Cboe Global Markets

AMD - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Advanced Micro Devices, Inc. (amd)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
114.35
Ask: 
114.4
Vol: 
43,419,695
Last: 
114.35
Change: 
+2.18 (+1.8605%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMD 112.000
5.15
+2.215
5.05
5.25
3,328
0
0.995
0.007
10431
AMD 113.000
4.2
+2.025
4.15
4.25
791
0
0.994
0.01
3414
AMD 114.000
3.2
+1.66
3.1
3.25
2,020
0
0.9924
0.0157
3577
AMD 115.000
2.18
+1.15
2.15
2.2
7,571
0
0.9892
0.0296
14949
AMD 116.000
1.17
+0.51
0.96
1.25
13,915
0
0.9594
0.1275
10635
AMD 117.000
0.2
-0.215
0.15
0.22
29,494
0.23
0.6857
0.9242
5419
Fri May 16 2025
Strike
AMD 112.000
AMD 113.000
AMD 114.000
AMD 115.000
AMD 116.000
AMD 117.000
Puts
(EXPR: Fri May 16 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMD 112.000
0.01
-0.375
0
0.01
2,174
2.45
-0.005
0.007
2966
AMD 113.000
0.01
-0.61
0
0.01
4,846
2.02
-0.006
0.01
2597
AMD 114.000
0.01
-0.97
0
0.01
12,566
1.58
-0.0076
0.0157
2686
AMD 115.000
0.01
-1.465
0
0.01
20,074
1.14
-0.0108
0.0296
8680
AMD 116.000
0.01
-2.095
0
0.01
20,137
0.67
-0.0406
0.1275
3922
AMD 117.000
0.03
-2.84
0.02
0.03
28,809
0.21
-0.3143
0.9242
3041
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMD 112.000
6.05
+1.525
6
6.1
380
0.41
0.796
0.0418
2080
AMD 113.000
5.29
+1.39
5.25
5.35
471
0.41
0.7513
0.0471
1316
AMD 114.000
4.55
+1.2
4.55
4.6
641
0.41
0.7013
0.0519
1401
AMD 115.000
3.91
+1.065
3.85
3.95
2,803
0.41
0.6466
0.0557
6002
AMD 116.000
3.3
+0.9
3.3
3.35
2,614
0.41
0.5888
0.0583
2290
AMD 117.000
2.82
+0.81
2.79
2.81
8,283
0.41
0.5295
0.0594
3577
Fri May 23 2025
Strike
AMD 112.000
AMD 113.000
AMD 114.000
AMD 115.000
AMD 116.000
AMD 117.000
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMD 112.000
0.8
-1.055
0.78
0.8
1,409
0.42
-0.2056
0.0421
1570
AMD 113.000
1.03
-1.215
1.01
1.03
2,966
0.41
-0.2505
0.0475
7048
AMD 114.000
1.31
-1.38
1.3
1.31
4,692
0.41
-0.3009
0.0523
1084
AMD 115.000
1.65
-1.525
1.64
1.66
13,065
0.41
-0.3561
0.0562
6329
AMD 116.000
2.06
-1.69
2.04
2.07
2,377
0.41
-0.4144
0.0588
582
AMD 117.000
2.54
-1.81
2.51
2.54
3,484
0.41
-0.4742
0.06
497
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMD 112.000
7.15
+1.5
7.1
7.15
234
0.43
0.7243
0.0335
4230
AMD 113.000
6.36
+1.285
6.4
6.5
176
0.43
0.689
0.0356
500
AMD 114.000
5.65
+1.125
5.75
5.85
310
0.43
0.6517
0.0373
410
AMD 115.000
5.18
+1.155
5.15
5.25
1,858
0.43
0.6129
0.0387
3628
AMD 116.000
4.57
+0.995
4.6
4.65
294
0.43
0.5733
0.0397
534
AMD 117.000
4.12
+0.945
4.1
4.15
843
0.43
0.5332
0.0402
1143
Fri May 30 2025
Strike
AMD 112.000
AMD 113.000
AMD 114.000
AMD 115.000
AMD 116.000
AMD 117.000
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMD 112.000
1.77
-1.125
1.75
1.78
207
0.43
-0.2774
0.0338
634
AMD 113.000
2.09
-1.235
2.06
2.1
159
0.43
-0.313
0.0358
480
AMD 114.000
2.47
-1.305
2.41
2.45
406
0.43
-0.3506
0.0376
318
AMD 115.000
2.82
-1.48
2.81
2.88
570
0.43
-0.3896
0.039
845
AMD 116.000
3.3
-1.525
3.25
3.3
343
0.43
-0.4296
0.04
373
AMD 117.000
3.76
-1.64
3.7
3.8
449
0.43
-0.47
0.0405
268
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.