Free Trial

Advanced Micro Devices (AMD) Options Chain & Prices

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free AMD Stock Alerts
$153.76
+2.02 (+1.33%)
(As of 04/25/2024 05:44 PM 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
4/26/2024$125.00$0.011Put4 - 11901
(+168)		144.31%
(+47.70%)		-0.0031762
4/26/2024$125.00$28.588Call3 - 184
(+0)		144.31%
(+42.45%)		0.9968453
4/26/2024$130.00$0.017Put637619144302
(-594)		125.15%
(+46.23%)		-0.00549178
4/26/2024$130.00$23.660Call1010 - 68
(-15)		125.41%
(+38.97%)		0.994551
4/26/2024$135.00$0.029Put429922643575
(-224)		94.21%
(+21.94%)		-0.010085101
4/26/2024$135.00$18.608Call3173153
(+0)		105.82%
(+33.55%)		0.98993514
4/26/2024$137.00$0.036Put2095153416
(-12)		97.98%
(+30.37%)		-0.01316654
4/26/2024$138.00$0.040Put2,130472,0461711
(+329)		94.33%
(+28.74%)		-0.01506986
4/26/2024$139.00$0.045Put2,3411182,200443
(+32)		90.42%
(+27.10%)		-0.01746269
4/26/2024$139.00$14.625Call4 - 469
(+5)		90.15%
(+26.35%)		0.9824481
4/26/2024$140.00$0.052Put5,8363,0012,4456450
(-88)		86.57%
(+25.38%)		-0.020432569
4/26/2024$140.00$13.632Call34731520731
(+105)		86.30%
(+24.09%)		0.97943147
4/26/2024$141.00$0.061Put413212163749
(+37)		82.59%
(+21.02%)		-0.024477145
4/26/2024$141.00$12.705Call531397
(+227)		82.83%
(+22.01%)		0.9757885
4/26/2024$142.00$0.072Put2,6228691,2721783
(-60)		79.10%
(+19.15%)		-0.029682376
4/26/2024$142.00$11.653Call1212165
(-4)		79.10%
(+19.47%)		0.9703428
4/26/2024$143.00$0.089Put1,9536579321861
(+99)		74.98%
(+16.58%)		-0.036901367
4/26/2024$143.00$10.670Call391127334
(-221)		75.94%
(+17.36%)		0.96312919
4/26/2024$144.00$0.115Put3,8871,2112,2441379
(+448)		72.16%
(+13.42%)		-0.047163613
4/26/2024$144.00$9.758Call263153107518
(+1)		73.32%
(+15.52%)		0.95376593
4/26/2024$145.00$0.153Put11,2263,9315,5578790
(+134)		70.34%
(+12.12%)		-0.0618141,750
4/26/2024$145.00$8.734Call730374319843
(-10)		71.05%
(+13.87%)		0.938225139
4/26/2024$146.00$0.211Put6,4102,1273,1143552
(-288)		67.92%
(+10.05%)		-0.082421,362
4/26/2024$146.00$7.791Call510270214584
(-41)		69.40%
(+12.64%)		0.917632180
4/26/2024$147.00$0.286Put9,0052,6574,4842782
(+139)		67.69%
(+10.27%)		-0.1078391,710
4/26/2024$147.00$6.877Call1,016548389632
(-353)		68.48%
(+11.96%)		0.889524347
4/26/2024$148.00$0.418Put9,0063,2403,6082321
(+221)		67.22%
(+9.96%)		-0.1473852,176
4/26/2024$148.00$5.999Call1,995794956950
(-190)		66.49%
(+10.04%)		0.852699520
4/26/2024$149.00$0.588Put10,8474,0574,8103400
(+369)		65.83%
(+8.89%)		-0.1935022,461
4/26/2024$149.00$5.169Call2,7741,1581,1771529
(-171)		0.806608781
4/26/2024$150.00$0.814Put27,0879,14011,6758127
(+1351)		66.21%
(+9.37%)		-0.2485515,892
4/26/2024$150.00$4.436Call9,5604,1182,9224076
(-67)		66.40%
(+10.25%)		0.7563552,787
4/26/2024$152.50$1.639Put19,9917,5347,2375586
(+941)		65.59%
(+8.77%)		-0.4100813,953
4/26/2024$152.50$2.760Call25,8879,5209,4666234
(+1210)		66.25%
(+10.19%)		0.5851616,512
4/26/2024$155.00$2.954Put4,8821,6261,0784969
(-456)		67.08%
(+11.20%)		-0.5892261,076
4/26/2024$155.00$1.588Call38,74115,90913,51012511
(-192)		67.67%
(+11.39%)		0.407459,735
4/26/2024$157.50$4.763Put7722792103443
(-22)		67.15%
(+13.76%)		-0.746206238
4/26/2024$157.50$0.842Call36,30617,72512,06711307
(+2385)		70.20%
(+13.96%)		0.2545515,888
4/26/2024$160.00$6.847Put1,3382071016014
(-375)		71.71%
(+14.74%)		-0.854851188
4/26/2024$160.00$0.425Call22,09010,6518,97912455
(+2027)		71.35%
(+14.76%)		0.1461913,730
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
4/26/2024$162.50$9.141Put23971584158
(-178)		74.91%
(+18.73%)		-0.9198768
4/26/2024$162.50$0.217Call12,8048,6282,1957054
(+384)		73.34%
(+14.45%)		0.0814151,235
4/26/2024$165.00$11.479Put371211061965
(-851)		78.78%
(+17.52%)		-0.955008114
4/26/2024$165.00$0.119Call13,26910,1632,31710244
(+1390)		76.22%
(+16.61%)		0.0466331,005
4/26/2024$167.50$13.933Put2031 - 133
(-895)		84.04%
(+19.99%)		-0.9734914
4/26/2024$167.50$0.071Call3,1611,0871,9077276
(+1362)		76.85%
(+15.35%)		0.028287382
4/26/2024$170.00$16.410Put22582114
(-15)		89.71%
(+22.28%)		-0.98368217
4/26/2024$170.00$0.045Call1,6381,1143189499
(+101)		80.29%
(+11.13%)		0.018134204
4/26/2024$172.50$18.963Put835123
(-10)		95.99%
(+24.59%)		-0.9895244
4/26/2024$172.50$0.031Call1,6161,605 - 13561
(-4384)		83.44%
(+13.12%)		0.012134128
4/26/2024$175.00$21.455Put1084121
(-24)		101.67%
(+25.88%)		-0.993285
4/26/2024$175.00$0.021Call694912778
(+37)		101.67%
(+25.79%)		0.00839134
4/26/2024$177.50$23.885Put52 - - 16
(-7)		106.71%
(+26.32%)		-0.9958212
4/26/2024$177.50$0.015Call2819 - 1781
(+70)		107.25%
(+26.86%)		0.00595912
4/26/2024$180.00$26.382Put121 - - 25
(-10)		112.16%
(+27.12%)		-0.997432
4/26/2024$180.00$0.011Call8046 - 7212
(+358)		112.69%
(+27.66%)		0.00433131
4/26/2024$182.50$28.881Put7010 - 22
(-1)		117.47%
(+27.84%)		-0.9985462
4/26/2024$182.50$0.009Call2926 - 2855
(+32)		118.01%
(+28.38%)		0.00321114
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 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets