NASDAQ:AMD

Advanced Micro Devices (AMD) Options Chain & Prices

$102.82

+0.06 (+0.06%)

(As of 09/29/2023 ET)

Compare

Today's Range: $102.56
▼
$104.94
50-Day Range: $95.96
▼
$117.60
52-Week Range: $54.57
▼
$132.83

Volume: 56.08 million shs
Average Volume: 49.42 million shs
Market Capitalization: $166.12 billion

P/E Ratio: N/A
Dividend Yield: N/A
Price Target: $136.48

AMD Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Export to Excel

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
10/6/2023	$83.00	$0.016	Put	1	-	1	186 (+55)	62.36% (-0.93%)	-0.005771	1
10/6/2023	$83.00	$19.940	Call	27	-	-	20 (+1)	62.36% (-0.93%)	0.994362	7
10/6/2023	$84.00	$0.018	Put	58	42	-	103 (+29)	60.24% (-0.97%)	-0.006786	18
10/6/2023	$85.00	$0.022	Put	1,301	811	417	1776 (-37)	58.20% (-1.04%)	-0.008075	57
10/6/2023	$85.00	$17.947	Call	42	2	38	243 (+75)	58.20% (-1.04%)	0.992063	8
10/6/2023	$86.00	$0.026	Put	184	170	2	117 (+10)	56.24% (-1.16%)	-0.009733	16
Get the Latest News and Ratings for Your Stocks Enter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter.
10/6/2023	$86.00	$16.953	Call	15	6	7	14 (+8)	56.24% (-1.16%)	0.990409	8
10/6/2023	$87.00	$0.031	Put	57	37	2	343 (+73)	54.38% (-1.32%)	-0.011894	30
10/6/2023	$87.00	$15.959	Call	7	5	2	38 (+13)	54.38% (-1.32%)	0.988246	3
10/6/2023	$88.00	$0.038	Put	110	19	22	244 (-36)	52.62% (-2.44%)	-0.014735	30
10/6/2023	$88.00	$14.967	Call	8	4	3	20 (+0)	52.62% (-1.51%)	0.985414	7
10/6/2023	$89.00	$0.048	Put	53	21	6	810 (+175)	50.97% (-1.74%)	-0.018509	17
10/6/2023	$89.00	$13.978	Call	4	1	-	51 (+0)	50.97% (-1.74%)	0.981644	3
10/6/2023	$90.00	$0.061	Put	1,008	287	594	2555 (-183)	49.13% (-1.89%)	-0.023542	197
10/6/2023	$90.00	$12.993	Call	114	16	27	106 (+51)	49.43% (-1.98%)	0.976621	42
10/6/2023	$91.00	$0.080	Put	219	61	119	406 (+45)	48.01% (-2.23%)	-0.030286	63
10/6/2023	$91.00	$12.012	Call	10	10	-	39 (-3)	48.01% (-2.23%)	0.96989	4
10/6/2023	$92.00	$0.105	Put	706	241	373	1297 (+60)	47.02% (-2.14%)	-0.039308	145
10/6/2023	$92.00	$11.038	Call	50	11	10	63 (+4)	46.70% (-2.46%)	0.960885	15
10/6/2023	$93.00	$0.139	Put	930	204	496	657 (-27)	45.41% (-2.78%)	-0.051326	148
10/6/2023	$93.00	$10.074	Call	132	19	3	49 (+8)	45.51% (-2.68%)	0.948895	16
10/6/2023	$94.00	$0.187	Put	817	295	167	1320 (-234)	43.81% (-2.78%)	-0.067211	172
10/6/2023	$94.00	$9.122	Call	10	2	6	70 (-9)	44.44% (-2.87%)	0.933049	8
10/6/2023	$95.00	$0.253	Put	3,013	1,554	906	5275 (+1803)	42.99% (-3.11%)	-0.087939	436
10/6/2023	$95.00	$8.189	Call	132	56	16	689 (+10)	43.48% (-3.01%)	0.912376	29
10/6/2023	$96.00	$0.342	Put	1,440	608	395	2395 (+282)	42.63% (-3.12%)	-0.11452	247
10/6/2023	$96.00	$7.279	Call	94	26	9	623 (-135)	42.63% (-3.12%)	0.885873	40
10/6/2023	$97.00	$0.462	Put	2,865	712	1,546	2273 (+652)	41.58% (-3.14%)	-0.147882	416
10/6/2023	$97.00	$6.399	Call	131	24	18	1269 (-130)	41.88% (-3.19%)	0.852619	74
10/6/2023	$98.00	$0.619	Put	4,017	1,343	1,297	4236 (+2864)	41.21% (-3.23%)	-0.188713	937
10/6/2023	$98.00	$5.558	Call	458	39	71	1735 (-377)	41.21% (-3.23%)	0.811936	135
10/6/2023	$99.00	$0.823	Put	3,204	1,247	1,117	1741 (+1001)	40.41% (-3.52%)	-0.237309	505
10/6/2023	$99.00	$4.762	Call	257	68	43	1205 (-198)	40.63% (-3.26%)	0.763539	114
10/6/2023	$100.00	$1.082	Put	8,956	3,982	3,278	5976 (+3798)	39.60% (-3.79%)	-0.293449	2,019
10/6/2023	$100.00	$4.021	Call	1,292	236	249	3478 (-42)	40.13% (-3.28%)	0.70766	485
10/6/2023	$101.00	$1.403	Put	4,073	1,495	1,142	2273 (+1314)	39.36% (-3.65%)	-0.356295	739
10/6/2023	$101.00	$3.342	Call	1,509	121	234	1858 (+293)	39.70% (-3.30%)	0.645151	412
10/6/2023	$102.00	$1.796	Put	7,309	2,146	3,019	2999 (+1405)	39.36% (-3.35%)	-0.424291	1,315
10/6/2023	$102.00	$2.734	Call	1,961	421	762	2020 (+490)	39.34% (-3.43%)	0.577577	531
10/6/2023	$103.00	$2.263	Put	7,378	2,379	2,302	1455 (+999)	38.87% (-3.48%)	-0.495189	1,817

10/6/2023	$103.00	$2.201	Call	12,851	3,574	5,187	3757 (+1790)	39.14% (-3.28%)	0.507188	1,834
10/6/2023	$104.00	$2.807	Put	3,768	1,030	1,125	1065 (+619)	38.98% (-3.25%)	-0.566382	931
10/6/2023	$104.00	$1.743	Call	12,513	3,446	4,392	2075 (+568)	38.63% (-3.33%)	0.436597	2,568
10/6/2023	$105.00	$3.421	Put	1,610	358	527	799 (+85)	37.67% (-4.40%)	-0.635533	396
10/6/2023	$105.00	$1.355	Call	15,958	5,406	6,790	4334 (+715)	38.39% (-3.83%)	0.368144	2,737
10/6/2023	$106.00	$4.099	Put	360	134	139	825 (+86)	38.64% (-3.25%)	-0.701063	81
10/6/2023	$106.00	$1.030	Call	7,892	2,669	2,886	3140 (+1544)	38.33% (-3.57%)	0.303437	1,448
10/6/2023	$107.00	$4.833	Put	172	24	17	714 (+9)	38.32% (-3.33%)	-0.761918	64
10/6/2023	$107.00	$0.760	Call	2,868	863	1,172	2282 (+1432)	38.50% (-3.16%)	0.243549	972
10/6/2023	$108.00	$5.623	Put	100	32	18	535 (+60)	37.94% (-3.38%)	-0.816721	45
10/6/2023	$108.00	$0.545	Call	7,864	3,621	2,585	1713 (+496)	37.78% (-3.53%)	0.189878	1,054
10/6/2023	$109.00	$6.468	Put	26	3	8	275 (+10)	37.69% (-3.27%)	-0.863241	14
10/6/2023	$109.00	$0.384	Call	1,820	623	670	981 (+295)	37.95% (-3.27%)	0.144586	431
10/6/2023	$110.00	$7.364	Put	93	14	20	429 (-33)	37.79% (-2.94%)	-0.899769	29
10/6/2023	$110.00	$0.272	Call	4,473	1,586	1,591	4440 (+2693)	37.65% (-3.07%)	0.109234	908
10/6/2023	$111.00	$8.297	Put	13	5	4	45 (+10)	38.27% (-2.48%)	-0.92685	7
10/6/2023	$111.00	$0.198	Call	1,080	409	516	811 (+129)	37.94% (-2.81%)	0.083159	253
10/6/2023	$112.00	$9.254	Put	35	9	12	3 (+3)	39.06% (-2.02%)	-0.946555	14
10/6/2023	$112.00	$0.149	Call	1,206	458	321	722 (+201)	39.06% (-2.02%)	0.06426	235
10/6/2023	$113.00	$10.226	Put	8	5	3	22 (+21)	40.06% (-1.62%)	-0.96097	5
10/6/2023	$113.00	$0.115	Call	846	275	407	361 (+82)	40.06% (-2.11%)	0.050474	158
10/6/2023	$114.00	$11.209	Put	5	-	-	2 (+2)	41.20% (-1.28%)	-0.97163	1
10/6/2023	$114.00	$0.091	Call	259	60	176	445 (+133)	41.20% (-1.27%)	0.040289	71
10/6/2023	$115.00	$12.197	Put	6	1	1	4 (+4)	42.43% (-0.96%)	-0.97955	6
10/6/2023	$115.00	$0.073	Call	1,895	474	1,252	2642 (+931)	42.43% (-0.96%)	0.032676	144
10/6/2023	$116.00	$13.190	Put	5	3	2	13 (+12)	43.74% (-0.65%)	-0.985569	3
10/6/2023	$116.00	$0.060	Call	179	33	132	297 (+50)	43.74% (-0.65%)	0.026907	36
10/6/2023	$117.00	$14.185	Put	6	-	5	8 (+8)	45.11% (-0.36%)	-0.990216	2
10/6/2023	$117.00	$0.051	Call	47	13	32	338 (+92)	45.11% (-0.36%)	0.022487	19
10/6/2023	$118.00	$0.043	Call	39	11	20	890 (+601)	46.52% (-0.07%)	0.019047	21
10/6/2023	$119.00	$16.181	Put	4	4	-	0 (+0)	47.96% (+0.20%)	-0.995834	1
10/6/2023	$119.00	$0.037	Call	166	18	2	202 (+64)	47.96% (+0.20%)	0.016327	18
10/6/2023	$120.00	$0.033	Call	269	136	88	1984 (+721)	49.42% (+0.45%)	0.014145	43
10/6/2023	$121.00	$18.180	Put	8	5	3	0 (+0)	50.89% (+0.67%)	-0.998474	2
10/6/2023	$121.00	$0.029	Call	547	472	27	583 (+5)	50.89% (+0.67%)	0.012364	31
10/6/2023	$122.00	$0.026	Call	669	610	3	1314 (-14)	52.35% (+0.87%)	0.010891	26
10/6/2023	$123.00	$0.023	Call	2	1	-	185 (+10)	53.81% (+1.06%)	0.009663	2

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 10/1/2023 by MarketBeat.com Staff

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

AMD Put and Call Options List

Related Companies and Tools

About MarketBeat

Popular Tools

Financial Calendars

Terms & Info