Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $90.39 as of 4/24/2025 10:16:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 52.05 | 53.55 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/24/2025 9:58:55 AM EST | |||
| 45.00 | 47.20 | 48.55 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST | |||
| 50.00 | 42.55 | 43.15 | % | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST | |||
| 55.00 | 37.85 | 38.20 | 38.55 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.98 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 60.00 | 32.75 | 33.55 | 27.58 | 0.00 | 0.00% | 0 | 10 | 0.97 | 0.97 | 0.00 | -0.03 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 65.00 | 28.05 | 28.65 | % | 0 | 0 | 0.70 | 0.94 | 0.01 | -0.04 | 4/24/2025 9:58:55 AM EST | |||
| 70.00 | 23.45 | 23.90 | 22.16 | -2.32 | -9.48% | 4 | 13 | 0.73 | 0.91 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 71.00 | 22.60 | 23.05 | % | 0 | 0 | 0.69 | 0.90 | 0.01 | -0.06 | 4/24/2025 9:58:55 AM EST | |||
| 72.00 | 21.85 | 22.60 | % | 0 | 0 | 0.70 | 0.89 | 0.01 | -0.06 | 4/24/2025 9:58:55 AM EST | |||
| 73.00 | 21.00 | 21.40 | 20.35 | +1.02 | +5.28% | 6 | 2 | 0.72 | 0.88 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 74.00 | 19.75 | 20.50 | % | 0 | 0 | 0.73 | 0.87 | 0.01 | -0.07 | 4/24/2025 9:58:55 AM EST | |||
| 75.00 | 19.30 | 19.55 | 14.50 | 0.00 | 0.00% | 0 | 13 | 0.66 | 0.86 | 0.01 | -0.07 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 76.00 | 18.35 | 19.05 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.85 | 0.01 | -0.07 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 77.00 | 17.40 | 18.15 | 13.90 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.84 | 0.01 | -0.08 | 4/17/2025 | 4/24/2025 9:58:55 AM EST |
| 78.00 | 16.60 | 17.00 | % | 0 | 0 | 0.66 | 0.82 | 0.01 | -0.08 | 4/24/2025 9:58:55 AM EST | |||
| 79.00 | 15.60 | 16.35 | % | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.08 | 4/24/2025 9:58:55 AM EST | |||
| 80.00 | 14.95 | 15.30 | 15.00 | 0.00 | 0.00% | 0 | 19 | 0.65 | 0.80 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 81.00 | 14.25 | 14.95 | 13.50 | 0.00 | 0.00% | 0 | 9 | 0.63 | 0.78 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 82.00 | 13.30 | 14.15 | 8.90 | 0.00 | 0.00% | 0 | 5 | 0.67 | 0.76 | 0.02 | -0.09 | 4/21/2025 | 4/24/2025 9:58:55 AM EST |
| 83.00 | 12.80 | 13.15 | 13.55 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.75 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 84.00 | 12.00 | 12.40 | 11.79 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.73 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 85.00 | 11.40 | 12.05 | 11.60 | +0.52 | +4.70% | 6 | 155 | 0.62 | 0.71 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 86.00 | 10.85 | 10.95 | 10.90 | +0.69 | +6.76% | 3 | 217 | 0.62 | 0.69 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 87.00 | 10.20 | 10.30 | 10.40 | +0.85 | +8.91% | 2 | 109 | 0.61 | 0.67 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 88.00 | 9.55 | 9.65 | 8.50 | -0.60 | -6.60% | 38 | 202 | 0.61 | 0.65 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 89.00 | 8.95 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 68 | 0.60 | 0.63 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 90.00 | 8.35 | 8.45 | 8.41 | +0.81 | +10.66% | 25 | 237 | 0.60 | 0.60 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 91.00 | 7.75 | 7.85 | 7.30 | 0.00 | 0.00% | 0 | 31 | 0.59 | 0.58 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 92.00 | 7.20 | 7.30 | 6.73 | +0.18 | +2.75% | 1 | 108 | 0.59 | 0.56 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 93.00 | 6.75 | 6.85 | 6.75 | +0.80 | +13.45% | 2 | 42 | 0.59 | 0.53 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 94.00 | 6.20 | 6.30 | 6.25 | +0.65 | +11.61% | 3 | 129 | 0.58 | 0.51 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 95.00 | 5.75 | 5.85 | 5.77 | +0.52 | +9.91% | 8 | 296 | 0.58 | 0.49 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 96.00 | 5.35 | 5.40 | 5.35 | +0.05 | +0.95% | 7 | 135 | 0.58 | 0.46 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 97.00 | 4.90 | 5.00 | 4.90 | +0.60 | +13.96% | 3 | 189 | 0.57 | 0.44 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 98.00 | 4.50 | 4.60 | 4.24 | +0.26 | +6.54% | 15 | 50 | 0.57 | 0.42 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 99.00 | 4.10 | 4.20 | 4.15 | 0.00 | 0.00% | 0 | 41 | 0.57 | 0.39 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 100.00 | 3.80 | 3.85 | 3.83 | +0.48 | +14.33% | 44 | 484 | 0.56 | 0.37 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 101.00 | 3.45 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 35 | 0.56 | 0.35 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 102.00 | 3.15 | 3.20 | 2.75 | 0.00 | 0.00% | 0 | 43 | 0.56 | 0.33 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 103.00 | 2.90 | 2.94 | 2.66 | 0.00 | 0.00% | 0 | 126 | 0.56 | 0.31 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 104.00 | 2.64 | 2.68 | 2.66 | +0.20 | +8.13% | 7 | 40 | 0.55 | 0.29 | 0.02 | -0.08 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 105.00 | 2.38 | 2.43 | 2.36 | +0.26 | +12.39% | 10 | 321 | 0.55 | 0.27 | 0.02 | -0.08 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 110.00 | 1.47 | 1.50 | 1.52 | +0.22 | +16.93% | 95 | 587 | 0.55 | 0.19 | 0.02 | -0.06 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 115.00 | 0.91 | 0.94 | 0.95 | +0.10 | +11.77% | 12 | 369 | 0.55 | 0.12 | 0.01 | -0.05 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 120.00 | 0.58 | 0.61 | 0.60 | +0.07 | +13.21% | 8 | 598 | 0.56 | 0.08 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 125.00 | 0.38 | 0.41 | 0.35 | -0.03 | -7.90% | 1 | 173 | 0.57 | 0.06 | 0.01 | -0.03 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 130.00 | 0.27 | 0.30 | 0.29 | +0.01 | +3.58% | 7 | 136 | 0.59 | 0.04 | 0.01 | -0.02 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 135.00 | 0.20 | 0.23 | 0.25 | 0.00 | 0.00% | 0 | 183 | 0.61 | 0.03 | 0.00 | -0.02 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 140.00 | 0.16 | 0.19 | 0.20 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.03 | 0.00 | -0.01 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 145.00 | 0.13 | 0.16 | 0.16 | +0.02 | +14.29% | 1 | 163 | 0.67 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 150.00 | 0.10 | 0.13 | 0.10 | -0.02 | -16.67% | 1 | 172 | 0.68 | 0.02 | 0.00 | -0.01 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.03 | 0.06 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/24/2025 9:58:55 AM EST |
| 45.00 | 0.07 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.02 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 50.00 | 0.12 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 80 | 0.95 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 55.00 | 0.21 | 0.24 | 0.42 | 0.00 | 0.00% | 0 | 31 | 0.88 | -0.02 | 0.00 | -0.02 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 60.00 | 0.34 | 0.37 | 0.48 | 0.00 | 0.00% | 0 | 48 | 0.82 | -0.03 | 0.00 | -0.03 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 65.00 | 0.55 | 0.57 | 0.68 | -0.03 | -4.23% | 5 | 78 | 0.77 | -0.06 | 0.01 | -0.04 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 70.00 | 0.88 | 0.92 | 0.89 | -0.29 | -24.58% | 2 | 115 | 0.72 | -0.09 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 71.00 | 0.97 | 1.01 | 1.00 | -0.12 | -10.72% | 1 | 42 | 0.71 | -0.10 | 0.01 | -0.06 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 72.00 | 1.07 | 1.10 | 1.39 | 0.00 | 0.00% | 0 | 57 | 0.70 | -0.11 | 0.01 | -0.06 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 73.00 | 1.18 | 1.22 | 1.32 | 0.00 | 0.00% | 0 | 31 | 0.69 | -0.12 | 0.01 | -0.06 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 74.00 | 1.30 | 1.33 | 3.35 | 0.00 | 0.00% | 0 | 34 | 0.69 | -0.13 | 0.01 | -0.07 | 4/21/2025 | 4/24/2025 9:58:55 AM EST |
| 75.00 | 1.43 | 1.47 | 1.50 | -0.39 | -20.64% | 4 | 111 | 0.68 | -0.14 | 0.01 | -0.07 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 76.00 | 1.57 | 1.62 | 1.80 | 0.00 | 0.00% | 0 | 241 | 0.67 | -0.15 | 0.01 | -0.07 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 77.00 | 1.74 | 1.78 | 2.19 | 0.00 | 0.00% | 0 | 20 | 0.66 | -0.16 | 0.01 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 78.00 | 1.91 | 1.96 | 2.31 | 0.00 | 0.00% | 0 | 27 | 0.66 | -0.18 | 0.01 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 79.00 | 2.09 | 2.14 | 2.30 | 0.00 | 0.00% | 0 | 32 | 0.65 | -0.19 | 0.01 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 80.00 | 2.30 | 2.34 | 2.95 | 0.00 | 0.00% | 0 | 336 | 0.65 | -0.20 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 81.00 | 2.51 | 2.57 | 2.92 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.22 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 82.00 | 2.75 | 2.80 | 2.80 | -0.30 | -9.68% | 4 | 52 | 0.63 | -0.24 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 83.00 | 3.00 | 3.10 | 3.13 | -0.61 | -16.31% | 1 | 68 | 0.63 | -0.25 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 84.00 | 3.25 | 3.35 | 3.97 | 0.00 | 0.00% | 0 | 86 | 0.62 | -0.27 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 85.00 | 3.55 | 3.65 | 4.37 | -0.13 | -2.89% | 1 | 136 | 0.62 | -0.29 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 86.00 | 3.90 | 4.00 | 4.25 | 0.00 | 0.00% | 0 | 131 | 0.61 | -0.31 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 87.00 | 4.25 | 4.35 | 4.28 | -0.32 | -6.96% | 3 | 49 | 0.61 | -0.33 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 88.00 | 4.60 | 4.70 | 4.84 | -0.72 | -12.95% | 4 | 55 | 0.60 | -0.35 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 89.00 | 5.00 | 5.10 | 6.10 | 0.00 | 0.00% | 0 | 64 | 0.60 | -0.37 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 90.00 | 5.40 | 5.50 | 5.54 | -1.01 | -15.42% | 4 | 263 | 0.59 | -0.40 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 91.00 | 5.85 | 5.95 | 6.10 | -1.05 | -14.69% | 5 | 38 | 0.59 | -0.42 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 92.00 | 6.30 | 6.40 | 7.09 | 0.00 | 0.00% | 0 | 32 | 0.59 | -0.44 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 93.00 | 6.75 | 6.90 | 6.85 | -0.35 | -4.87% | 1 | 19 | 0.58 | -0.47 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 94.00 | 7.25 | 7.40 | 7.82 | 0.00 | 0.00% | 0 | 63 | 0.58 | -0.49 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 95.00 | 7.80 | 7.90 | 9.00 | +0.55 | +6.51% | 3 | 64 | 0.58 | -0.51 | 0.02 | -0.10 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 96.00 | 8.35 | 8.50 | 8.75 | 0.00 | 0.00% | 0 | 27 | 0.57 | -0.54 | 0.02 | -0.10 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 97.00 | 8.90 | 9.05 | 9.95 | 0.00 | 0.00% | 0 | 9 | 0.57 | -0.56 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 98.00 | 9.50 | 9.65 | 10.52 | 0.00 | 0.00% | 0 | 11 | 0.57 | -0.58 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 99.00 | 10.15 | 10.25 | 10.50 | -0.29 | -2.69% | 2 | 21 | 0.56 | -0.61 | 0.02 | -0.09 | 4/24/2025 | 4/24/2025 9:58:55 AM EST |
| 100.00 | 10.85 | 11.00 | 11.35 | 0.00 | 0.00% | 0 | 66 | 0.56 | -0.63 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 101.00 | 11.50 | 11.65 | 11.59 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.65 | 0.02 | -0.09 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 102.00 | 12.20 | 12.35 | 13.96 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.67 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 103.00 | 12.90 | 13.05 | 13.61 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.69 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 104.00 | 13.60 | 13.95 | 19.65 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.71 | 0.02 | -0.08 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 105.00 | 14.10 | 14.65 | 14.08 | 0.00 | 0.00% | 0 | 12 | 0.50 | -0.73 | 0.02 | -0.08 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 110.00 | 18.40 | 18.75 | 19.59 | 0.00 | 0.00% | 0 | 34 | 0.53 | -0.81 | 0.02 | -0.06 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 115.00 | 22.95 | 23.25 | 29.34 | 0.00 | 0.00% | 0 | 20 | 0.59 | -0.88 | 0.01 | -0.05 | 4/22/2025 | 4/24/2025 9:58:55 AM EST |
| 120.00 | 27.65 | 28.05 | 29.54 | 0.00 | 0.00% | 0 | 48 | 0.66 | -0.92 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 125.00 | 32.20 | 33.05 | 34.42 | 0.00 | 0.00% | 0 | 80 | 0.72 | -0.94 | 0.01 | -0.03 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 130.00 | 37.35 | 38.00 | 38.07 | 0.00 | 0.00% | 0 | 11 | 0.73 | -0.96 | 0.01 | -0.02 | 4/23/2025 | 4/24/2025 9:58:55 AM EST |
| 135.00 | 42.00 | 43.15 | % | 0 | 0 | 0.91 | -0.97 | 0.00 | -0.02 | 4/24/2025 9:58:55 AM EST | |||
| 140.00 | 46.90 | 48.15 | % | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST | |||
| 145.00 | 51.65 | 53.15 | % | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST | |||
| 150.00 | 56.85 | 58.25 | % | 0 | 0 | 1.10 | -0.98 | 0.00 | -0.01 | 4/24/2025 9:58:55 AM EST |