Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2022-06-24 11:51AM EDT | 25.00 | 63.10 | 62.00 | 66.50 | +3.25 | +5.43% | 2 | 6 | 79.71% |
| AMD240119C00030000 | 2022-06-17 10:38AM EDT | 30.00 | 55.00 | 58.00 | 62.20 | 0.00 | - | 14 | 6 | 76.26% |
| AMD240119C00035000 | 2022-06-17 9:50AM EDT | 35.00 | 51.57 | 53.50 | 58.00 | 0.00 | - | 2 | 3 | 71.01% |
| AMD240119C00040000 | 2022-06-23 3:37PM EDT | 40.00 | 47.87 | 49.95 | 52.75 | 0.00 | - | 8 | 732 | 65.74% |
| AMD240119C00045000 | 2022-06-24 3:32PM EDT | 45.00 | 47.65 | 46.20 | 49.35 | +2.65 | +5.89% | 1 | 175 | 64.82% |
| AMD240119C00050000 | 2022-06-24 3:25PM EDT | 50.00 | 44.25 | 43.85 | 45.35 | +4.00 | +9.94% | 15 | 1,513 | 64.78% |
| AMD240119C00055000 | 2022-06-23 10:03AM EDT | 55.00 | 38.20 | 40.10 | 41.95 | 0.00 | - | 1 | 214 | 62.40% |
| AMD240119C00060000 | 2022-06-24 3:28PM EDT | 60.00 | 37.47 | 37.00 | 38.45 | +3.22 | +9.40% | 5 | 930 | 60.66% |
| AMD240119C00065000 | 2022-06-24 9:30AM EDT | 65.00 | 31.20 | 33.60 | 35.40 | -0.55 | -1.73% | 1 | 194 | 58.77% |
| AMD240119C00070000 | 2022-06-24 2:19PM EDT | 70.00 | 31.42 | 32.00 | 32.40 | +2.42 | +8.34% | 5 | 1,686 | 59.22% |
| AMD240119C00075000 | 2022-06-24 3:18PM EDT | 75.00 | 29.00 | 28.95 | 29.65 | +2.65 | +10.06% | 43 | 628 | 57.48% |
| AMD240119C00080000 | 2022-06-24 3:14PM EDT | 80.00 | 26.20 | 26.45 | 27.20 | +2.36 | +9.90% | 17 | 2,093 | 56.53% |
| AMD240119C00085000 | 2022-06-24 3:47PM EDT | 85.00 | 23.30 | 23.80 | 24.60 | +1.60 | +7.37% | 732 | 1,785 | 54.87% |
| AMD240119C00090000 | 2022-06-24 3:57PM EDT | 90.00 | 22.25 | 22.10 | 22.70 | +2.55 | +12.94% | 226 | 2,763 | 54.91% |
| AMD240119C00095000 | 2022-06-24 2:49PM EDT | 95.00 | 20.25 | 20.10 | 20.70 | +3.15 | +18.42% | 17 | 1,995 | 54.12% |
| AMD240119C00100000 | 2022-06-24 3:59PM EDT | 100.00 | 18.60 | 18.40 | 18.85 | +2.30 | +14.11% | 230 | 13,455 | 53.56% |
| AMD240119C00105000 | 2022-06-24 3:59PM EDT | 105.00 | 16.80 | 16.60 | 17.15 | +1.95 | +13.13% | 14 | 3,036 | 52.77% |
| AMD240119C00110000 | 2022-06-24 3:10PM EDT | 110.00 | 15.10 | 15.05 | 15.65 | +1.64 | +12.18% | 26 | 3,168 | 52.23% |
| AMD240119C00115000 | 2022-06-24 3:07PM EDT | 115.00 | 13.77 | 13.70 | 14.25 | +2.02 | +17.19% | 15 | 3,679 | 51.79% |
| AMD240119C00120000 | 2022-06-24 3:44PM EDT | 120.00 | 12.40 | 12.35 | 12.95 | +1.52 | +13.97% | 42 | 10,794 | 51.22% |
| AMD240119C00125000 | 2022-06-24 1:13PM EDT | 125.00 | 11.28 | 11.35 | 11.80 | +1.33 | +13.37% | 3 | 2,719 | 51.00% |
| AMD240119C00130000 | 2022-06-24 3:02PM EDT | 130.00 | 10.45 | 10.30 | 10.60 | +1.45 | +16.11% | 20 | 4,948 | 50.46% |
| AMD240119C00135000 | 2022-06-24 2:48PM EDT | 135.00 | 9.40 | 9.30 | 9.95 | +1.60 | +20.51% | 1 | 2,340 | 50.44% |
| AMD240119C00140000 | 2022-06-24 3:58PM EDT | 140.00 | 8.65 | 8.45 | 9.10 | +1.38 | +18.98% | 9 | 4,497 | 50.18% |
| AMD240119C00145000 | 2022-06-24 3:47PM EDT | 145.00 | 7.70 | 7.70 | 8.20 | +0.15 | +1.99% | 32 | 1,064 | 50.46% |
| AMD240119C00150000 | 2022-06-24 3:55PM EDT | 150.00 | 7.10 | 7.00 | 7.35 | +0.80 | +12.70% | 67 | 15,076 | 49.86% |
| AMD240119C00155000 | 2022-06-24 3:57PM EDT | 155.00 | 6.55 | 6.35 | 6.85 | +0.90 | +15.93% | 7 | 1,477 | 50.04% |
| AMD240119C00160000 | 2022-06-24 3:59PM EDT | 160.00 | 6.05 | 5.80 | 6.25 | +0.85 | +16.35% | 28 | 3,410 | 49.82% |
| AMD240119C00165000 | 2022-06-24 2:57PM EDT | 165.00 | 5.45 | 5.30 | 5.85 | +0.89 | +19.52% | 20 | 1,627 | 50.04% |
| AMD240119C00170000 | 2022-06-24 1:34PM EDT | 170.00 | 4.90 | 4.80 | 5.30 | +0.55 | +12.64% | 16 | 1,286 | 49.70% |
| AMD240119C00175000 | 2022-06-24 12:41PM EDT | 175.00 | 4.56 | 4.40 | 4.90 | +0.66 | +16.92% | 2 | 1,091 | 49.68% |
| AMD240119C00180000 | 2022-06-24 2:43PM EDT | 180.00 | 4.15 | 3.90 | 4.55 | +0.45 | +12.16% | 1 | 2,718 | 49.73% |
| AMD240119C00185000 | 2022-06-23 12:10PM EDT | 185.00 | 3.20 | 3.65 | 4.20 | 0.00 | - | 4 | 4,313 | 49.68% |
| AMD240119C00190000 | 2022-06-24 10:06AM EDT | 190.00 | 3.62 | 3.35 | 3.85 | +0.41 | +12.77% | 30 | 427 | 49.52% |
| AMD240119C00195000 | 2022-06-24 1:12PM EDT | 195.00 | 3.30 | 2.92 | 3.55 | -0.10 | -2.94% | 2 | 482 | 49.45% |
| AMD240119C00200000 | 2022-06-24 3:44PM EDT | 200.00 | 3.05 | 2.92 | 3.25 | +0.15 | +5.17% | 27 | 5,098 | 49.29% |
| AMD240119C00210000 | 2022-06-24 1:11PM EDT | 210.00 | 2.62 | 2.25 | 2.89 | +0.12 | +4.80% | 16 | 506 | 49.67% |
| AMD240119C00220000 | 2022-06-24 12:54PM EDT | 220.00 | 2.30 | 2.02 | 2.61 | -0.20 | -8.00% | 2 | 492 | 50.17% |
| AMD240119C00230000 | 2022-06-24 3:37PM EDT | 230.00 | 1.94 | 1.71 | 2.24 | -0.21 | -9.77% | 26 | 676 | 50.02% |
| AMD240119C00240000 | 2022-06-24 12:48PM EDT | 240.00 | 1.71 | 1.49 | 2.06 | -0.04 | -2.29% | 132 | 1,210 | 50.61% |
| AMD240119C00250000 | 2022-06-24 2:36PM EDT | 250.00 | 1.50 | 1.31 | 1.70 | +0.10 | +7.14% | 147 | 1,769 | 50.01% |
| AMD240119C00260000 | 2022-06-24 12:38PM EDT | 260.00 | 1.34 | 1.07 | 1.69 | -0.56 | -29.47% | 32 | 51 | 51.27% |
| AMD240119C00270000 | 2022-06-24 12:36PM EDT | 270.00 | 1.20 | 0.93 | 1.44 | +0.10 | +9.09% | 134 | 199 | 50.94% |
| AMD240119C00280000 | 2022-06-24 12:32PM EDT | 280.00 | 1.10 | 0.87 | 1.38 | -0.09 | -7.56% | 102 | 485 | 51.72% |
| AMD240119C00290000 | 2022-06-24 12:57PM EDT | 290.00 | 0.95 | 0.84 | 1.13 | +0.06 | +6.74% | 13 | 220 | 51.00% |
| AMD240119C00300000 | 2022-06-24 3:59PM EDT | 300.00 | 0.90 | 0.80 | 0.90 | +0.06 | +7.14% | 130 | 5,333 | 50.12% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2022-06-24 12:25PM EDT | 25.00 | 0.83 | 0.82 | 1.14 | -0.23 | -21.70% | 632 | 47 | 65.11% |
| AMD240119P00030000 | 2022-06-24 1:53PM EDT | 30.00 | 1.35 | 1.00 | 1.80 | -0.35 | -20.59% | 24 | 19 | 61.26% |
| AMD240119P00035000 | 2022-06-24 12:20PM EDT | 35.00 | 1.92 | 1.72 | 2.05 | +0.02 | +1.05% | 66 | 15 | 57.69% |
| AMD240119P00040000 | 2022-06-24 1:20PM EDT | 40.00 | 2.72 | 2.71 | 3.05 | -0.43 | -13.65% | 57 | 1,760 | 57.31% |
| AMD240119P00045000 | 2022-06-24 3:13PM EDT | 45.00 | 3.71 | 3.45 | 3.90 | -0.69 | -15.68% | 3 | 366 | 54.61% |
| AMD240119P00050000 | 2022-06-24 10:48AM EDT | 50.00 | 4.85 | 4.65 | 5.05 | -0.60 | -11.01% | 6 | 2,181 | 53.30% |
| AMD240119P00055000 | 2022-06-23 3:57PM EDT | 55.00 | 6.20 | 6.00 | 6.40 | -0.75 | -10.79% | 3 | 1,219 | 52.03% |
| AMD240119P00060000 | 2022-06-24 3:04PM EDT | 60.00 | 7.72 | 7.40 | 7.90 | -0.85 | -9.92% | 4 | 2,303 | 50.51% |
| AMD240119P00065000 | 2022-06-24 1:30PM EDT | 65.00 | 9.55 | 9.30 | 9.65 | -1.01 | -9.56% | 10 | 18,341 | 50.24% |
| AMD240119P00070000 | 2022-06-24 11:25AM EDT | 70.00 | 11.50 | 11.25 | 11.60 | -1.02 | -8.15% | 9 | 5,027 | 49.18% |
| AMD240119P00075000 | 2022-06-24 2:47PM EDT | 75.00 | 13.50 | 13.30 | 13.75 | -1.70 | -11.18% | 32 | 5,435 | 48.19% |
| AMD240119P00080000 | 2022-06-24 2:16PM EDT | 80.00 | 15.90 | 15.70 | 16.10 | -1.65 | -9.40% | 570 | 9,609 | 47.27% |
| AMD240119P00085000 | 2022-06-24 3:01PM EDT | 85.00 | 18.30 | 18.20 | 18.60 | -2.23 | -10.86% | 664 | 9,144 | 46.29% |
| AMD240119P00090000 | 2022-06-24 12:34PM EDT | 90.00 | 21.20 | 20.70 | 21.30 | -2.17 | -9.29% | 75 | 9,483 | 45.38% |
| AMD240119P00095000 | 2022-06-24 1:07PM EDT | 95.00 | 23.86 | 23.70 | 24.40 | -2.61 | -9.86% | 59 | 8,981 | 45.01% |
| AMD240119P00100000 | 2022-06-24 3:55PM EDT | 100.00 | 27.00 | 26.65 | 27.30 | -3.22 | -10.66% | 61 | 9,127 | 43.81% |
| AMD240119P00105000 | 2022-06-24 12:47PM EDT | 105.00 | 30.05 | 29.70 | 30.55 | -1.60 | -5.06% | 1 | 3,217 | 43.05% |
| AMD240119P00110000 | 2022-06-24 12:13PM EDT | 110.00 | 33.95 | 33.05 | 34.10 | -3.35 | -8.98% | 80 | 7,352 | 42.64% |
| AMD240119P00115000 | 2022-06-23 2:25PM EDT | 115.00 | 40.97 | 36.60 | 37.65 | 0.00 | - | 47 | 4,663 | 41.90% |
| AMD240119P00120000 | 2022-06-24 10:46AM EDT | 120.00 | 41.20 | 40.35 | 41.25 | -3.05 | -6.89% | 4 | 3,766 | 40.96% |
| AMD240119P00125000 | 2022-06-23 10:32AM EDT | 125.00 | 46.97 | 44.20 | 45.10 | 0.00 | - | 1 | 1,086 | 40.30% |
| AMD240119P00130000 | 2022-06-24 2:14PM EDT | 130.00 | 49.30 | 48.05 | 49.15 | -4.05 | -7.59% | 10 | 4,243 | 39.87% |
| AMD240119P00135000 | 2022-06-23 12:11PM EDT | 135.00 | 57.25 | 52.10 | 53.15 | 0.00 | - | 1 | 1,389 | 39.00% |
| AMD240119P00140000 | 2022-06-24 2:13PM EDT | 140.00 | 57.67 | 56.55 | 57.35 | -1.51 | -2.55% | 50 | 1,553 | 38.38% |
| AMD240119P00145000 | 2022-06-23 1:25PM EDT | 145.00 | 66.46 | 60.85 | 61.75 | 0.00 | - | 1 | 3,862 | 38.11% |
| AMD240119P00150000 | 2022-06-22 10:47AM EDT | 150.00 | 66.89 | 65.20 | 66.40 | 0.00 | - | 3 | 851 | 38.45% |
| AMD240119P00155000 | 2022-06-22 10:34AM EDT | 155.00 | 71.35 | 69.40 | 70.90 | 0.00 | - | 1 | 105 | 38.10% |
| AMD240119P00160000 | 2022-06-23 2:07PM EDT | 160.00 | 80.10 | 74.00 | 75.55 | 0.00 | - | 2 | 364 | 38.09% |
| AMD240119P00165000 | 2022-06-23 12:13PM EDT | 165.00 | 84.33 | 78.55 | 79.85 | 0.00 | - | 1 | 182 | 36.37% |
| AMD240119P00170000 | 2022-06-23 1:06PM EDT | 170.00 | 89.76 | 83.20 | 84.60 | 0.00 | - | 101 | 678 | 36.32% |
| AMD240119P00175000 | 2022-06-23 11:37AM EDT | 175.00 | 92.65 | 87.90 | 89.35 | 0.00 | - | 100 | 116 | 36.11% |
| AMD240119P00180000 | 2022-06-16 3:47PM EDT | 180.00 | 98.85 | 92.50 | 94.35 | 0.00 | - | 9 | 171 | 37.15% |
| AMD240119P00185000 | 2022-04-14 3:26PM EDT | 185.00 | 92.82 | 90.50 | 94.50 | 0.00 | - | 2 | 26 | 0.00% |
| AMD240119P00190000 | 2022-06-13 9:34AM EDT | 190.00 | 99.24 | 101.80 | 104.35 | 0.00 | - | 1 | 111 | 39.10% |
| AMD240119P00195000 | 2022-06-14 12:58PM EDT | 195.00 | 108.71 | 106.00 | 109.35 | 0.00 | - | 31 | 28 | 40.04% |
| AMD240119P00200000 | 2022-06-16 9:30AM EDT | 200.00 | 112.55 | 111.00 | 114.35 | 0.00 | - | 2 | 319 | 40.93% |
| AMD240119P00210000 | 2022-06-02 3:57PM EDT | 210.00 | 103.30 | 120.50 | 125.50 | 0.00 | - | 20 | 0 | 48.47% |
| AMD240119P00220000 | 2022-06-22 11:19AM EDT | 220.00 | 135.32 | 130.50 | 135.50 | 0.00 | - | 20 | 1 | 50.20% |
| AMD240119P00230000 | 2022-06-22 11:19AM EDT | 230.00 | 145.22 | 140.50 | 145.50 | 0.00 | - | 20 | 88 | 51.81% |
| AMD240119P00240000 | 2022-05-24 2:32PM EDT | 240.00 | 148.51 | 155.00 | 160.00 | 0.00 | - | 182 | 10 | 61.35% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 160.50 | 165.50 | 0.00 | - | 15 | 0 | 54.80% |
| AMD240119P00260000 | 2022-04-14 9:57AM EDT | 260.00 | 164.05 | 162.50 | 167.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240119P00270000 | 2022-06-17 3:56PM EDT | 270.00 | 190.50 | 180.50 | 185.50 | 0.00 | - | 10 | 0 | 57.50% |
| AMD240119P00280000 | 2022-06-16 10:29AM EDT | 280.00 | 198.00 | 190.50 | 195.50 | 0.00 | - | 1 | 0 | 58.75% |
| AMD240119P00290000 | 2022-06-15 2:23PM EDT | 290.00 | 202.50 | 200.50 | 205.50 | 0.00 | - | 6 | 0 | 59.95% |
| AMD240119P00300000 | 2022-06-15 2:48PM EDT | 300.00 | 210.00 | 210.50 | 215.50 | 0.00 | - | 12 | 1 | 61.11% |
© 2022 Yahoo. All rights reserved.
