0.539831	356
10/11/2024	$172.50	$3.926	Call	8,999	3,880	2,205	4897 (+3274)	48.96% (-2.25%)	0.462521	2,583
10/11/2024	$175.00	$6.956	Put	1,025	354	393	235 (+100)	48.64% (-3.02%)	-0.623226	195
10/11/2024	$175.00	$2.926	Call	20,417	6,996	7,284	10245 (+1787)	48.59% (-2.83%)	0.379686	4,284
10/11/2024	$177.50	$8.667	Put	156	47	71	88 (+9)	48.69% (-3.09%)	-0.700598	77
10/11/2024	$177.50	$2.131	Call	6,863	3,013	1,961	10425 (+2838)	48.56% (-2.98%)	0.302948	1,332
25-Yr Wall St Legend: Get Out of Cash before Nov 6 (Ad) Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilson, an extremely rare window in the markets is about to open. It's an often-misunderstood market setup we've only seen 13 times since 1920. The last time this happened, it minted a million brand-new millionaires – in a single year. But Tilson says this unique window in the markets could close much sooner than anyone realizes, leaving most investors in the dust, while making a select few incredibly rich. Get our No. 1 stock (with 500%-plus upside potential) for this rare market event now.
10/11/2024	$180.00	$10.565	Put	1,793	733	825	159 (+61)	48.66% (-3.42%)	-0.768902	115
10/11/2024	$180.00	$1.520	Call	22,100	10,215	5,428	5829 (+3350)	48.58% (-3.23%)	0.235088	3,492
10/11/2024	$182.50	$12.622	Put	49	14	18	50 (+9)	48.87% (-3.72%)	-0.826327	22
10/11/2024	$182.50	$1.071	Call	3,082	1,321	510	737 (+404)	49.15% (-3.36%)	0.178665	789
10/11/2024	$185.00	$14.800	Put	47	32	9	41 (+12)	49.26% (-4.03%)	-0.872254	17
10/11/2024	$185.00	$0.747	Call	5,953	2,703	1,562	11932 (+10184)	49.21% (-4.08%)	0.133159	1,343
10/11/2024	$190.00	$19.451	Put	108	1	104	14 (+3)	50.66% (-4.52%)	-0.93455	10
10/11/2024	$190.00	$0.368	Call	6,877	3,556	505	1344 (+380)	50.69% (-4.66%)	0.07255	793
10/11/2024	$195.00	$24.298	Put	5	4	-	1 (+1)	52.79% (-4.73%)	-0.968196	2
10/11/2024	$195.00	$0.191	Call	1,238	465	291	3219 (+2337)	52.17% (-5.35%)	0.040126	222
10/11/2024	$200.00	$29.238	Put	6	3	3	0 (+0)	55.44% (-4.67%)	-0.985981	3
10/11/2024	$200.00	$0.107	Call	2,735	1,780	685	1522 (+179)	55.43% (-4.67%)	0.023275	271