Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00095000 | 2024-04-29 12:42PM EDT | 95.00 | 64.71 | 64.00 | 65.75 | 0.00 | - | 1 | 1 | 170.70% |
| AMD240510C00100000 | 2024-04-29 1:50PM EDT | 100.00 | 60.53 | 59.90 | 60.55 | 0.00 | - | 4 | 43 | 171.48% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 105.00 | 64.43 | 54.90 | 56.85 | 0.00 | - | - | 1 | 177.10% |
| AMD240510C00110000 | 2024-04-26 10:22AM EDT | 110.00 | 48.53 | 49.30 | 50.70 | 0.00 | - | 1 | 18 | 133.69% |
| AMD240510C00115000 | 2024-04-22 9:49AM EDT | 115.00 | 35.28 | 45.00 | 46.10 | 0.00 | - | 1 | 9 | 137.35% |
| AMD240510C00120000 | 2024-04-30 11:08AM EDT | 120.00 | 41.20 | 40.20 | 40.65 | +0.76 | +1.88% | 5 | 16 | 119.82% |
| AMD240510C00125000 | 2024-04-30 11:11AM EDT | 125.00 | 35.85 | 34.85 | 35.65 | +0.53 | +1.50% | 2 | 19 | 101.76% |
| AMD240510C00130000 | 2024-04-30 11:13AM EDT | 130.00 | 30.60 | 30.30 | 30.80 | +2.00 | +6.99% | 22 | 49 | 95.51% |
| AMD240510C00135000 | 2024-04-29 2:30PM EDT | 135.00 | 27.00 | 25.00 | 26.00 | +1.10 | +4.25% | 1 | 38 | 81.13% |
| AMD240510C00137000 | 2024-04-30 9:46AM EDT | 137.00 | 24.15 | 23.75 | 24.10 | +0.70 | +2.99% | 5 | 13 | 83.37% |
| AMD240510C00138000 | 2024-04-30 11:40AM EDT | 138.00 | 23.40 | 22.60 | 23.25 | +0.90 | +4.00% | 3 | 5 | 80.57% |
| AMD240510C00139000 | 2024-04-29 2:30PM EDT | 139.00 | 22.30 | 21.15 | 22.15 | 0.00 | - | 4 | 53 | 73.19% |
| AMD240510C00140000 | 2024-04-30 11:52AM EDT | 140.00 | 21.25 | 21.25 | 21.90 | +0.25 | +1.19% | 2 | 236 | 84.69% |
| AMD240510C00141000 | 2024-04-29 2:32PM EDT | 141.00 | 20.55 | 20.45 | 20.60 | 0.00 | - | 15 | 50 | 81.01% |
| AMD240510C00142000 | 2024-04-29 3:04PM EDT | 142.00 | 18.80 | 19.60 | 20.00 | 0.00 | - | 3 | 38 | 81.74% |
| AMD240510C00143000 | 2024-04-30 11:08AM EDT | 143.00 | 19.50 | 18.50 | 19.50 | +0.07 | +0.36% | 2 | 48 | 81.25% |
| AMD240510C00144000 | 2024-04-30 11:06AM EDT | 144.00 | 19.35 | 17.55 | 17.90 | +1.25 | +6.91% | 9 | 140 | 74.59% |
| AMD240510C00145000 | 2024-04-30 11:00AM EDT | 145.00 | 17.80 | 16.80 | 17.10 | +0.35 | +2.01% | 22 | 378 | 74.34% |
| AMD240510C00146000 | 2024-04-30 11:29AM EDT | 146.00 | 17.05 | 16.20 | 16.35 | +1.05 | +6.56% | 8 | 150 | 75.07% |
| AMD240510C00147000 | 2024-04-29 3:50PM EDT | 147.00 | 15.63 | 15.15 | 15.85 | 0.00 | - | 12 | 165 | 74.44% |
| AMD240510C00148000 | 2024-04-30 11:25AM EDT | 148.00 | 15.27 | 14.90 | 15.15 | +0.34 | +2.28% | 3 | 212 | 76.93% |
| AMD240510C00149000 | 2024-04-30 12:33PM EDT | 149.00 | 14.32 | 13.90 | 14.20 | +0.52 | +3.77% | 27 | 433 | 73.73% |
| AMD240510C00150000 | 2024-04-30 12:29PM EDT | 150.00 | 13.97 | 13.30 | 13.50 | +0.21 | +1.53% | 71 | 671 | 73.90% |
| AMD240510C00152500 | 2024-04-30 12:33PM EDT | 152.50 | 12.02 | 11.40 | 11.90 | +0.07 | +0.59% | 59 | 452 | 72.25% |
| AMD240510C00155000 | 2024-04-30 12:32PM EDT | 155.00 | 10.55 | 10.50 | 10.60 | -0.20 | -1.86% | 270 | 1,163 | 75.71% |
| AMD240510C00157500 | 2024-04-30 12:29PM EDT | 157.50 | 9.40 | 9.15 | 9.25 | +0.15 | +1.62% | 395 | 1,055 | 75.53% |
| AMD240510C00160000 | 2024-04-30 12:33PM EDT | 160.00 | 7.95 | 7.80 | 7.90 | -0.09 | -1.12% | 3,183 | 4,565 | 74.26% |
| AMD240510C00162500 | 2024-04-30 12:34PM EDT | 162.50 | 6.80 | 6.80 | 6.90 | -0.05 | -0.72% | 1,381 | 2,584 | 75.10% |
| AMD240510C00165000 | 2024-04-30 12:34PM EDT | 165.00 | 5.75 | 5.65 | 5.75 | -0.15 | -2.54% | 1,611 | 2,146 | 73.49% |
| AMD240510C00167500 | 2024-04-30 12:34PM EDT | 167.50 | 4.85 | 4.85 | 4.90 | -0.15 | -2.94% | 871 | 1,197 | 73.85% |
| AMD240510C00170000 | 2024-04-30 12:32PM EDT | 170.00 | 4.20 | 4.10 | 4.20 | 0.00 | - | 1,504 | 3,396 | 74.18% |
| AMD240510C00172500 | 2024-04-30 12:29PM EDT | 172.50 | 3.70 | 3.45 | 3.55 | +0.15 | +4.23% | 574 | 968 | 74.33% |
| AMD240510C00175000 | 2024-04-30 12:30PM EDT | 175.00 | 2.95 | 2.90 | 2.93 | +0.04 | +1.37% | 1,212 | 2,205 | 74.22% |
| AMD240510C00177500 | 2024-04-30 12:31PM EDT | 177.50 | 2.43 | 2.39 | 2.42 | +0.09 | +3.85% | 275 | 820 | 74.02% |
| AMD240510C00180000 | 2024-04-30 12:33PM EDT | 180.00 | 2.01 | 1.96 | 1.98 | +0.01 | +0.50% | 1,379 | 2,075 | 73.83% |
| AMD240510C00182500 | 2024-04-30 12:33PM EDT | 182.50 | 1.63 | 1.62 | 1.63 | +0.01 | +0.62% | 499 | 1,078 | 73.97% |
| AMD240510C00185000 | 2024-04-30 12:32PM EDT | 185.00 | 1.34 | 1.34 | 1.36 | -0.01 | -0.74% | 435 | 1,466 | 74.39% |
| AMD240510C00187500 | 2024-04-30 12:30PM EDT | 187.50 | 1.12 | 1.06 | 1.11 | +0.05 | +4.67% | 81 | 947 | 74.17% |
| AMD240510C00190000 | 2024-04-30 12:30PM EDT | 190.00 | 0.92 | 0.90 | 0.93 | +0.02 | +2.22% | 768 | 2,546 | 74.98% |
| AMD240510C00192500 | 2024-04-30 12:30PM EDT | 192.50 | 0.75 | 0.75 | 0.77 | +0.02 | +2.67% | 126 | 275 | 75.49% |
| AMD240510C00195000 | 2024-04-30 12:24PM EDT | 195.00 | 0.67 | 0.62 | 0.64 | +0.06 | +9.84% | 182 | 931 | 75.98% |
| AMD240510C00197500 | 2024-04-30 12:00PM EDT | 197.50 | 0.54 | 0.52 | 0.54 | +0.02 | +3.85% | 41 | 679 | 76.76% |
| AMD240510C00200000 | 2024-04-30 12:34PM EDT | 200.00 | 0.44 | 0.44 | 0.45 | 0.00 | - | 1,239 | 3,737 | 77.44% |
| AMD240510C00202500 | 2024-04-30 12:13PM EDT | 202.50 | 0.39 | 0.37 | 0.38 | +0.01 | +2.63% | 218 | 484 | 78.13% |
| AMD240510C00205000 | 2024-04-30 12:33PM EDT | 205.00 | 0.33 | 0.32 | 0.33 | +0.02 | +6.45% | 715 | 280 | 79.25% |
| AMD240510C00210000 | 2024-04-30 12:31PM EDT | 210.00 | 0.24 | 0.23 | 0.25 | +0.01 | +4.35% | 116 | 416 | 81.05% |
| AMD240510C00215000 | 2024-04-30 12:11PM EDT | 215.00 | 0.19 | 0.18 | 0.19 | +0.02 | +11.76% | 51 | 223 | 83.30% |
| AMD240510C00220000 | 2024-04-30 12:31PM EDT | 220.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 73 | 327 | 85.55% |
| AMD240510C00225000 | 2024-04-30 11:51AM EDT | 225.00 | 0.13 | 0.11 | 0.12 | +0.02 | +18.18% | 16 | 543 | 87.70% |
| AMD240510C00230000 | 2024-04-30 11:51AM EDT | 230.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 204 | 203 | 90.23% |
| AMD240510C00235000 | 2024-04-30 10:49AM EDT | 235.00 | 0.09 | 0.07 | 0.09 | +0.03 | +50.00% | 57 | 217 | 92.58% |
| AMD240510C00240000 | 2024-04-30 10:11AM EDT | 240.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 4 | 142 | 94.53% |
| AMD240510C00245000 | 2024-04-29 3:08PM EDT | 245.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 1 | 88 | 96.88% |
| AMD240510C00250000 | 2024-04-30 12:08PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 12 | 202 | 100.78% |
| AMD240510C00255000 | 2024-04-30 12:14PM EDT | 255.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 35 | 102.34% |
| AMD240510C00260000 | 2024-04-22 9:30AM EDT | 260.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | - | 1 | 104.69% |
| AMD240510C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 30 | 43 | 107.03% |
| AMD240510C00275000 | 2024-04-30 10:01AM EDT | 275.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 56 | 110.16% |
| AMD240510C00280000 | 2024-04-29 11:04AM EDT | 280.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 40 | 111 | 110.94% |
| AMD240510C00285000 | 2024-04-11 2:51PM EDT | 285.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 33 | 114.06% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 290.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 117.19% |
| AMD240510C00295000 | 2024-04-11 10:36AM EDT | 295.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 4 | 120.31% |
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 35 | 120.31% |
| AMD240510C00305000 | 2024-04-17 9:50AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 118.75% |
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 121.88% |
| AMD240510C00315000 | 2024-04-25 10:45AM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 123.44% |
| AMD240510C00335000 | 2024-04-24 9:35AM EDT | 335.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 134.38% |
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 340.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 90 | 90 | 135.94% |
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 134.38% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 360.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 137.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 115.63% |
| AMD240510P00090000 | 2024-04-30 11:16AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 23 | 106.25% |
| AMD240510P00095000 | 2024-04-26 9:46AM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 47 | 101.56% |
| AMD240510P00100000 | 2024-04-30 10:04AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 331 | 95.31% |
| AMD240510P00105000 | 2024-04-30 10:17AM EDT | 105.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 64 | 291 | 88.28% |
| AMD240510P00110000 | 2024-04-30 10:37AM EDT | 110.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 270 | 82.81% |
| AMD240510P00115000 | 2024-04-30 12:07PM EDT | 115.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 26 | 371 | 77.34% |
| AMD240510P00120000 | 2024-04-30 12:34PM EDT | 120.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 108 | 982 | 72.66% |
| AMD240510P00125000 | 2024-04-30 12:34PM EDT | 125.00 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 127 | 1,061 | 69.04% |
| AMD240510P00130000 | 2024-04-30 12:34PM EDT | 130.00 | 0.28 | 0.27 | 0.28 | -0.02 | -6.90% | 226 | 1,410 | 67.09% |
| AMD240510P00135000 | 2024-04-30 12:35PM EDT | 135.00 | 0.53 | 0.54 | 0.56 | -0.04 | -7.02% | 337 | 2,050 | 65.77% |
| AMD240510P00137000 | 2024-04-30 12:04PM EDT | 137.00 | 0.66 | 0.69 | 0.71 | -0.08 | -10.81% | 51 | 813 | 64.94% |
| AMD240510P00138000 | 2024-04-30 12:14PM EDT | 138.00 | 0.74 | 0.79 | 0.81 | -0.11 | -12.94% | 28 | 128 | 64.80% |
| AMD240510P00139000 | 2024-04-30 12:04PM EDT | 139.00 | 0.87 | 0.93 | 0.96 | -0.13 | -13.00% | 61 | 266 | 65.33% |
| AMD240510P00140000 | 2024-04-30 12:33PM EDT | 140.00 | 1.04 | 1.03 | 1.05 | -0.06 | -5.45% | 365 | 1,614 | 64.65% |
| AMD240510P00141000 | 2024-04-30 12:19PM EDT | 141.00 | 1.14 | 1.16 | 1.19 | -0.22 | -16.18% | 68 | 187 | 64.48% |
| AMD240510P00142000 | 2024-04-30 12:20PM EDT | 142.00 | 1.29 | 1.38 | 1.40 | -0.16 | -11.03% | 73 | 190 | 65.41% |
| AMD240510P00143000 | 2024-04-30 12:29PM EDT | 143.00 | 1.46 | 1.52 | 1.53 | -0.21 | -12.57% | 51 | 338 | 64.75% |
| AMD240510P00144000 | 2024-04-30 12:31PM EDT | 144.00 | 1.70 | 1.74 | 1.76 | -0.08 | -4.49% | 133 | 285 | 65.23% |
| AMD240510P00145000 | 2024-04-30 12:29PM EDT | 145.00 | 1.84 | 1.96 | 1.99 | -0.15 | -7.54% | 231 | 3,244 | 65.41% |
| AMD240510P00146000 | 2024-04-30 12:27PM EDT | 146.00 | 2.08 | 2.16 | 2.19 | -0.25 | -10.73% | 77 | 219 | 65.04% |
| AMD240510P00147000 | 2024-04-30 12:31PM EDT | 147.00 | 2.40 | 2.44 | 2.47 | -0.08 | -3.23% | 81 | 201 | 65.43% |
| AMD240510P00148000 | 2024-04-30 12:21PM EDT | 148.00 | 2.57 | 2.69 | 2.72 | -0.21 | -7.55% | 143 | 209 | 65.23% |
| AMD240510P00149000 | 2024-04-30 12:31PM EDT | 149.00 | 2.98 | 3.05 | 3.10 | -0.08 | -2.61% | 90 | 387 | 66.16% |
| AMD240510P00150000 | 2024-04-30 12:34PM EDT | 150.00 | 3.35 | 3.30 | 3.35 | -0.03 | -0.90% | 613 | 1,314 | 65.50% |
| AMD240510P00152500 | 2024-04-30 12:32PM EDT | 152.50 | 4.21 | 4.25 | 4.30 | -0.04 | -0.94% | 251 | 656 | 66.37% |
| AMD240510P00155000 | 2024-04-30 12:27PM EDT | 155.00 | 5.05 | 5.30 | 5.40 | -0.20 | -3.81% | 1,074 | 1,783 | 67.04% |
| AMD240510P00157500 | 2024-04-30 12:25PM EDT | 157.50 | 6.15 | 6.45 | 6.55 | -0.20 | -3.15% | 562 | 1,241 | 67.10% |
| AMD240510P00160000 | 2024-04-30 12:31PM EDT | 160.00 | 7.67 | 7.75 | 7.80 | +0.05 | +0.66% | 722 | 1,373 | 67.07% |
| AMD240510P00162500 | 2024-04-30 12:26PM EDT | 162.50 | 8.80 | 9.15 | 9.25 | -0.45 | -4.86% | 562 | 817 | 67.18% |
| AMD240510P00165000 | 2024-04-30 12:29PM EDT | 165.00 | 10.40 | 10.55 | 10.70 | -0.22 | -2.07% | 97 | 1,169 | 66.10% |
| AMD240510P00167500 | 2024-04-30 12:30PM EDT | 167.50 | 12.05 | 12.15 | 12.35 | -0.39 | -3.14% | 47 | 465 | 65.70% |
| AMD240510P00170000 | 2024-04-30 12:28PM EDT | 170.00 | 13.58 | 13.90 | 14.10 | -0.58 | -4.10% | 86 | 607 | 65.36% |
| AMD240510P00172500 | 2024-04-30 11:37AM EDT | 172.50 | 15.09 | 15.70 | 15.90 | -0.89 | -5.57% | 12 | 232 | 64.33% |
| AMD240510P00175000 | 2024-04-30 10:54AM EDT | 175.00 | 17.00 | 17.75 | 18.00 | -1.51 | -8.16% | 19 | 437 | 65.33% |
| AMD240510P00177500 | 2024-04-30 10:51AM EDT | 177.50 | 18.60 | 19.45 | 19.90 | -1.10 | -5.58% | 2 | 964 | 61.52% |
| AMD240510P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 21.62 | 21.65 | 22.00 | -0.05 | -0.23% | 5 | 227 | 61.08% |
| AMD240510P00182500 | 2024-04-29 1:27PM EDT | 182.50 | 22.95 | 23.65 | 24.50 | 0.00 | - | 6 | 445 | 61.18% |
| AMD240510P00185000 | 2024-04-30 12:24PM EDT | 185.00 | 25.91 | 26.00 | 26.50 | -0.50 | -1.89% | 3 | 691 | 58.25% |
| AMD240510P00187500 | 2024-04-30 9:52AM EDT | 187.50 | 28.41 | 28.25 | 29.50 | -0.13 | -0.46% | 1 | 1,142 | 65.23% |
| AMD240510P00190000 | 2024-04-29 2:51PM EDT | 190.00 | 30.67 | 30.55 | 31.10 | 0.00 | - | 10 | 82 | 61.52% |
| AMD240510P00192500 | 2024-04-19 2:27PM EDT | 192.50 | 44.80 | 31.20 | 33.65 | 0.00 | - | 2 | 4 | 66.70% |
| AMD240510P00195000 | 2024-04-25 11:44AM EDT | 195.00 | 42.88 | 34.95 | 36.40 | 0.00 | - | 1 | 33 | 77.34% |
| AMD240510P00197500 | 2024-04-26 10:00AM EDT | 197.50 | 41.65 | 36.90 | 39.60 | 0.00 | - | 1 | 12 | 96.22% |
| AMD240510P00200000 | 2024-04-23 10:09AM EDT | 200.00 | 48.20 | 38.65 | 41.25 | 0.00 | - | 1 | 0 | 80.22% |
| AMD240510P00202500 | 2024-04-08 11:01AM EDT | 202.50 | 33.55 | 41.80 | 44.45 | 0.00 | - | - | 0 | 100.98% |
| AMD240510P00205000 | 2024-04-19 3:48PM EDT | 205.00 | 58.60 | 43.95 | 47.05 | 0.00 | - | 10 | 0 | 106.74% |
| AMD240510P00210000 | 2024-04-29 1:28PM EDT | 210.00 | 50.25 | 48.45 | 51.95 | 0.00 | - | 4 | 4 | 111.87% |
| AMD240510P00215000 | 2024-04-17 11:30AM EDT | 215.00 | 54.90 | 53.10 | 56.35 | 0.00 | - | - | 0 | 102.83% |
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 220.00 | 72.90 | 58.30 | 60.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240510P00230000 | 2024-04-26 12:51PM EDT | 230.00 | 71.90 | 68.40 | 71.60 | 0.00 | - | 1 | 1 | 128.42% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 260.00 | 76.47 | 97.95 | 101.00 | 0.00 | - | - | 0 | 132.81% |
| AMD240510P00275000 | 2024-04-04 2:26PM EDT | 275.00 | 101.10 | 112.95 | 116.20 | 0.00 | - | 2 | 0 | 157.32% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 280.00 | 101.00 | 118.20 | 121.50 | 0.00 | - | 2 | 0 | 174.85% |
© 2024 Yahoo. All rights reserved.