Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

→ Obama’s Forever Term [exposed] (From Porter & Company) (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
5/17/2024$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
Global crypto currency reset (41 major banks signed up) (Ad)

Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project...

 Here's everything you need to know.
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
A letter is coming from the "Bureau of the Fiscal Service".
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A ‘DeFi Summer’ Projected!
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
The #1 Investment of the Decade…
Porter & Company