Options Chain for ADVANCED MICRO DEVICES INC COM (AMD) - $155.78 as of 5/6/2024 8:57:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.35 | 81.65 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 80.00 | 75.40 | 76.80 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 85.00 | 70.45 | 71.80 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 90.00 | 65.55 | 66.80 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 95.00 | 60.50 | 61.60 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 100.00 | 55.60 | 56.90 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 105.00 | 50.55 | 51.90 | 50.03 | % | 3 | 0 | 0.87 | 1.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 110.00 | 45.70 | 46.75 | 45.89 | +6.59 | +16.77% | 3 | 5 | 0.73 | 0.99 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 115.00 | 40.75 | 42.10 | 44.60 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 120.00 | 36.00 | 37.20 | 34.19 | +2.64 | +8.37% | 3 | 34 | 0.44 | 0.97 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 125.00 | 31.05 | 32.20 | 30.95 | +4.05 | +15.06% | 20 | 40 | 0.56 | 0.95 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 130.00 | 26.45 | 27.60 | 26.45 | +4.05 | +18.08% | 22 | 6 | 0.41 | 0.92 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 135.00 | 21.90 | 22.90 | 22.00 | +3.74 | +20.49% | 23 | 502 | 0.44 | 0.88 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 140.00 | 17.90 | 18.60 | 18.35 | +3.80 | +26.12% | 7 | 147 | 0.42 | 0.82 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 145.00 | 14.45 | 14.90 | 14.40 | +3.25 | +29.15% | 114 | 368 | 0.42 | 0.75 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 150.00 | 11.30 | 11.50 | 11.38 | +2.83 | +33.10% | 252 | 925 | 0.42 | 0.66 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 155.00 | 8.45 | 8.70 | 8.60 | +2.35 | +37.60% | 454 | 938 | 0.43 | 0.56 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 160.00 | 6.00 | 6.40 | 6.35 | +1.89 | +42.38% | 581 | 497 | 0.43 | 0.45 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 165.00 | 4.30 | 4.60 | 4.51 | +1.46 | +47.87% | 357 | 794 | 0.43 | 0.36 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 170.00 | 3.10 | 3.20 | 3.15 | +0.99 | +45.84% | 540 | 833 | 0.42 | 0.27 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 175.00 | 2.14 | 2.20 | 2.18 | +0.70 | +47.30% | 328 | 300 | 0.43 | 0.21 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 180.00 | 1.44 | 1.51 | 1.42 | +0.43 | +43.44% | 252 | 762 | 0.43 | 0.16 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 185.00 | 0.98 | 1.03 | 1.00 | +0.33 | +49.26% | 135 | 226 | 0.43 | 0.12 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 190.00 | 0.66 | 0.69 | 0.64 | +0.16 | +33.34% | 197 | 309 | 0.44 | 0.09 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 195.00 | 0.45 | 0.48 | 0.45 | +0.12 | +36.37% | 450 | 75 | 0.45 | 0.06 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 200.00 | 0.31 | 0.34 | 0.30 | +0.07 | +30.44% | 208 | 496 | 0.46 | 0.05 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 205.00 | 0.22 | 0.25 | 0.23 | +0.04 | +21.06% | 76 | 97 | 0.47 | 0.03 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 210.00 | 0.15 | 0.18 | 0.18 | +0.06 | +50.00% | 19 | 79 | 0.47 | 0.02 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 215.00 | 0.11 | 0.13 | 0.12 | +0.01 | +9.10% | 22 | 17 | 0.48 | 0.02 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 220.00 | 0.08 | 0.11 | 0.10 | +0.02 | +25.00% | 39 | 123 | 0.50 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 225.00 | 0.07 | 0.09 | 0.09 | +0.02 | +28.58% | 301 | 6 | 0.52 | 0.01 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 230.00 | 0.05 | 0.07 | % | 0 | 0 | 0.53 | 0.01 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 235.00 | 0.04 | 0.06 | 0.05 | +0.01 | +25.00% | 1 | 15 | 0.54 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 240.00 | 0.03 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 104 | 0.55 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 245.00 | 0.02 | 0.05 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 250.00 | 0.02 | 0.04 | 0.02 | -0.03 | -60.00% | 5 | 3 | 0.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 255.00 | 0.01 | 0.04 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 260.00 | 0.01 | 0.03 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 265.00 | 0.01 | 0.03 | 0.03 | -0.01 | -25.00% | 151 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 270.00 | 0.00 | 0.03 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 275.00 | 0.00 | 0.03 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 280.00 | 0.00 | 0.02 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 285.00 | 0.00 | 0.02 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 290.00 | 0.00 | 0.02 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 295.00 | 0.00 | 0.02 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 59 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.02 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 85.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 2 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 90.00 | 0.01 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 3:59:53 PM EST |
| 95.00 | 0.02 | 0.05 | 0.05 | -0.04 | -44.45% | 1 | 10 | 0.66 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 100.00 | 0.04 | 0.07 | 0.05 | -0.01 | -16.67% | 10 | 41 | 0.61 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 105.00 | 0.07 | 0.09 | 0.09 | -0.01 | -10.00% | 25 | 36 | 0.58 | 0.00 | 0.00 | -0.02 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 110.00 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 28 | 61 | 0.56 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 115.00 | 0.15 | 0.17 | 0.17 | -0.06 | -26.09% | 9 | 194 | 0.51 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 120.00 | 0.23 | 0.26 | 0.25 | -0.15 | -37.50% | 21 | 402 | 0.49 | -0.03 | 0.00 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 125.00 | 0.38 | 0.41 | 0.40 | -0.26 | -39.40% | 170 | 699 | 0.46 | -0.05 | 0.00 | -0.06 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 130.00 | 0.63 | 0.67 | 0.68 | -0.50 | -42.38% | 172 | 331 | 0.44 | -0.08 | 0.01 | -0.07 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 135.00 | 1.09 | 1.18 | 1.17 | -0.84 | -41.80% | 510 | 601 | 0.43 | -0.12 | 0.01 | -0.09 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 140.00 | 1.80 | 2.13 | 1.95 | -1.35 | -40.91% | 363 | 752 | 0.43 | -0.18 | 0.01 | -0.10 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 145.00 | 2.95 | 3.20 | 3.32 | -1.76 | -34.65% | 223 | 481 | 0.42 | -0.25 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 150.00 | 4.60 | 4.90 | 5.00 | -2.35 | -31.98% | 586 | 1,203 | 0.43 | -0.34 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 155.00 | 6.75 | 7.15 | 7.20 | -2.77 | -27.79% | 91 | 1,306 | 0.43 | -0.44 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 160.00 | 9.70 | 10.15 | 9.95 | -3.36 | -25.25% | 56 | 392 | 0.42 | -0.55 | 0.02 | -0.13 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 165.00 | 12.50 | 13.30 | 13.90 | -3.30 | -19.19% | 8 | 220 | 0.43 | -0.64 | 0.02 | -0.12 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 170.00 | 16.45 | 16.80 | 16.75 | -4.35 | -20.62% | 569 | 205 | 0.43 | -0.73 | 0.02 | -0.11 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 175.00 | 20.30 | 21.00 | 30.48 | 0.00 | 0.00% | 0 | 90 | 0.43 | -0.79 | 0.01 | -0.09 | 5/2/2024 | 5/6/2024 3:59:53 PM EST |
| 180.00 | 24.85 | 25.35 | 26.05 | -3.47 | -11.76% | 36 | 20 | 0.42 | -0.84 | 0.01 | -0.08 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 185.00 | 29.15 | 29.95 | 34.55 | 0.00 | 0.00% | 0 | 17 | 0.41 | -0.88 | 0.01 | -0.06 | 5/3/2024 | 5/6/2024 3:59:53 PM EST |
| 190.00 | 33.85 | 34.80 | 31.80 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.91 | 0.01 | -0.05 | 4/30/2024 | 5/6/2024 3:59:53 PM EST |
| 195.00 | 38.95 | 39.95 | 42.00 | -5.44 | -11.47% | 1 | 0 | 0.53 | -0.94 | 0.01 | -0.04 | 5/6/2024 | 5/6/2024 3:59:53 PM EST |
| 200.00 | 43.65 | 45.10 | 41.07 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.03 | 4/29/2024 | 5/6/2024 3:59:53 PM EST |
| 205.00 | 48.70 | 50.10 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.03 | 5/6/2024 3:59:53 PM EST | |||
| 210.00 | 53.70 | 55.10 | % | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.02 | 5/6/2024 3:59:53 PM EST | |||
| 215.00 | 58.85 | 60.05 | % | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 220.00 | 63.70 | 65.05 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 225.00 | 68.75 | 70.05 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 230.00 | 73.75 | 75.05 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 5/6/2024 3:59:53 PM EST | |||
| 235.00 | 78.80 | 80.05 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 240.00 | 83.90 | 85.05 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 245.00 | 88.70 | 90.05 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 250.00 | 93.70 | 95.05 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 255.00 | 98.70 | 100.05 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 260.00 | 103.75 | 105.05 | 104.80 | % | 1 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 3:59:53 PM EST | |
| 265.00 | 108.55 | 110.05 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 270.00 | 113.75 | 115.05 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 275.00 | 118.75 | 120.05 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 280.00 | 123.75 | 125.05 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 285.00 | 128.75 | 130.05 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 290.00 | 133.85 | 135.05 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 295.00 | 138.85 | 140.05 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST | |||
| 300.00 | 143.75 | 145.05 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:53 PM EST |