Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free AMD Stock Alerts
$151.92
-0.47 (-0.31%)
(As of 05/10/2024 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$122.00$0.009Put75 - 34
(+0)		57.62%
(-0.43%)		-0.0024997
5/17/2024$123.00$0.010Put337304 - 126
(-2)		56.10%
(-0.54%)		-0.00279746
5/17/2024$124.00$0.010Put315 - 61
(-2)		54.74%
(-0.52%)		-0.00310931
5/17/2024$125.00$0.012Put1053174344
(-20)		53.27%
(-0.64%)		-0.00351456
5/17/2024$125.00$27.200Call4 - - 1467
(-2)		53.29%
(-0.61%)		0.9965391
5/17/2024$126.00$0.013Put4615 - 255
(+12)		51.89%
(-0.69%)		-0.00397435
5/17/2024$127.00$0.015Put4311 - 68
(+15)		50.55%
(-0.75%)		-0.00452734
5/17/2024$128.00$0.016Put6553262
(+7)		49.31%
(-0.75%)		-0.00516115
5/17/2024$129.00$0.019Put138 - 30130
(+0)		48.05%
(-0.81%)		-0.00597817
5/17/2024$129.00$23.212Call1 - 10
(+0)		48.01%
(-0.85%)		0.9940431
5/17/2024$130.00$0.022Put718544865694
(+178)		46.83%
(-0.86%)		-0.00698978
5/17/2024$130.00$22.256Call351 - 356
(-2)		46.83%
(-0.86%)		0.9930658
5/17/2024$131.00$0.026Put471521146
(+4)		45.61%
(-0.97%)		-0.0083168
5/17/2024$132.00$0.031Put5756551128
(-2)		44.49%
(-1.01%)		-0.00989927
5/17/2024$133.00$0.037Put17750871321
(+25)		43.41%
(-1.06%)		-0.01187831
5/17/2024$133.00$19.234Call1 - 110
(+8)		43.43%
(-1.04%)		0.9882211
5/17/2024$134.00$0.044Put52730381
(+133)		42.43%
(-1.06%)		-0.01420510
5/17/2024$135.00$0.054Put65836617710187
(-2)		41.37%
(-1.26%)		-0.017461148
5/17/2024$135.00$17.253Call24421483
(+0)		41.39%
(-1.16%)		0.9826729
5/17/2024$136.00$0.066Put1444538444
(+35)		40.42%
(-0.70%)		-0.02137853
5/17/2024$136.00$16.267Call19 - - 5
(+0)		40.44%
(-1.24%)		0.9787782
5/17/2024$137.00$0.082Put862771123057
(+157)		39.52%
(-1.20%)		-0.02635159
5/17/2024$137.00$15.284Call3 - - 51
(+0)		39.54%
(-1.34%)		0.9738412
5/17/2024$138.00$0.102Put26097118872
(+45)		38.73%
(-1.44%)		-0.03230367
5/17/2024$138.00$14.305Call2 - - 64
(+0)		38.70%
(-1.47%)		0.9675452
5/17/2024$139.00$0.129Put27687371545
(+29)		37.77%
(-1.78%)		-0.04032885
5/17/2024$139.00$13.334Call531168
(+2)		37.95%
(-1.60%)		0.9594655
5/17/2024$140.00$0.166Put1,97573782512482
(+108)		37.31%
(-2.01%)		-0.050626295
5/17/2024$140.00$12.372Call10733254798
(-3)		37.29%
(-1.74%)		0.94909635
5/17/2024$141.00$0.218Put28492301210
(+88)		36.72%
(-1.96%)		-0.06465482
5/17/2024$141.00$11.422Call42427259
(+1)		36.73%
(-1.87%)		0.93581220
5/17/2024$142.00$0.282Put8831134551281
(+100)		35.82%
(-2.35%)		-0.081246149
5/17/2024$142.00$10.489Call57237185
(+19)		36.29%
(-1.99%)		0.91899234
5/17/2024$143.00$0.370Put1,0643313321214
(+45)		35.97%
(-2.07%)		-0.102262218
5/17/2024$143.00$9.614Call1195743450
(-1)		35.98%
(-2.06%)		0.89891149
5/17/2024$144.00$0.484Put6912132401605
(-4)		35.24%
(-2.62%)		-0.127865207
5/17/2024$144.00$8.727Call1471839729
(-5)		35.74%
(-2.13%)		0.87357835
5/17/2024$145.00$0.629Put3,0521,0689297753
(+572)		35.29%
(-2.44%)		-0.158247832
5/17/2024$145.00$7.872Call355126622568
(+35)		35.41%
(-2.32%)		0.84349890
5/17/2024$146.00$0.802Put1,4125674932136
(+262)		35.19%
(-2.56%)		-0.191904352
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
5/17/2024$146.00$7.051Call10864101330
(-3)		35.45%
(-2.17%)		0.80872739
5/17/2024$147.00$1.028Put1,5495106052698
(+426)		35.22%
(-2.06%)		-0.23289435
5/17/2024$147.00$6.238Call4601491602450
(+38)		35.34%
(-2.17%)		0.76792106
5/17/2024$148.00$1.290Put3,2301,5469281950
(+675)		34.95%
(-2.45%)		-0.276537581
5/17/2024$148.00$5.530Call353152541096
(-4)		35.14%
(-2.25%)		0.72624693
5/17/2024$149.00$1.598Put2,2007044671874
(+574)		35.22%
(-2.22%)		-0.323816642
5/17/2024$149.00$4.808Call4062351182213
(-30)		35.12%
(-2.14%)		0.677456123
5/17/2024$150.00$1.955Put13,6115,2073,80112149
(+1580)		35.05%
(-2.16%)		-0.3741592,543
5/17/2024$150.00$4.191Call3,9161,4491,46512852
(+212)		35.14%
(-1.61%)		0.6294321,006
5/17/2024$152.50$3.074Put7,6542,5652,9062048
(+389)		35.06%
(-1.88%)		-0.5056521,538
5/17/2024$152.50$2.821Call7,3482,4262,3962136
(+186)		35.26%
(-1.94%)		0.496862,057
5/17/2024$155.00$4.588Put7,1412,5342,9686983
(-383)		34.87%
(-2.69%)		-0.6388421,517
5/17/2024$155.00$1.805Call21,5949,0028,0078637
(+641)		35.35%
(-2.22%)		0.3669624,966
5/17/2024$157.50$6.395Put1,0262992951364
(+479)		35.31%
(-2.09%)		-0.752939301
5/17/2024$157.50$1.098Call11,5403,7514,3668173
(+5512)		35.29%
(-1.94%)		0.2540833,073
5/17/2024$160.00$8.421Put6211352067949
(-20)		35.76%
(-2.02%)		-0.840618233
5/17/2024$160.00$0.644Call15,2166,6055,35215839
(-7487)		35.87%
(-1.51%)		0.1664263,578
5/17/2024$162.50$10.705Put871339670
(+3)		37.11%
(-1.26%)		-0.90375934
5/17/2024$162.50$0.372Call5,9332,4182,1815359
(+251)		36.69%
(-1.68%)		0.1049911,311
5/17/2024$165.00$13.074Put18010705093
(-207)		39.53%
(+0.21%)		-0.9430780
5/17/2024$165.00$0.227Call4,8231,4752,39410281
(+347)		37.85%
(-1.58%)		0.0675841,126
5/17/2024$167.50$15.508Put321161
(-1)		39.63%
(-1.02%)		-0.9669693
5/17/2024$167.50$0.143Call1,2475154262213
(+467)		39.64%
(-1.09%)		0.044037372
5/17/2024$170.00$17.976Put919329732
(-67)		41.63%
(-0.64%)		-0.98146236
5/17/2024$170.00$0.098Call3,4341,2351,38614067
(+36)		41.29%
(-0.93%)		0.030559512
5/17/2024$172.50$20.462Put403340040
(+0)		43.83%
(-0.27%)		-0.9904574
5/17/2024$172.50$0.071Call6473501473707
(+34)		43.78%
(-0.31%)		0.021908116
5/17/2024$175.00$22.956Put2,653141801
(-151)		46.14%
(+0.09%)		-0.99561612
5/17/2024$175.00$0.053Call1,11757550011165
(-5)		45.86%
(-0.22%)		0.016207159
5/17/2024$177.50$25.455Put6320
(+0)		48.53%
(+0.44%)		-0.9982214
5/17/2024$177.50$0.042Call11665442
(+2)		48.49%
(+0.39%)		0.01259138
5/17/2024$180.00$27.955Put4511 - 97
(-3006)		50.95%
(+0.77%)		-0.9994363
5/17/2024$180.00$0.034Call2,6744772,02213064
(-213)		48.04%
(-2.14%)		0.009922265
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
Collapse of the Petrodollar
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics