Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906C00070000 | 2024-08-28 9:30AM EDT | 70.00 | 80.00 | 78.30 | 78.80 | 0.00 | - | 1 | 9 | 280.47% |
| AMD240906C00075000 | 2024-08-01 10:33AM EDT | 75.00 | 71.29 | 73.30 | 73.85 | +7.04 | +10.96% | 1 | 24 | 185.94% |
| AMD240906C00080000 | 2024-08-30 2:02PM EDT | 80.00 | 66.38 | 68.30 | 68.80 | -2.14 | -3.12% | 1 | 19 | 235.16% |
| AMD240906C00085000 | 2024-08-30 12:18PM EDT | 85.00 | 61.32 | 63.30 | 63.85 | +0.62 | +1.02% | 2 | 10 | 153.13% |
| AMD240906C00090000 | 2024-08-29 3:55PM EDT | 90.00 | 56.22 | 58.30 | 58.80 | +0.52 | +0.93% | 1 | 4 | 194.92% |
| AMD240906C00095000 | 2024-08-30 3:58PM EDT | 95.00 | 53.33 | 53.30 | 53.85 | -1.54 | -2.81% | 18 | 34 | 125.00% |
| AMD240906C00100000 | 2024-08-30 3:59PM EDT | 100.00 | 48.61 | 48.30 | 48.85 | -8.94 | -15.53% | 9 | 55 | 110.94% |
| AMD240906C00105000 | 2024-08-30 2:50PM EDT | 105.00 | 42.40 | 43.30 | 43.85 | +1.11 | +2.69% | 5 | 26 | 98.44% |
| AMD240906C00110000 | 2024-08-30 9:58AM EDT | 110.00 | 38.20 | 38.35 | 38.85 | +2.58 | +7.24% | 1 | 65 | 96.88% |
| AMD240906C00115000 | 2024-08-30 3:42PM EDT | 115.00 | 32.65 | 33.30 | 33.90 | +2.01 | +6.56% | 8 | 114 | 83.59% |
| AMD240906C00120000 | 2024-08-30 3:59PM EDT | 120.00 | 28.60 | 28.35 | 28.90 | +2.50 | +9.58% | 155 | 223 | 75.78% |
| AMD240906C00125000 | 2024-08-30 3:39PM EDT | 125.00 | 22.50 | 23.40 | 23.95 | -0.37 | -1.62% | 35 | 426 | 68.95% |
| AMD240906C00130000 | 2024-08-30 3:50PM EDT | 130.00 | 18.04 | 18.50 | 18.95 | +2.03 | +12.68% | 86 | 531 | 58.98% |
| AMD240906C00135000 | 2024-08-30 3:09PM EDT | 135.00 | 13.30 | 13.65 | 14.05 | +1.70 | +14.66% | 89 | 774 | 50.78% |
| AMD240906C00136000 | 2024-08-30 2:48PM EDT | 136.00 | 11.62 | 12.65 | 13.15 | +1.12 | +10.67% | 34 | 268 | 57.52% |
| AMD240906C00137000 | 2024-08-30 3:55PM EDT | 137.00 | 11.58 | 11.70 | 12.20 | +1.83 | +18.77% | 34 | 118 | 55.37% |
| AMD240906C00138000 | 2024-08-30 3:58PM EDT | 138.00 | 10.89 | 10.70 | 11.20 | +2.00 | +22.50% | 126 | 193 | 51.81% |
| AMD240906C00139000 | 2024-08-30 3:45PM EDT | 139.00 | 9.40 | 9.80 | 10.35 | +1.30 | +16.05% | 153 | 697 | 51.76% |
| AMD240906C00140000 | 2024-08-30 3:59PM EDT | 140.00 | 9.20 | 9.00 | 9.40 | +1.95 | +26.90% | 732 | 2,504 | 49.05% |
| AMD240906C00141000 | 2024-08-30 3:59PM EDT | 141.00 | 8.40 | 8.10 | 8.60 | +1.75 | +26.32% | 226 | 251 | 49.12% |
| AMD240906C00142000 | 2024-08-30 3:54PM EDT | 142.00 | 6.95 | 7.25 | 7.70 | +1.05 | +17.80% | 376 | 231 | 46.83% |
| AMD240906C00143000 | 2024-08-30 3:54PM EDT | 143.00 | 6.50 | 6.45 | 6.85 | +1.29 | +24.76% | 504 | 275 | 45.12% |
| AMD240906C00144000 | 2024-08-30 3:24PM EDT | 144.00 | 5.65 | 5.70 | 6.25 | +1.00 | +21.51% | 278 | 463 | 46.90% |
| AMD240906C00145000 | 2024-08-30 3:58PM EDT | 145.00 | 5.18 | 5.20 | 5.50 | +1.13 | +27.90% | 1,044 | 2,433 | 45.70% |
| AMD240906C00146000 | 2024-08-30 3:59PM EDT | 146.00 | 4.65 | 4.55 | 4.70 | +1.10 | +30.99% | 1,560 | 1,219 | 43.31% |
| AMD240906C00147000 | 2024-08-30 3:59PM EDT | 147.00 | 4.00 | 3.95 | 4.10 | +0.90 | +29.03% | 3,737 | 1,003 | 43.14% |
| AMD240906C00148000 | 2024-08-30 3:59PM EDT | 148.00 | 3.50 | 3.35 | 3.50 | +0.82 | +30.60% | 3,183 | 1,418 | 42.36% |
| AMD240906C00149000 | 2024-08-30 3:59PM EDT | 149.00 | 2.94 | 2.88 | 2.99 | +0.62 | +26.72% | 2,744 | 1,421 | 42.11% |
| AMD240906C00150000 | 2024-08-30 3:59PM EDT | 150.00 | 2.48 | 2.40 | 2.52 | +0.53 | +27.18% | 7,558 | 6,097 | 41.75% |
| AMD240906C00152500 | 2024-08-30 3:59PM EDT | 152.50 | 1.55 | 1.47 | 1.57 | +0.26 | +20.16% | 5,232 | 4,149 | 41.02% |
| AMD240906C00155000 | 2024-08-30 3:59PM EDT | 155.00 | 0.92 | 0.88 | 0.93 | +0.07 | +8.24% | 6,768 | 8,513 | 40.70% |
| AMD240906C00157500 | 2024-08-30 3:59PM EDT | 157.50 | 0.52 | 0.48 | 0.53 | -0.01 | -1.89% | 3,730 | 5,824 | 40.77% |
| AMD240906C00160000 | 2024-08-30 3:59PM EDT | 160.00 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 3,959 | 8,213 | 41.36% |
| AMD240906C00162500 | 2024-08-30 3:57PM EDT | 162.50 | 0.16 | 0.16 | 0.18 | -0.08 | -33.33% | 848 | 2,118 | 42.68% |
| AMD240906C00165000 | 2024-08-30 3:57PM EDT | 165.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 2,604 | 4,565 | 44.14% |
| AMD240906C00167500 | 2024-08-30 3:48PM EDT | 167.50 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 813 | 1,140 | 45.90% |
| AMD240906C00170000 | 2024-08-30 3:59PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 746 | 3,091 | 48.05% |
| AMD240906C00172500 | 2024-08-30 3:42PM EDT | 172.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 589 | 1,279 | 50.98% |
| AMD240906C00175000 | 2024-08-30 3:16PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 304 | 1,362 | 51.95% |
| AMD240906C00177500 | 2024-08-30 1:33PM EDT | 177.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 17 | 315 | 56.25% |
| AMD240906C00180000 | 2024-08-30 3:47PM EDT | 180.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 261 | 1,352 | 59.77% |
| AMD240906C00182500 | 2024-08-30 11:21AM EDT | 182.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 44 | 478 | 60.16% |
| AMD240906C00185000 | 2024-08-30 3:22PM EDT | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 95 | 1,242 | 64.06% |
| AMD240906C00187500 | 2024-08-30 11:36AM EDT | 187.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 36 | 176 | 67.19% |
| AMD240906C00190000 | 2024-08-30 3:39PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 794 | 70.31% |
| AMD240906C00192500 | 2024-08-30 2:45PM EDT | 192.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 133 | 70.31% |
| AMD240906C00195000 | 2024-08-30 1:36PM EDT | 195.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 211 | 527 | 73.44% |
| AMD240906C00197500 | 2024-08-30 2:46PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 61 | 71.88% |
| AMD240906C00200000 | 2024-08-30 1:29PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 555 | 1,286 | 75.00% |
| AMD240906C00205000 | 2024-08-30 11:20AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 813 | 81.25% |
| AMD240906C00210000 | 2024-08-30 12:26PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 750 | 87.50% |
| AMD240906C00215000 | 2024-08-28 10:18AM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 341 | 90.63% |
| AMD240906C00220000 | 2024-08-28 2:49PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 83 | 96.88% |
| AMD240906C00225000 | 2024-08-23 10:10AM EDT | 225.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 103.13% |
| AMD240906C00230000 | 2024-08-30 12:31PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 92 | 106.25% |
| AMD240906C00235000 | 2024-08-27 12:43PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 112.50% |
| AMD240906C00240000 | 2024-08-29 10:28AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 335 | 115.63% |
| AMD240906C00245000 | 2024-08-26 3:28PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18 | 121.88% |
| AMD240906C00250000 | 2024-08-23 9:49AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22 | 125.00% |
| AMD240906C00255000 | 2024-08-30 12:32PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 143 | 131.25% |
| AMD240906C00260000 | 2024-08-26 11:27AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 95 | 134.38% |
| AMD240906C00265000 | 2024-08-26 9:40AM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 137.50% |
| AMD240906C00270000 | 2024-08-26 3:28PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 134 | 143.75% |
| AMD240906C00275000 | 2024-08-27 10:14AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 143.75% |
| AMD240906C00280000 | 2024-08-30 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 35 | 150.00% |
| AMD240906C00285000 | 2024-08-26 9:39AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 144 | 153.13% |
Putsfor6 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240906P00070000 | 2024-08-15 12:22PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 130 | 187.50% |
| AMD240906P00075000 | 2024-08-28 3:17PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 204 | 344 | 168.75% |
| AMD240906P00080000 | 2024-08-15 10:26AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 57 | 153.13% |
| AMD240906P00085000 | 2024-08-30 12:20PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 177 | 137.50% |
| AMD240906P00090000 | 2024-08-30 12:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 652 | 125.00% |
| AMD240906P00095000 | 2024-08-30 3:38PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 193 | 112.50% |
| AMD240906P00100000 | 2024-08-30 2:31PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 355 | 555 | 100.00% |
| AMD240906P00105000 | 2024-08-30 3:30PM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 102 | 1,035 | 95.31% |
| AMD240906P00110000 | 2024-08-30 3:29PM EDT | 110.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 181 | 1,569 | 82.81% |
| AMD240906P00115000 | 2024-08-30 3:48PM EDT | 115.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 253 | 5,562 | 77.34% |
| AMD240906P00120000 | 2024-08-30 2:40PM EDT | 120.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 490 | 1,417 | 70.31% |
| AMD240906P00125000 | 2024-08-30 3:44PM EDT | 125.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 739 | 3,026 | 61.72% |
| AMD240906P00130000 | 2024-08-30 3:58PM EDT | 130.00 | 0.08 | 0.08 | 0.10 | -0.20 | -71.43% | 2,081 | 4,650 | 53.13% |
| AMD240906P00135000 | 2024-08-30 3:59PM EDT | 135.00 | 0.19 | 0.19 | 0.21 | -0.47 | -71.21% | 1,247 | 2,487 | 47.27% |
| AMD240906P00136000 | 2024-08-30 3:41PM EDT | 136.00 | 0.25 | 0.23 | 0.25 | -0.54 | -68.35% | 781 | 598 | 46.09% |
| AMD240906P00137000 | 2024-08-30 3:54PM EDT | 137.00 | 0.35 | 0.28 | 0.32 | -0.58 | -62.37% | 387 | 551 | 45.75% |
| AMD240906P00138000 | 2024-08-30 3:56PM EDT | 138.00 | 0.37 | 0.35 | 0.39 | -0.71 | -65.74% | 745 | 477 | 44.87% |
| AMD240906P00139000 | 2024-08-30 3:59PM EDT | 139.00 | 0.47 | 0.43 | 0.49 | -0.83 | -63.85% | 666 | 746 | 44.43% |
| AMD240906P00140000 | 2024-08-30 3:59PM EDT | 140.00 | 0.56 | 0.54 | 0.60 | -1.02 | -64.56% | 4,483 | 2,667 | 43.70% |
| AMD240906P00141000 | 2024-08-30 3:59PM EDT | 141.00 | 0.71 | 0.68 | 0.75 | -1.10 | -60.77% | 715 | 438 | 43.34% |
| AMD240906P00142000 | 2024-08-30 3:59PM EDT | 142.00 | 0.86 | 0.85 | 0.92 | -1.30 | -60.19% | 2,051 | 848 | 42.82% |
| AMD240906P00143000 | 2024-08-30 3:59PM EDT | 143.00 | 1.08 | 1.06 | 1.14 | -1.46 | -57.48% | 1,189 | 1,671 | 42.58% |
| AMD240906P00144000 | 2024-08-30 3:59PM EDT | 144.00 | 1.30 | 1.30 | 1.39 | -1.65 | -55.93% | 1,221 | 1,335 | 42.24% |
| AMD240906P00145000 | 2024-08-30 3:58PM EDT | 145.00 | 1.60 | 1.59 | 1.65 | -1.80 | -52.94% | 4,395 | 1,803 | 41.46% |
| AMD240906P00146000 | 2024-08-30 3:59PM EDT | 146.00 | 1.95 | 1.93 | 2.03 | -1.95 | -50.00% | 2,523 | 1,474 | 41.77% |
| AMD240906P00147000 | 2024-08-30 3:59PM EDT | 147.00 | 2.32 | 2.30 | 2.39 | -1.98 | -46.05% | 3,492 | 1,170 | 41.11% |
| AMD240906P00148000 | 2024-08-30 3:58PM EDT | 148.00 | 2.78 | 2.73 | 2.87 | -2.17 | -43.84% | 1,641 | 1,441 | 41.43% |
| AMD240906P00149000 | 2024-08-30 3:59PM EDT | 149.00 | 3.30 | 3.20 | 3.45 | -2.35 | -41.59% | 442 | 929 | 42.38% |
| AMD240906P00150000 | 2024-08-30 3:59PM EDT | 150.00 | 3.82 | 3.60 | 4.05 | -2.38 | -38.39% | 1,976 | 2,564 | 42.97% |
| AMD240906P00152500 | 2024-08-30 3:59PM EDT | 152.50 | 5.50 | 5.30 | 5.65 | -2.45 | -30.82% | 561 | 1,411 | 43.07% |
| AMD240906P00155000 | 2024-08-30 3:40PM EDT | 155.00 | 7.40 | 7.05 | 7.55 | -2.80 | -27.45% | 605 | 2,995 | 43.85% |
| AMD240906P00157500 | 2024-08-30 3:54PM EDT | 157.50 | 10.15 | 9.20 | 9.65 | -2.20 | -17.81% | 150 | 1,388 | 44.85% |
| AMD240906P00160000 | 2024-08-30 3:52PM EDT | 160.00 | 12.50 | 11.45 | 11.95 | -2.16 | -14.73% | 139 | 1,073 | 47.56% |
| AMD240906P00162500 | 2024-08-30 3:52PM EDT | 162.50 | 14.95 | 13.80 | 14.40 | -0.10 | -0.66% | 81 | 575 | 52.98% |
| AMD240906P00165000 | 2024-08-30 3:59PM EDT | 165.00 | 16.50 | 16.25 | 16.85 | -2.97 | -15.25% | 40 | 498 | 57.81% |
| AMD240906P00167500 | 2024-08-30 3:55PM EDT | 167.50 | 19.50 | 18.75 | 19.25 | -2.85 | -12.75% | 20 | 11 | 60.06% |
| AMD240906P00170000 | 2024-08-30 3:52PM EDT | 170.00 | 22.35 | 21.25 | 21.75 | -0.10 | -0.45% | 19 | 8 | 65.72% |
| AMD240906P00172500 | 2024-08-30 3:52PM EDT | 172.50 | 24.65 | 23.75 | 24.30 | +0.65 | +2.71% | 7 | 0 | 56.64% |
| AMD240906P00175000 | 2024-08-30 3:11PM EDT | 175.00 | 27.70 | 26.25 | 26.80 | +1.10 | +4.14% | 19 | 4 | 61.33% |
| AMD240906P00177500 | 2024-08-30 2:36PM EDT | 177.50 | 30.45 | 28.75 | 29.30 | -1.75 | -5.43% | 1 | 0 | 65.63% |
| AMD240906P00180000 | 2024-08-28 3:09PM EDT | 180.00 | 33.05 | 31.25 | 31.80 | 0.00 | - | 14 | 0 | 69.92% |
| AMD240906P00182500 | 2024-08-29 3:07PM EDT | 182.50 | 37.20 | 33.75 | 34.30 | 0.00 | - | 81 | 0 | 74.22% |
| AMD240906P00185000 | 2024-08-28 3:55PM EDT | 185.00 | 38.25 | 36.25 | 36.80 | 0.00 | - | 6 | 0 | 78.32% |
| AMD240906P00187500 | 2024-08-29 3:54PM EDT | 187.50 | 42.10 | 38.75 | 39.30 | 0.00 | - | 8 | 0 | 82.42% |
| AMD240906P00190000 | 2024-08-30 10:32AM EDT | 190.00 | 42.35 | 41.25 | 41.80 | +2.40 | +6.01% | 1 | 0 | 86.33% |
| AMD240906P00192500 | 2024-08-22 2:56PM EDT | 192.50 | 40.25 | 43.75 | 44.30 | 0.00 | - | - | 0 | 90.23% |
| AMD240906P00195000 | 2024-08-28 10:35AM EDT | 195.00 | 46.48 | 46.25 | 46.80 | 0.00 | - | 2 | 0 | 94.14% |
| AMD240906P00197500 | 2024-08-23 11:06AM EDT | 197.50 | 43.30 | 48.75 | 49.30 | 0.00 | - | 7 | 0 | 97.66% |
| AMD240906P00200000 | 2024-08-22 3:29PM EDT | 200.00 | 48.65 | 51.25 | 51.80 | 0.00 | - | 190 | 0 | 101.56% |
| AMD240906P00205000 | 2024-08-22 3:24PM EDT | 205.00 | 53.70 | 56.25 | 56.80 | 0.00 | - | - | 0 | 108.59% |
| AMD240906P00210000 | 2024-08-20 10:34AM EDT | 210.00 | 51.10 | 61.25 | 61.80 | 0.00 | - | - | 0 | 115.43% |
| AMD240906P00215000 | 2024-08-26 10:08AM EDT | 215.00 | 62.20 | 66.25 | 66.80 | 0.00 | - | - | - | 122.27% |
| AMD240906P00235000 | 2024-08-29 3:12PM EDT | 235.00 | 90.40 | 86.25 | 86.80 | 0.00 | - | 5 | - | 146.88% |
| AMD240906P00240000 | 2024-08-21 2:00PM EDT | 240.00 | 82.15 | 91.25 | 91.80 | 0.00 | - | - | 0 | 152.73% |
| AMD240906P00250000 | 2024-08-20 9:30AM EDT | 250.00 | 93.40 | 101.25 | 101.80 | 0.00 | - | - | 0 | 163.67% |
| AMD240906P00285000 | 2024-08-06 9:30AM EDT | 285.00 | 150.15 | 136.25 | 136.80 | 0.00 | - | - | 0 | 198.44% |
© 2024 Yahoo. All rights reserved.