Options Chain for ADVANCED MICRO DEVICES INC COM (AMD)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 48.10 48.70 48.80 -0.45 -0.92% 1 1 5.35 1.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
30.00 43.20 43.75 28.85 0.00 0.00% 0 1 4.48 1.00 0.00 -0.01 10/21/2022 11/29/2022 8:57:58 PM
35.00 38.20 38.75 39.55 0.00 0.00% 0 1 3.73 1.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
40.00 32.80 33.80 36.45 0.00 0.00% 0 11 4.21 1.00 0.00 -0.01 11/23/2022 11/29/2022 8:57:58 PM
45.00 27.90 28.85 14.84 0.00 0.00% 0 13 3.57 1.00 0.00 -0.01 11/2/2022 11/29/2022 8:57:58 PM
46.00 27.10 27.85 29.40 0.00 0.00% 0 1 3.51 1.00 0.00 -0.01 11/25/2022 11/29/2022 8:57:58 PM
47.00 25.90 26.85 % 0 0 3.38 1.00 0.00 -0.01 11/29/2022 8:57:58 PM
48.00 25.00 25.90 28.33 0.00 0.00% 0 7 3.24 1.00 0.00 -0.01 11/23/2022 11/29/2022 8:57:58 PM
49.00 24.30 24.75 23.68 0.00 0.00% 0 13 2.98 1.00 0.00 -0.01 11/16/2022 11/29/2022 8:57:58 PM
50.00 23.20 23.70 24.05 +0.90 +3.89% 50 286 2.63 1.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
51.00 22.10 22.55 9.92 0.00 0.00% 0 24 2.43 1.00 0.00 -0.01 11/2/2022 11/29/2022 8:57:58 PM
52.00 20.90 21.60 11.68 0.00 0.00% 0 32 2.40 1.00 0.00 -0.01 11/7/2022 11/29/2022 8:57:58 PM
53.00 20.00 20.55 20.30 0.00 0.00% 0 56 2.12 1.00 0.00 -0.01 11/11/2022 11/29/2022 8:57:58 PM
54.00 19.05 19.70 18.99 0.00 0.00% 0 27 2.25 1.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
55.00 18.30 18.65 18.85 +0.30 +1.62% 15 198 2.00 1.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
56.00 16.80 17.60 17.30 0.00 0.00% 0 64 1.72 1.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
57.00 16.00 16.65 16.57 -0.22 -1.31% 2 79 1.86 1.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
58.00 15.15 15.55 17.45 0.00 0.00% 0 107 1.76 1.00 0.00 -0.01 11/25/2022 11/29/2022 8:57:58 PM
59.00 14.10 14.55 14.90 +0.93 +6.66% 14 165 1.52 1.00 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
60.00 13.30 13.65 13.42 +0.41 +3.16% 41 569 1.61 1.00 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
61.00 12.40 12.55 13.25 +1.51 +12.87% 33 229 1.25 1.00 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
62.00 11.35 11.55 11.72 +0.47 +4.18% 71 305 1.23 1.00 0.00 -0.03 11/29/2022 11/29/2022 8:57:58 PM
63.00 10.25 10.85 10.40 +0.35 +3.49% 14 306 1.58 0.99 0.01 -0.04 11/29/2022 11/29/2022 8:57:58 PM
64.00 9.40 9.60 9.45 +0.63 +7.15% 56 731 0.98 0.98 0.01 -0.05 11/29/2022 11/29/2022 8:57:58 PM
65.00 8.40 8.60 8.60 +0.30 +3.62% 145 721 0.95 0.97 0.01 -0.06 11/29/2022 11/29/2022 8:57:58 PM
66.00 7.45 7.65 7.57 -0.03 -0.40% 24 453 0.85 0.96 0.02 -0.08 11/29/2022 11/29/2022 8:57:58 PM
67.00 6.45 6.75 6.70 +0.25 +3.88% 40 818 0.52 0.94 0.03 -0.11 11/29/2022 11/29/2022 8:57:58 PM
68.00 5.55 5.70 5.80 +0.69 +13.51% 46 752 0.94 0.91 0.04 -0.13 11/29/2022 11/29/2022 8:57:58 PM
69.00 4.65 4.80 4.80 +0.55 +12.95% 45 920 0.60 0.87 0.05 -0.16 11/29/2022 11/29/2022 8:57:58 PM
70.00 3.80 3.95 4.00 +0.20 +5.27% 700 3,687 0.60 0.82 0.07 -0.19 11/29/2022 11/29/2022 8:57:58 PM
71.00 3.00 3.10 3.07 -0.08 -2.54% 463 1,524 0.59 0.75 0.08 -0.22 11/29/2022 11/29/2022 8:57:58 PM
72.00 2.34 2.40 2.38 -0.05 -2.06% 1,617 1,601 0.58 0.66 0.10 -0.25 11/29/2022 11/29/2022 8:57:58 PM
73.00 1.75 1.78 1.78 -0.07 -3.79% 8,827 2,577 0.58 0.56 0.10 -0.26 11/29/2022 11/29/2022 8:57:58 PM
74.00 1.25 1.27 1.26 -0.12 -8.70% 16,628 2,790 0.57 0.46 0.11 -0.26 11/29/2022 11/29/2022 8:57:58 PM
75.00 0.87 0.88 0.90 -0.07 -7.22% 14,262 6,471 0.57 0.35 0.10 -0.23 11/29/2022 11/29/2022 8:57:58 PM
76.00 0.57 0.58 0.58 -0.09 -13.44% 7,616 4,553 0.57 0.26 0.09 -0.20 11/29/2022 11/29/2022 8:57:58 PM
76.50 0.45 0.47 0.47 -0.09 -16.08% 1,280 2,520 0.56 0.22 0.08 -0.18 11/29/2022 11/29/2022 8:57:58 PM
77.00 0.36 0.38 0.38 -0.07 -15.56% 4,559 3,528 0.57 0.19 0.07 -0.17 11/29/2022 11/29/2022 8:57:58 PM
77.50 0.29 0.31 0.30 -0.07 -18.92% 929 1,593 0.57 0.16 0.06 -0.15 11/29/2022 11/29/2022 8:57:58 PM
78.00 0.23 0.24 0.23 -0.08 -25.81% 2,279 2,243 0.57 0.13 0.05 -0.13 11/29/2022 11/29/2022 8:57:58 PM
78.50 0.18 0.20 0.18 -0.06 -25.00% 510 1,268 0.57 0.11 0.05 -0.12 11/29/2022 11/29/2022 8:57:58 PM
79.00 0.14 0.16 0.16 -0.05 -23.81% 1,731 2,428 0.58 0.09 0.04 -0.11 11/29/2022 11/29/2022 8:57:58 PM
80.00 0.09 0.10 0.10 -0.04 -28.58% 3,209 7,560 0.59 0.06 0.03 -0.08 11/29/2022 11/29/2022 8:57:58 PM
81.00 0.06 0.07 0.06 -0.04 -40.00% 1,079 2,490 0.61 0.04 0.02 -0.06 11/29/2022 11/29/2022 8:57:58 PM
82.00 0.04 0.05 0.05 -0.03 -37.50% 492 1,313 0.63 0.03 0.02 -0.05 11/29/2022 11/29/2022 8:57:58 PM
83.00 0.03 0.04 0.03 -0.02 -40.00% 143 1,457 0.66 0.02 0.01 -0.03 11/29/2022 11/29/2022 8:57:58 PM
84.00 0.02 0.04 0.03 -0.01 -25.00% 59 925 0.68 0.01 0.01 -0.02 11/29/2022 11/29/2022 8:57:58 PM
85.00 0.01 0.02 0.02 -0.01 -33.34% 2,300 3,840 0.69 0.01 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
86.00 0.01 0.02 0.02 0.00 0.00% 104 1,489 0.73 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
87.00 0.01 0.02 0.01 -0.01 -50.00% 64 90 0.78 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
88.00 0.00 0.02 0.01 0.00 0.00% 556 229 0.79 0.00 0.00 0.00 11/29/2022 11/29/2022 8:57:58 PM
89.00 0.00 0.01 0.01 0.00 0.00% 103 135 0.83 0.00 0.00 0.00 11/29/2022 11/29/2022 8:57:58 PM
90.00 0.00 0.01 0.01 0.00 0.00% 124 1,809 0.88 0.00 0.00 0.00 11/29/2022 11/29/2022 8:57:58 PM
91.00 0.00 0.01 0.01 0.00 0.00% 0 365 0.92 0.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
92.00 0.00 0.01 0.01 0.00 0.00% 0 17 0.96 0.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
93.00 0.00 0.01 0.02 0.00 0.00% 0 39 1.00 0.00 0.00 0.00 11/25/2022 11/29/2022 8:57:58 PM
94.00 0.00 0.01 0.01 0.00 0.00% 0 148 1.04 0.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
95.00 0.00 0.01 0.01 0.00 0.00% 0 1,270 1.08 0.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
100.00 0.00 0.01 0.01 0.00 0.00% 0 2,002 1.27 0.00 0.00 0.00 11/25/2022 11/29/2022 8:57:58 PM
105.00 0.00 0.01 0.01 0.00 0.00% 0 632 1.44 0.00 0.00 0.00 11/23/2022 11/29/2022 8:57:58 PM
110.00 0.00 0.01 0.01 0.00 0.00% 0 354 1.60 0.00 0.00 0.00 11/23/2022 11/29/2022 8:57:58 PM
115.00 0.00 0.01 0.02 0.00 0.00% 0 331 1.76 0.00 0.00 0.00 11/17/2022 11/29/2022 8:57:58 PM
120.00 0.00 0.01 0.01 0.00 0.00% 0 11 1.91 0.00 0.00 0.00 11/23/2022 11/29/2022 8:57:58 PM
125.00 0.00 0.01 0.02 0.00 0.00% 0 35 2.05 0.00 0.00 0.00 11/15/2022 11/29/2022 8:57:58 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
25.00 0.00 0.01 0.02 0.00 0.00% 0 63 0.00 0.00 0.00 -0.01 11/8/2022 11/29/2022 8:57:58 PM
30.00 0.00 0.01 0.01 0.00 0.00% 0 4 0.00 0.00 0.00 -0.01 11/11/2022 11/29/2022 8:57:58 PM
35.00 0.00 0.01 0.01 0.00 0.00% 0 238 0.00 0.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
40.00 0.00 0.01 0.01 0.00 0.00% 0 178 2.43 0.00 0.00 -0.01 11/23/2022 11/29/2022 8:57:58 PM
45.00 0.00 0.01 0.01 0.00 0.00% 0 543 1.99 0.00 0.00 -0.01 11/21/2022 11/29/2022 8:57:58 PM
46.00 0.00 0.01 0.01 0.00 0.00% 0 1,076 1.91 0.00 0.00 -0.01 11/23/2022 11/29/2022 8:57:58 PM
47.00 0.00 0.01 0.01 0.00 0.00% 0 360 1.83 0.00 0.00 -0.01 11/22/2022 11/29/2022 8:57:58 PM
48.00 0.00 0.01 0.01 0.00 0.00% 0 741 1.75 0.00 0.00 -0.01 11/22/2022 11/29/2022 8:57:58 PM
49.00 0.00 0.01 0.01 0.00 0.00% 0 419 1.67 0.00 0.00 -0.01 11/22/2022 11/29/2022 8:57:58 PM
50.00 0.00 0.01 0.01 0.00 0.00% 0 648 1.59 0.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
51.00 0.00 0.01 0.01 -0.01 -50.00% 1 639 1.51 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
52.00 0.00 0.01 0.01 0.00 0.00% 0 1,301 1.44 0.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
53.00 0.00 0.02 0.01 0.00 0.00% 1 1,220 1.37 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
54.00 0.00 0.04 0.01 0.00 0.00% 2 975 1.30 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
55.00 0.00 0.01 0.01 0.00 0.00% 0 1,598 1.23 0.00 0.00 -0.01 11/28/2022 11/29/2022 8:57:58 PM
56.00 0.00 0.01 0.02 +0.01 +100.00% 1 281 1.16 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
57.00 0.00 0.01 0.01 0.00 0.00% 226 847 1.09 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
58.00 0.00 0.01 0.01 0.00 0.00% 170 1,183 1.02 0.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
59.00 0.01 0.02 0.01 -0.01 -50.00% 10 2,167 0.99 0.00 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
60.00 0.01 0.02 0.02 0.00 0.00% 107 7,074 0.92 0.00 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
61.00 0.01 0.02 0.02 0.00 0.00% 60 860 0.86 0.00 0.00 -0.02 11/29/2022 11/29/2022 8:57:58 PM
62.00 0.01 0.03 0.02 -0.01 -33.34% 267 941 0.84 0.00 0.00 -0.03 11/29/2022 11/29/2022 8:57:58 PM
63.00 0.01 0.03 0.02 -0.02 -50.00% 135 659 0.77 -0.01 0.01 -0.04 11/29/2022 11/29/2022 8:57:58 PM
64.00 0.03 0.04 0.04 -0.01 -20.00% 5,629 1,704 0.75 -0.02 0.01 -0.05 11/29/2022 11/29/2022 8:57:58 PM
65.00 0.04 0.05 0.05 -0.01 -16.67% 1,743 2,303 0.70 -0.03 0.01 -0.06 11/29/2022 11/29/2022 8:57:58 PM
66.00 0.06 0.07 0.08 -0.03 -27.28% 527 2,290 0.67 -0.04 0.02 -0.08 11/29/2022 11/29/2022 8:57:58 PM
67.00 0.09 0.11 0.11 -0.05 -31.25% 6,540 1,980 0.65 -0.06 0.03 -0.11 11/29/2022 11/29/2022 8:57:58 PM
68.00 0.15 0.17 0.17 -0.07 -29.17% 5,978 2,252 0.63 -0.09 0.04 -0.13 11/29/2022 11/29/2022 8:57:58 PM
69.00 0.25 0.26 0.25 -0.12 -32.44% 7,741 3,005 0.62 -0.13 0.05 -0.16 11/29/2022 11/29/2022 8:57:58 PM
70.00 0.39 0.41 0.41 -0.15 -26.79% 5,491 4,771 0.61 -0.18 0.07 -0.19 11/29/2022 11/29/2022 8:57:58 PM
71.00 0.60 0.62 0.61 -0.21 -25.61% 4,743 3,348 0.59 -0.25 0.08 -0.22 11/29/2022 11/29/2022 8:57:58 PM
72.00 0.90 0.92 0.91 -0.23 -20.18% 34,391 4,198 0.58 -0.34 0.10 -0.25 11/29/2022 11/29/2022 8:57:58 PM
73.00 1.31 1.32 1.31 -0.25 -16.03% 16,633 6,316 0.58 -0.44 0.10 -0.26 11/29/2022 11/29/2022 8:57:58 PM
74.00 1.80 1.84 1.82 -0.28 -13.34% 4,881 3,529 0.57 -0.54 0.11 -0.26 11/29/2022 11/29/2022 8:57:58 PM
75.00 2.39 2.45 2.44 -0.23 -8.62% 1,503 3,544 0.57 -0.65 0.10 -0.23 11/29/2022 11/29/2022 8:57:58 PM
76.00 3.05 3.15 3.11 -0.29 -8.53% 166 1,026 0.57 -0.74 0.09 -0.20 11/29/2022 11/29/2022 8:57:58 PM
76.50 3.45 3.55 3.60 -0.60 -14.29% 122 388 0.56 -0.78 0.08 -0.18 11/29/2022 11/29/2022 8:57:58 PM
77.00 3.85 4.00 3.95 -0.25 -5.96% 159 968 0.57 -0.81 0.07 -0.17 11/29/2022 11/29/2022 8:57:58 PM
77.50 4.20 4.45 4.05 -1.10 -21.36% 136 466 0.55 -0.84 0.06 -0.15 11/29/2022 11/29/2022 8:57:58 PM
78.00 4.70 4.85 4.78 -0.62 -11.49% 56 406 0.57 -0.87 0.05 -0.13 11/29/2022 11/29/2022 8:57:58 PM
78.50 5.15 5.80 5.15 +1.25 +32.06% 43 167 0.70 -0.89 0.05 -0.12 11/29/2022 11/29/2022 8:57:58 PM
79.00 5.60 6.20 5.60 -0.15 -2.61% 43 225 0.94 -0.91 0.04 -0.11 11/29/2022 11/29/2022 8:57:58 PM
80.00 6.55 7.80 6.50 -0.25 -3.71% 1 1,153 1.31 -0.94 0.03 -0.08 11/29/2022 11/29/2022 8:57:58 PM
81.00 7.50 7.80 7.50 -0.90 -10.72% 39 267 0.81 -0.96 0.02 -0.06 11/29/2022 11/29/2022 8:57:58 PM
82.00 8.45 8.75 8.90 -0.10 -1.12% 2 71 0.88 -0.97 0.02 -0.05 11/29/2022 11/29/2022 8:57:58 PM
83.00 9.50 10.30 9.55 +2.40 +33.57% 6 7 1.41 -0.98 0.01 -0.03 11/29/2022 11/29/2022 8:57:58 PM
84.00 10.50 10.85 10.15 0.00 0.00% 0 28 1.07 -0.99 0.01 -0.02 11/28/2022 11/29/2022 8:57:58 PM
85.00 11.50 11.90 12.33 0.00 0.00% 0 91 1.27 -0.99 0.00 -0.02 11/28/2022 11/29/2022 8:57:58 PM
86.00 12.45 12.80 11.95 +3.65 +43.98% 2 2 1.20 -1.00 0.00 -0.01 11/29/2022 11/29/2022 8:57:58 PM
87.00 13.50 13.85 % 0 0 1.32 -1.00 0.00 -0.01 11/29/2022 8:57:58 PM
88.00 14.35 15.50 13.80 0.00 0.00% 0 1 1.81 -1.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
89.00 15.50 15.95 % 0 0 1.59 -1.00 0.00 0.00 11/29/2022 8:57:58 PM
90.00 16.45 16.95 16.70 0.00 0.00% 0 30 1.61 -1.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
91.00 17.45 17.95 % 0 0 1.68 -1.00 0.00 0.00 11/29/2022 8:57:58 PM
92.00 18.40 18.90 % 0 0 1.63 -1.00 0.00 0.00 11/29/2022 8:57:58 PM
93.00 19.45 20.00 17.40 0.00 0.00% 0 4 1.80 -1.00 0.00 0.00 11/25/2022 11/29/2022 8:57:58 PM
94.00 20.45 21.40 % 0 0 2.23 -1.00 0.00 0.00 11/29/2022 8:57:58 PM
95.00 21.45 22.40 18.29 0.00 0.00% 0 0 2.26 -1.00 0.00 0.00 11/23/2022 11/29/2022 8:57:58 PM
100.00 26.35 27.45 25.55 0.00 0.00% 0 2 2.64 -1.00 0.00 0.00 11/22/2022 11/29/2022 8:57:58 PM
105.00 31.25 31.90 30.00 0.00 0.00% 0 0 2.46 -1.00 0.00 0.00 11/28/2022 11/29/2022 8:57:58 PM
110.00 36.35 37.50 52.15 0.00 0.00% 0 0 3.19 -1.00 0.00 0.00 10/21/2022 11/29/2022 8:57:58 PM
115.00 41.40 41.90 % 0 0 2.38 -1.00 0.00 0.00 11/29/2022 8:57:58 PM
120.00 46.40 46.90 % 0 0 2.57 -1.00 0.00 0.00 11/29/2022 8:57:58 PM
125.00 51.35 51.75 % 0 0 2.74 -1.00 0.00 0.00 11/29/2022 8:57:58 PM