Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free AMD Stock Alerts
$173.03
+6.67 (+4.01%)
(As of 02:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AMD Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$139.00$0.020Put107943276
(+8)		51.31%
(+4.72%)		-0.00551719
5/31/2024$139.00$27.211Call11 - 3
(-1)		51.31%
(+4.72%)		0.9941451
5/31/2024$140.00$0.022Put6712863152346
(+59)		49.90%
(+4.13%)		-0.006073104
5/31/2024$140.00$26.214Call14 - 61032
(+52)		49.90%
(+4.13%)		0.9935888
5/31/2024$141.00$0.024Put21151315
(-20)		48.52%
(+3.52%)		-0.0067267
5/31/2024$141.00$25.217Call1211 - 39
(+0)		48.52%
(+3.52%)		0.9929373
5/31/2024$142.00$0.026Put563412221
(+33)		47.17%
(+2.90%)		-0.00750312
5/31/2024$142.00$24.221Call2814 - 58
(+0)		47.17%
(+2.90%)		0.99216313
5/31/2024$143.00$0.029Put562417258
(+12)		45.87%
(+2.28%)		-0.00843933
5/31/2024$143.00$23.225Call496214
(+0)		45.87%
(+2.28%)		0.9912279
5/31/2024$144.00$0.032Put111758335
(+57)		44.62%
(+1.67%)		-0.00958565
5/31/2024$145.00$0.037Put7201561982264
(+465)		43.45%
(+1.72%)		-0.011121185
5/31/2024$145.00$21.214Call139101 - 723
(-21)		42.11%
(-0.21%)		0.98854722
5/31/2024$146.00$0.043Put1184842921
(+96)		42.31%
(+0.57%)		-0.01290461
5/31/2024$146.00$20.241Call258136
(+10)		42.28%
(+0.54%)		0.98689511
5/31/2024$147.00$0.050Put31611361653
(+209)		41.24%
(-0.03%)		-0.01514678
5/31/2024$147.00$19.249Call2416180
(+18)		41.21%
(+0.03%)		0.9846729
5/31/2024$148.00$0.059Put16767383317
(+233)		40.24%
(-0.40%)		-0.01798579
5/31/2024$148.00$18.260Call1468220
(+22)		0.9818588
5/31/2024$149.00$0.071Put761239260476
(+74)		39.31%
(-0.50%)		-0.021575136
5/31/2024$149.00$17.273Call144496
(+1)		39.29%
(-0.85%)		0.9782879
5/31/2024$150.00$0.086Put5,0071,6562,6996944
(+2385)		38.54%
(-1.32%)		-0.026126747
5/31/2024$150.00$16.289Call4801322021493
(-5)		38.43%
(-1.25%)		0.973771144
5/31/2024$152.50$0.148Put5,7191,5033,5085350
(+3928)		36.61%
(-2.63%)		-0.043353712
5/31/2024$152.50$13.833Call31114542805
(+84)		36.56%
(-1.75%)		0.95636179
5/31/2024$155.00$0.261Put6,6432,3602,2723082
(+234)		34.90%
(-4.04%)		-0.0729171,393
5/31/2024$155.00$11.469Call9924802022174
(+162)		38.78%
(+0.31%)		0.927092236
5/31/2024$157.50$0.468Put9,1092,2334,0542131
(+818)		33.82%
(-4.69%)		-0.1215182,013
5/31/2024$157.50$9.160Call751334214894
(+537)		35.92%
(-2.65%)		0.877862229
5/31/2024$160.00$0.848Put21,9338,07710,0694373
(+1491)		33.07%
(-5.37%)		-0.1978473,853
5/31/2024$160.00$7.060Call5,8702,5581,9785241
(+1499)		31.44%
(-6.97%)		0.8022321,359
5/31/2024$162.50$1.510Put17,9007,7526,3505345
(+3784)		33.18%
(-5.64%)		-0.3045732,888
5/31/2024$162.50$5.224Call8,6593,3593,1387516
(+5640)		33.34%
(-5.48%)		0.695842,358
5/31/2024$165.00$2.500Put18,1685,9646,7352792
(+650)		33.06%
(-6.42%)		-0.4291733,914
5/31/2024$165.00$3.714Call25,4909,4729,1878971
(+3536)		33.51%
(-5.76%)		0.5717265,789
5/31/2024$167.50$3.798Put3,2591,1049981468
(+13)		34.07%
(-5.88%)		-0.557043931
5/31/2024$167.50$2.511Call20,8837,8256,9775946
(+1463)		33.46%
(-6.04%)		0.4445255,082
5/31/2024$170.00$5.400Put2,2178937382778
(+732)		33.64%
(-7.07%)		-0.676925453
5/31/2024$170.00$1.610Call31,23011,5469,94814712
(+6198)		33.83%
(-6.67%)		0.3255025,888
5/31/2024$172.50$7.284Put2193686626
(+379)		33.54%
(-8.06%)		-0.77836493
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
5/31/2024$172.50$0.989Call16,9876,0203,9695160
(+2841)		34.30%
(-7.20%)		0.2250772,473
5/31/2024$175.00$9.394Put32781177546
(+32)		33.70%
(-8.90%)		-0.855764109
5/31/2024$175.00$0.591Call10,5024,7463,5508285
(+1524)		34.85%
(-7.12%)		0.1487712,470
5/31/2024$177.50$11.663Put116554
(+4)		35.34%
(-8.38%)		-0.91001910
5/31/2024$177.50$0.351Call5,0391,4392,0192754
(+1456)		35.41%
(-8.31%)		0.095605856
5/31/2024$180.00$14.052Put99131377
(+6)		36.28%
(-8.68%)		-0.94621524
5/31/2024$180.00$0.208Call5,4522,4051,9958506
(+198)		36.07%
(-8.95%)		0.0604341,169
5/31/2024$182.50$16.464Put6 - 615
(+3)		37.55%
(-8.81%)		-0.9681785
5/31/2024$182.50$0.129Call2,0095491,2412137
(+910)		37.59%
(-8.16%)		0.039021312
5/31/2024$185.00$18.950Put45123030
(+2)		39.07%
(-8.84%)		-0.98217
5/31/2024$185.00$0.084Call1,4116426495345
(-361)		39.07%
(-8.84%)		0.026112332
5/31/2024$187.50$21.414Put88 - 2
(-2)		40.90%
(-8.73%)		-0.989994
5/31/2024$187.50$0.059Call449154155921
(+207)		40.91%
(-8.72%)		0.018393103
5/31/2024$190.00$23.907Put2 - 120
(-31)		42.97%
(-8.51%)		-0.9948752
5/31/2024$190.00$0.045Call1,2117133923113
(+568)		42.99%
(-8.49%)		0.01369235
5/31/2024$195.00$0.029Call6454181041608
(+54)		47.56%
(-7.89%)		0.008682112
5/31/2024$200.00$0.022Call6452493883327
(-100)		52.28%
(-7.27%)		0.006092108
5/31/2024$205.00$0.017Call223192509
(-79)		56.86%
(-6.74%)		0.00450113
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
President Biden just made a shocking move
Stansberry Research