Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $157.40 as of 4/29/2024 12:26:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 80.55 | 81.90 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 75.40 | 76.80 | 68.00 | 0.00 | 0.00% | 0 | 1 | 1.26 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 90.00 | 70.45 | 71.65 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 65.60 | 66.75 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 100.00 | 60.65 | 61.70 | 58.21 | 0.00 | 0.00% | 0 | 6 | 0.94 | 1.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 105.00 | 55.75 | 56.75 | 53.38 | 0.00 | 0.00% | 0 | 7 | 0.82 | 0.99 | 0.00 | -0.03 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 110.00 | 50.85 | 51.70 | 37.83 | 0.00 | 0.00% | 0 | 6 | 0.78 | 0.98 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 45.90 | 47.20 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.04 | 4/29/2024 12:59:01 PM EST | |||
| 120.00 | 41.10 | 42.30 | 37.35 | 0.00 | 0.00% | 0 | 19 | 0.68 | 0.96 | 0.00 | -0.06 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 36.45 | 37.10 | 34.60 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.94 | 0.00 | -0.07 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 32.15 | 32.55 | 32.00 | +1.90 | +6.32% | 4 | 19 | 0.57 | 0.91 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 27.35 | 28.20 | 22.20 | 0.00 | 0.00% | 0 | 9 | 0.56 | 0.87 | 0.01 | -0.11 | 4/23/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 23.80 | 24.05 | 23.25 | +1.88 | +8.80% | 33 | 553 | 0.55 | 0.82 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 20.05 | 20.30 | 19.60 | +1.00 | +5.38% | 32 | 52 | 0.56 | 0.76 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 16.70 | 16.90 | 16.40 | +0.95 | +6.15% | 16 | 293 | 0.55 | 0.69 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 13.75 | 13.90 | 13.35 | +1.45 | +12.19% | 80 | 370 | 0.54 | 0.62 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 11.10 | 11.25 | 11.20 | +1.70 | +17.90% | 308 | 1,696 | 0.55 | 0.54 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 8.85 | 9.00 | 8.95 | +1.40 | +18.55% | 92 | 412 | 0.55 | 0.46 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 7.00 | 7.10 | 7.00 | +1.17 | +20.07% | 527 | 523 | 0.55 | 0.39 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 5.45 | 5.55 | 5.48 | +1.10 | +25.12% | 234 | 1,156 | 0.55 | 0.33 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 180.00 | 4.20 | 4.30 | 4.26 | +0.89 | +26.41% | 170 | 599 | 0.55 | 0.27 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 185.00 | 3.20 | 3.30 | 3.25 | +0.70 | +27.46% | 53 | 1,107 | 0.55 | 0.22 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 190.00 | 2.19 | 2.57 | 2.43 | +0.48 | +24.62% | 167 | 1,125 | 0.56 | 0.17 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 195.00 | 1.86 | 1.91 | 1.77 | +0.33 | +22.92% | 152 | 506 | 0.56 | 0.14 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 200.00 | 1.41 | 1.45 | 1.40 | +0.11 | +8.53% | 255 | 761 | 0.57 | 0.11 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 205.00 | 1.08 | 1.11 | 1.03 | +0.21 | +25.61% | 248 | 799 | 0.58 | 0.08 | 0.01 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 210.00 | 0.82 | 0.86 | 0.82 | +0.20 | +32.26% | 23 | 74 | 0.58 | 0.07 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 215.00 | 0.63 | 0.67 | 0.61 | +0.14 | +29.79% | 9 | 307 | 0.58 | 0.05 | 0.00 | -0.05 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 220.00 | 0.30 | 0.58 | 0.48 | +0.10 | +26.32% | 18 | 174 | 0.57 | 0.04 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 225.00 | 0.36 | 0.40 | 0.38 | +0.11 | +40.75% | 10 | 14 | 0.59 | 0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 230.00 | 0.10 | 0.49 | 0.31 | +0.03 | +10.72% | 1 | 15 | 0.59 | 0.02 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 235.00 | 0.15 | 0.43 | 0.23 | +0.09 | +64.29% | 6 | 13 | 0.63 | 0.02 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 240.00 | 0.07 | 0.25 | 0.25 | -0.14 | -35.90% | 1 | 52 | 0.60 | 0.01 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 245.00 | 0.00 | 0.37 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 12:59:01 PM EST |
| 250.00 | 0.02 | 0.30 | 0.15 | % | 1 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 12:59:01 PM EST | |
| 255.00 | 0.00 | 0.32 | 0.26 | 0.00 | 0.00% | 0 | 20 | 0.76 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 12:59:01 PM EST |
| 260.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 265.00 | 0.00 | 0.29 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 270.00 | 0.00 | 0.28 | 0.04 | 0.00 | 0.00% | 0 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 275.00 | 0.00 | 0.27 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 280.00 | 0.00 | 0.26 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 285.00 | 0.00 | 0.25 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 290.00 | 0.00 | 0.24 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 295.00 | 0.00 | 0.24 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 300.00 | 0.00 | 0.23 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 305.00 | 0.00 | 0.23 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 310.00 | 0.00 | 0.23 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 315.00 | 0.00 | 0.22 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 320.00 | 0.00 | 0.22 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 325.00 | 0.00 | 0.22 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 330.00 | 0.00 | 0.22 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:59:01 PM EST |
| 335.00 | 0.00 | 0.22 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 340.00 | 0.00 | 0.14 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 85.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 90.00 | 0.00 | 0.12 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 95.00 | 0.01 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 7 | 0.74 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 100.00 | 0.02 | 0.13 | 0.10 | +0.01 | +11.12% | 10 | 46 | 0.65 | 0.00 | 0.00 | -0.02 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 105.00 | 0.03 | 0.20 | 0.13 | -0.04 | -23.53% | 22 | 22 | 0.63 | -0.01 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 110.00 | 0.06 | 0.28 | 0.05 | -0.20 | -80.00% | 23 | 182 | 0.59 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 115.00 | 0.26 | 0.35 | 0.33 | -0.01 | -2.95% | 7 | 93 | 0.61 | -0.02 | 0.00 | -0.04 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 120.00 | 0.40 | 0.54 | 0.48 | -0.14 | -22.59% | 25 | 276 | 0.59 | -0.04 | 0.00 | -0.06 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 125.00 | 0.69 | 0.73 | 0.76 | -0.25 | -24.76% | 178 | 343 | 0.57 | -0.06 | 0.00 | -0.07 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 130.00 | 1.09 | 1.15 | 1.20 | -0.35 | -22.59% | 83 | 402 | 0.56 | -0.09 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 135.00 | 1.70 | 1.74 | 1.71 | -0.50 | -22.63% | 182 | 436 | 0.55 | -0.13 | 0.01 | -0.11 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 140.00 | 2.58 | 2.64 | 2.60 | -0.73 | -21.93% | 65 | 629 | 0.54 | -0.18 | 0.01 | -0.13 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 145.00 | 3.75 | 3.90 | 3.75 | -1.00 | -21.06% | 91 | 321 | 0.55 | -0.24 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 150.00 | 5.35 | 5.50 | 5.47 | -1.07 | -16.37% | 88 | 740 | 0.55 | -0.31 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 155.00 | 7.35 | 7.45 | 7.60 | -1.25 | -14.13% | 47 | 1,639 | 0.55 | -0.38 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 160.00 | 9.70 | 9.85 | 9.95 | -1.40 | -12.34% | 124 | 649 | 0.54 | -0.46 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 165.00 | 12.40 | 12.60 | 12.66 | -1.64 | -11.47% | 22 | 202 | 0.55 | -0.54 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 170.00 | 15.40 | 15.75 | 15.46 | -2.32 | -13.05% | 49 | 284 | 0.55 | -0.61 | 0.01 | -0.17 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 175.00 | 19.00 | 19.25 | 19.52 | -1.60 | -7.58% | 23 | 83 | 0.56 | -0.67 | 0.01 | -0.16 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 180.00 | 22.70 | 23.35 | 23.59 | -1.19 | -4.81% | 1 | 40 | 0.56 | -0.73 | 0.01 | -0.14 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 185.00 | 26.55 | 27.05 | 29.50 | 0.00 | 0.00% | 0 | 75 | 0.55 | -0.78 | 0.01 | -0.13 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 190.00 | 30.85 | 31.50 | 34.22 | 0.00 | 0.00% | 0 | 25 | 0.57 | -0.83 | 0.01 | -0.11 | 4/26/2024 | 4/29/2024 12:59:01 PM EST |
| 195.00 | 34.85 | 36.20 | 46.35 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.86 | 0.01 | -0.09 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 200.00 | 39.85 | 40.85 | 40.91 | -11.28 | -21.62% | 1 | 8 | 0.59 | -0.89 | 0.01 | -0.08 | 4/29/2024 | 4/29/2024 12:59:01 PM EST |
| 205.00 | 44.50 | 45.25 | 50.22 | 0.00 | 0.00% | 0 | 10 | 0.57 | -0.92 | 0.01 | -0.07 | 4/17/2024 | 4/29/2024 12:59:01 PM EST |
| 210.00 | 49.25 | 50.65 | 61.20 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.93 | 0.00 | -0.06 | 4/22/2024 | 4/29/2024 12:59:01 PM EST |
| 215.00 | 53.95 | 55.30 | % | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.05 | 4/29/2024 12:59:01 PM EST | |||
| 220.00 | 58.75 | 60.25 | 67.23 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.04 | 4/18/2024 | 4/29/2024 12:59:01 PM EST |
| 225.00 | 63.65 | 65.05 | % | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.03 | 4/29/2024 12:59:01 PM EST | |||
| 230.00 | 68.70 | 70.00 | 74.86 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 4/24/2024 | 4/29/2024 12:59:01 PM EST |
| 235.00 | 73.55 | 75.20 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 240.00 | 78.65 | 80.10 | % | 0 | 0 | 0.90 | -0.99 | 0.00 | -0.02 | 4/29/2024 12:59:01 PM EST | |||
| 245.00 | 83.85 | 84.90 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 250.00 | 88.70 | 90.10 | % | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 255.00 | 93.65 | 95.10 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | -0.01 | 4/29/2024 12:59:01 PM EST | |||
| 260.00 | 98.60 | 100.00 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 265.00 | 103.85 | 105.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 270.00 | 108.70 | 109.85 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 275.00 | 113.80 | 115.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 280.00 | 118.60 | 120.15 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 285.00 | 123.55 | 125.10 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 290.00 | 128.80 | 129.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 295.00 | 133.75 | 135.05 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 300.00 | 138.75 | 140.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 305.00 | 143.60 | 145.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 310.00 | 148.55 | 150.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 315.00 | 153.80 | 154.90 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 320.00 | 158.60 | 159.85 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 325.00 | 163.75 | 164.85 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 330.00 | 168.70 | 169.85 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 335.00 | 173.65 | 175.10 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST | |||
| 340.00 | 178.55 | 179.95 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:01 PM EST |