Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $157.90 as of 10/22/2024 1:53:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 83.90 | 84.30 | 87.40 | 0.00 | 0.00% | 0 | 15 | 1.25 | 1.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 75.00 | 78.85 | 79.40 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 80.00 | 73.90 | 74.75 | 78.01 | 0.00 | 0.00% | 0 | 1 | 1.35 | 1.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:57 PM EST |
| 85.00 | 69.05 | 69.70 | 72.87 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:58:57 PM EST |
| 90.00 | 63.25 | 64.60 | 67.96 | 0.00 | 0.00% | 0 | 2 | 0.99 | 1.00 | 0.00 | -0.02 | 10/16/2024 | 10/22/2024 12:58:57 PM EST |
| 95.00 | 59.20 | 59.55 | 64.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/22/2024 12:58:57 PM EST |
| 100.00 | 54.10 | 54.65 | 59.08 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.99 | 0.00 | -0.03 | 10/17/2024 | 10/22/2024 12:58:57 PM EST |
| 105.00 | 48.85 | 49.70 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 110.00 | 44.25 | 44.85 | % | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.05 | 10/22/2024 12:58:57 PM EST | |||
| 115.00 | 39.65 | 40.25 | 40.30 | -3.39 | -7.76% | 1 | 5 | 0.57 | 0.95 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 120.00 | 35.10 | 35.45 | 35.02 | -3.48 | -9.04% | 1 | 1 | 0.55 | 0.93 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 125.00 | 30.60 | 30.90 | % | 0 | 0 | 0.54 | 0.90 | 0.01 | -0.08 | 10/22/2024 12:58:57 PM EST | |||
| 130.00 | 26.30 | 26.50 | 25.90 | -4.70 | -15.36% | 3 | 2 | 0.53 | 0.86 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 135.00 | 22.30 | 22.45 | 22.55 | -3.40 | -13.11% | 12 | 7 | 0.52 | 0.81 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 140.00 | 18.60 | 18.75 | 17.84 | -1.91 | -9.68% | 10 | 28 | 0.52 | 0.74 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 145.00 | 15.25 | 15.40 | 15.25 | -1.75 | -10.30% | 9 | 24 | 0.51 | 0.67 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 150.00 | 12.35 | 12.45 | 12.28 | -2.22 | -15.31% | 83 | 100 | 0.51 | 0.60 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 155.00 | 9.80 | 9.90 | 9.90 | -2.27 | -18.66% | 268 | 188 | 0.51 | 0.52 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 160.00 | 7.65 | 7.75 | 7.73 | -2.02 | -20.72% | 225 | 456 | 0.51 | 0.44 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 165.00 | 5.85 | 6.00 | 5.85 | -1.75 | -23.03% | 101 | 916 | 0.51 | 0.37 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 170.00 | 4.40 | 4.55 | 4.60 | -1.20 | -20.69% | 88 | 314 | 0.50 | 0.30 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 175.00 | 3.30 | 3.40 | 3.40 | -1.05 | -23.60% | 84 | 250 | 0.50 | 0.24 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 180.00 | 2.45 | 2.52 | 2.51 | -0.89 | -26.18% | 77 | 332 | 0.50 | 0.19 | 0.01 | -0.09 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 185.00 | 1.81 | 1.87 | 1.84 | -0.67 | -26.70% | 418 | 292 | 0.50 | 0.15 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 190.00 | 1.34 | 1.39 | 1.38 | -0.49 | -26.21% | 238 | 546 | 0.51 | 0.11 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 195.00 | 1.00 | 1.03 | 1.04 | -0.35 | -25.18% | 53 | 62 | 0.51 | 0.09 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 200.00 | 0.77 | 0.78 | 0.77 | -0.26 | -25.25% | 30 | 286 | 0.52 | 0.07 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 205.00 | 0.57 | 0.60 | 0.58 | -0.21 | -26.59% | 24 | 110 | 0.53 | 0.06 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 210.00 | 0.44 | 0.48 | 0.44 | -0.16 | -26.67% | 9 | 85 | 0.54 | 0.05 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 215.00 | 0.34 | 0.38 | 0.38 | -0.11 | -22.45% | 8 | 28 | 0.55 | 0.04 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 220.00 | 0.28 | 0.31 | 0.37 | 0.00 | 0.00% | 0 | 33 | 0.56 | 0.03 | 0.00 | -0.03 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 225.00 | 0.24 | 0.26 | 0.24 | -0.07 | -22.59% | 18 | 14 | 0.57 | 0.03 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 230.00 | 0.20 | 0.22 | 0.20 | -0.04 | -16.67% | 1 | 9 | 0.58 | 0.02 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 235.00 | 0.16 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.02 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 240.00 | 0.14 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 76 | 0.61 | 0.01 | 0.00 | -0.02 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 245.00 | 0.12 | 0.16 | 0.18 | 0.00 | 0.00% | 0 | 7 | 0.63 | 0.01 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 250.00 | 0.10 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 255.00 | 0.08 | 0.13 | % | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 260.00 | 0.07 | 0.12 | 0.11 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.01 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 265.00 | 0.06 | 0.11 | 0.22 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.01 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.93 | 0.00 | 0.00 | -0.01 | 10/21/2024 | 10/22/2024 12:58:57 PM EST |
| 75.00 | 0.01 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | -0.01 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 80.00 | 0.02 | 0.07 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 85.00 | 0.05 | 0.09 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.02 | 10/15/2024 | 10/22/2024 12:58:57 PM EST |
| 90.00 | 0.07 | 0.12 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 95.00 | 0.12 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.69 | -0.01 | 0.00 | -0.03 | 10/16/2024 | 10/22/2024 12:58:57 PM EST |
| 100.00 | 0.19 | 0.22 | 0.19 | +0.02 | +11.77% | 15 | 38 | 0.66 | -0.01 | 0.00 | -0.03 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 105.00 | 0.28 | 0.31 | 0.30 | +0.04 | +15.39% | 13 | 4 | 0.63 | -0.02 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 110.00 | 0.41 | 0.45 | 0.44 | +0.01 | +2.33% | 6 | 34 | 0.61 | -0.04 | 0.00 | -0.05 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 115.00 | 0.60 | 0.65 | 0.62 | +0.10 | +19.24% | 22 | 52 | 0.59 | -0.05 | 0.00 | -0.06 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 120.00 | 0.90 | 0.95 | 0.95 | +0.19 | +25.00% | 86 | 168 | 0.57 | -0.07 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 125.00 | 1.35 | 1.40 | 1.39 | +0.26 | +23.01% | 160 | 258 | 0.55 | -0.10 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 130.00 | 2.01 | 2.07 | 2.06 | +0.51 | +32.91% | 61 | 262 | 0.54 | -0.14 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 135.00 | 2.94 | 3.05 | 2.97 | +0.62 | +26.39% | 74 | 313 | 0.53 | -0.19 | 0.01 | -0.11 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 140.00 | 4.20 | 4.30 | 4.30 | +1.03 | +31.50% | 70 | 1,350 | 0.53 | -0.26 | 0.01 | -0.12 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 145.00 | 5.85 | 6.00 | 5.95 | +1.30 | +27.96% | 57 | 1,084 | 0.52 | -0.33 | 0.01 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 150.00 | 7.90 | 8.05 | 8.00 | +1.50 | +23.08% | 100 | 287 | 0.52 | -0.40 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 155.00 | 10.35 | 10.50 | 10.52 | +1.52 | +16.89% | 137 | 329 | 0.51 | -0.48 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 160.00 | 13.20 | 13.35 | 13.32 | +2.02 | +17.88% | 58 | 364 | 0.51 | -0.56 | 0.02 | -0.14 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 165.00 | 16.45 | 16.60 | 17.32 | +3.30 | +23.54% | 9 | 125 | 0.51 | -0.63 | 0.02 | -0.13 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 170.00 | 20.00 | 20.25 | 18.78 | 0.00 | 0.00% | 0 | 38 | 0.51 | -0.70 | 0.01 | -0.12 | 10/18/2024 | 10/22/2024 12:58:57 PM EST |
| 175.00 | 23.90 | 24.40 | 24.00 | +2.99 | +14.24% | 2 | 6 | 0.51 | -0.76 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 180.00 | 27.90 | 28.60 | 26.70 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.81 | 0.01 | -0.09 | 10/15/2024 | 10/22/2024 12:58:57 PM EST |
| 185.00 | 32.15 | 32.70 | 32.12 | +2.62 | +8.89% | 6 | 9 | 0.51 | -0.85 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 190.00 | 37.00 | 37.30 | 37.50 | +1.15 | +3.17% | 2 | 13 | 0.52 | -0.89 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:57 PM EST |
| 195.00 | 41.55 | 42.05 | 31.10 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.91 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 200.00 | 46.35 | 47.90 | 34.52 | 0.00 | 0.00% | 0 | 1 | 0.60 | -0.93 | 0.01 | -0.05 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 205.00 | 51.10 | 52.65 | % | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 210.00 | 56.05 | 57.85 | % | 0 | 0 | 0.76 | -0.95 | 0.00 | -0.04 | 10/22/2024 12:58:57 PM EST | |||
| 215.00 | 61.05 | 62.05 | 48.90 | 0.00 | 0.00% | 0 | 5 | 0.74 | -0.96 | 0.00 | -0.03 | 10/14/2024 | 10/22/2024 12:58:57 PM EST |
| 220.00 | 65.90 | 67.35 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.03 | 10/22/2024 12:58:57 PM EST | |||
| 225.00 | 70.20 | 72.80 | % | 0 | 0 | 0.81 | -0.97 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 230.00 | 76.10 | 77.50 | % | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 235.00 | 80.50 | 81.90 | % | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 240.00 | 85.90 | 87.30 | % | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.02 | 10/22/2024 12:58:57 PM EST | |||
| 245.00 | 90.55 | 92.95 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 250.00 | 96.10 | 96.85 | % | 0 | 0 | 1.06 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 255.00 | 100.15 | 102.70 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 260.00 | 105.15 | 106.90 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST | |||
| 265.00 | 110.75 | 112.25 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:57 PM EST |