Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $139.98 as of 11/20/2024 7:43:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 67.40 | 68.55 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 75.00 | 62.60 | 63.65 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 80.00 | 57.55 | 58.80 | 55.57 | 0.00 | 0.00% | 0 | 5 | 1.01 | 1.00 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 85.00 | 52.70 | 53.75 | 49.69 | 0.00 | 0.00% | 0 | 1 | 0.93 | 1.00 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 90.00 | 47.80 | 48.80 | 54.03 | 0.00 | 0.00% | 0 | 5 | 0.86 | 0.99 | 0.00 | -0.02 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 42.75 | 43.95 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 100.00 | 37.90 | 39.10 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.03 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 33.00 | 34.05 | % | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 11/20/2024 4:00:01 PM EST | |||
| 110.00 | 28.15 | 29.30 | 26.29 | 0.00 | 0.00% | 0 | 24 | 0.57 | 0.94 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 23.70 | 24.55 | 21.10 | 0.00 | 0.00% | 0 | 49 | 0.44 | 0.91 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 19.40 | 19.70 | 18.25 | -2.85 | -13.51% | 3 | 134 | 0.42 | 0.86 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 15.15 | 16.00 | 15.77 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.80 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 11.70 | 12.25 | 11.50 | -1.48 | -11.41% | 25 | 119 | 0.42 | 0.71 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 8.65 | 9.40 | 8.75 | -1.10 | -11.17% | 136 | 699 | 0.40 | 0.60 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 6.15 | 6.30 | 6.30 | -0.75 | -10.64% | 164 | 1,317 | 0.40 | 0.49 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 3.80 | 4.65 | 4.30 | -0.70 | -14.00% | 225 | 1,515 | 0.40 | 0.38 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 2.82 | 2.95 | 2.88 | -0.47 | -14.03% | 963 | 1,911 | 0.40 | 0.28 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 1.65 | 2.60 | 1.91 | -0.39 | -16.96% | 1,018 | 1,185 | 0.40 | 0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 1.10 | 1.40 | 1.28 | -0.23 | -15.24% | 339 | 1,470 | 0.41 | 0.15 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 0.58 | 0.90 | 0.86 | -0.17 | -16.51% | 311 | 828 | 0.42 | 0.12 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 0.59 | 0.61 | 0.61 | -0.09 | -12.86% | 277 | 1,355 | 0.43 | 0.09 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 0.43 | 0.45 | 0.44 | -0.04 | -8.34% | 116 | 713 | 0.44 | 0.07 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 0.32 | 0.35 | 0.35 | -0.05 | -12.50% | 175 | 539 | 0.46 | 0.06 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 0.26 | 0.29 | 0.27 | -0.03 | -10.00% | 12 | 263 | 0.48 | 0.05 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 190.00 | 0.21 | 0.23 | 0.22 | -0.02 | -8.34% | 49 | 81 | 0.50 | 0.04 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 195.00 | 0.17 | 0.20 | 0.18 | -0.04 | -18.19% | 35 | 76 | 0.52 | 0.03 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 0.15 | 0.17 | 0.16 | 0.00 | 0.00% | 61 | 207 | 0.54 | 0.02 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 0.12 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 0.56 | 0.02 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 210.00 | 0.11 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 104 | 0.58 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 215.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.01 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 220.00 | 0.08 | 0.11 | 0.09 | -0.01 | -10.00% | 1 | 5 | 0.61 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 225.00 | 0.07 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 230.00 | 0.06 | 0.09 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 0.05 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 240.00 | 0.04 | 0.08 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 0.00 | 0.57 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 0.03 | 0.07 | 0.13 | 0.00 | 0.00% | 0 | 100 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 255.00 | 0.03 | 0.06 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:01 PM EST |
| 260.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 265.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 75.00 | 0.02 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:01 PM EST |
| 80.00 | 0.04 | 0.08 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 85.00 | 0.06 | 0.11 | 0.09 | % | 1 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:01 PM EST | |
| 90.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 5 | 0.63 | -0.01 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 95.00 | 0.16 | 0.20 | 0.17 | 0.00 | 0.00% | 2 | 293 | 0.59 | -0.01 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 100.00 | 0.22 | 0.27 | 0.23 | +0.01 | +4.55% | 6 | 125 | 0.55 | -0.02 | 0.00 | -0.03 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 105.00 | 0.32 | 0.37 | 0.42 | +0.13 | +44.83% | 46 | 223 | 0.51 | -0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 110.00 | 0.48 | 0.51 | 0.52 | +0.07 | +15.56% | 69 | 234 | 0.47 | -0.06 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 115.00 | 0.75 | 0.79 | 0.90 | +0.24 | +36.37% | 110 | 194 | 0.44 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 120.00 | 0.75 | 1.30 | 1.27 | +0.19 | +17.60% | 65 | 448 | 0.42 | -0.14 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 125.00 | 1.42 | 2.14 | 2.27 | +0.48 | +26.82% | 111 | 821 | 0.41 | -0.20 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 130.00 | 3.30 | 3.50 | 3.45 | +0.56 | +19.38% | 100 | 921 | 0.40 | -0.29 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 135.00 | 5.30 | 5.45 | 5.35 | +0.72 | +15.56% | 77 | 772 | 0.40 | -0.40 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 140.00 | 6.00 | 7.95 | 8.82 | +1.92 | +27.83% | 36 | 881 | 0.40 | -0.51 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 145.00 | 10.90 | 11.05 | 11.25 | +1.25 | +12.50% | 15 | 345 | 0.40 | -0.62 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 150.00 | 14.45 | 14.70 | 15.85 | +1.80 | +12.82% | 23 | 287 | 0.40 | -0.72 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 155.00 | 18.30 | 19.35 | 18.89 | +2.14 | +12.78% | 41 | 79 | 0.42 | -0.80 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 160.00 | 22.70 | 23.25 | 21.25 | 0.00 | 0.00% | 0 | 50 | 0.39 | -0.85 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:01 PM EST |
| 165.00 | 27.55 | 28.20 | 28.96 | -1.73 | -5.64% | 1 | 16 | 0.48 | -0.88 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 170.00 | 32.20 | 33.20 | 35.10 | 0.00 | 0.00% | 0 | 32 | 0.53 | -0.91 | 0.01 | -0.05 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 175.00 | 37.00 | 37.85 | 37.56 | -2.40 | -6.01% | 1 | 21 | 0.56 | -0.93 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:01 PM EST |
| 180.00 | 42.10 | 43.00 | 41.50 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.94 | 0.01 | -0.04 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 185.00 | 47.10 | 48.15 | % | 0 | 0 | 0.62 | -0.95 | 0.00 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 190.00 | 51.65 | 53.15 | % | 0 | 0 | 0.72 | -0.96 | 0.00 | -0.03 | 11/20/2024 4:00:01 PM EST | |||
| 195.00 | 57.10 | 58.10 | 60.01 | 0.00 | 0.00% | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 11/15/2024 | 11/20/2024 4:00:01 PM EST |
| 200.00 | 62.00 | 63.15 | 60.26 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.98 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:01 PM EST |
| 205.00 | 66.80 | 67.85 | % | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 210.00 | 71.85 | 73.20 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 215.00 | 77.10 | 77.80 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 220.00 | 82.10 | 82.95 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 225.00 | 87.10 | 88.05 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:01 PM EST | |||
| 230.00 | 92.00 | 93.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 235.00 | 96.75 | 98.10 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 240.00 | 102.10 | 102.90 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 245.00 | 107.10 | 108.25 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 250.00 | 112.05 | 113.10 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 255.00 | 117.10 | 117.95 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 260.00 | 122.05 | 123.15 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST | |||
| 265.00 | 127.00 | 127.90 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:01 PM EST |