Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-04-22 1:20PM EDT | 70.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 0.00% |
| AMD240517C00075000 | 2024-04-29 11:04AM EDT | 75.00 | 84.62 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMD240517C00080000 | 2024-04-24 12:29PM EDT | 80.00 | 71.74 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| AMD240517C00085000 | 2024-04-11 3:53PM EDT | 85.00 | 86.12 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| AMD240517C00090000 | 2024-04-25 9:48AM EDT | 90.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| AMD240517C00095000 | 2024-04-29 9:48AM EDT | 95.00 | 62.70 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| AMD240517C00100000 | 2024-04-29 3:34PM EDT | 100.00 | 59.92 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| AMD240517C00105000 | 2024-04-29 3:55PM EDT | 105.00 | 55.68 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 0.00% |
| AMD240517C00110000 | 2024-04-29 3:03PM EDT | 110.00 | 49.67 | 0.00 | 0.00 | 0.00 | - | 6 | 300 | 0.00% |
| AMD240517C00115000 | 2024-04-29 11:03AM EDT | 115.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| AMD240517C00120000 | 2024-04-29 10:46AM EDT | 120.00 | 40.38 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| AMD240517C00125000 | 2024-04-29 3:53PM EDT | 125.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,475 | 0.00% |
| AMD240517C00130000 | 2024-04-29 3:00PM EDT | 130.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 20 | 318 | 0.00% |
| AMD240517C00135000 | 2024-04-29 10:24AM EDT | 135.00 | 25.65 | 0.00 | 0.00 | 0.00 | - | 11 | 1,266 | 0.00% |
| AMD240517C00137000 | 2024-04-29 3:01PM EDT | 137.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| AMD240517C00138000 | 2024-04-25 11:14AM EDT | 138.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | - | 55 | 0.00% |
| AMD240517C00139000 | 2024-04-29 3:04PM EDT | 139.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| AMD240517C00140000 | 2024-04-29 3:52PM EDT | 140.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 107 | 4,495 | 0.00% |
| AMD240517C00141000 | 2024-04-29 9:43AM EDT | 141.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| AMD240517C00142000 | 2024-04-29 3:49PM EDT | 142.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 107 | 0.00% |
| AMD240517C00143000 | 2024-04-29 3:56PM EDT | 143.00 | 19.74 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 0.00% |
| AMD240517C00144000 | 2024-04-29 2:27PM EDT | 144.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 4 | 103 | 0.00% |
| AMD240517C00145000 | 2024-04-29 3:55PM EDT | 145.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 229 | 1,026 | 0.00% |
| AMD240517C00146000 | 2024-04-29 1:28PM EDT | 146.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 51 | 279 | 0.00% |
| AMD240517C00147000 | 2024-04-29 2:15PM EDT | 147.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 0.00% |
| AMD240517C00148000 | 2024-04-29 3:53PM EDT | 148.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 31 | 444 | 0.00% |
| AMD240517C00149000 | 2024-04-29 3:00PM EDT | 149.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 19 | 297 | 0.00% |
| AMD240517C00150000 | 2024-04-29 3:59PM EDT | 150.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 9,327 | 12,109 | 0.00% |
| AMD240517C00152500 | 2024-04-29 3:52PM EDT | 152.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 248 | 593 | 0.00% |
| AMD240517C00155000 | 2024-04-29 3:59PM EDT | 155.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 823 | 4,921 | 0.00% |
| AMD240517C00157500 | 2024-04-29 3:55PM EDT | 157.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 823 | 1,195 | 0.00% |
| AMD240517C00160000 | 2024-04-29 3:59PM EDT | 160.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 10,490 | 18,847 | 0.00% |
| AMD240517C00162500 | 2024-04-29 3:59PM EDT | 162.50 | 7.92 | 0.00 | 0.00 | 0.00 | - | 305 | 2,910 | 1.56% |
| AMD240517C00165000 | 2024-04-29 3:59PM EDT | 165.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,224 | 9,356 | 3.13% |
| AMD240517C00167500 | 2024-04-29 3:58PM EDT | 167.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 344 | 795 | 6.25% |
| AMD240517C00170000 | 2024-04-29 3:59PM EDT | 170.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2,362 | 9,972 | 6.25% |
| AMD240517C00172500 | 2024-04-29 3:59PM EDT | 172.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 420 | 1,719 | 6.25% |
| AMD240517C00175000 | 2024-04-29 3:59PM EDT | 175.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1,651 | 11,618 | 12.50% |
| AMD240517C00180000 | 2024-04-29 3:59PM EDT | 180.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 3,301 | 14,138 | 12.50% |
| AMD240517C00185000 | 2024-04-29 3:57PM EDT | 185.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1,262 | 6,314 | 12.50% |
| AMD240517C00190000 | 2024-04-29 3:59PM EDT | 190.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,566 | 10,703 | 12.50% |
| AMD240517C00195000 | 2024-04-29 3:59PM EDT | 195.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,884 | 10,404 | 25.00% |
| AMD240517C00200000 | 2024-04-29 3:59PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,111 | 37,474 | 25.00% |
| AMD240517C00205000 | 2024-04-29 3:59PM EDT | 205.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 88 | 131 | 25.00% |
| AMD240517C00210000 | 2024-04-29 3:59PM EDT | 210.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 728 | 10,486 | 25.00% |
| AMD240517C00215000 | 2024-04-29 3:58PM EDT | 215.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 21 | 76 | 25.00% |
| AMD240517C00220000 | 2024-04-29 3:44PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 280 | 9,166 | 25.00% |
| AMD240517C00225000 | 2024-04-29 2:52PM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 25.00% |
| AMD240517C00230000 | 2024-04-29 3:51PM EDT | 230.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 316 | 11,444 | 25.00% |
| AMD240517C00240000 | 2024-04-29 3:03PM EDT | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 129 | 8,079 | 50.00% |
| AMD240517C00250000 | 2024-04-29 3:55PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 362 | 10,804 | 50.00% |
| AMD240517C00260000 | 2024-04-29 3:26PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 2,499 | 50.00% |
| AMD240517C00270000 | 2024-04-29 3:55PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 126 | 2,110 | 50.00% |
| AMD240517C00280000 | 2024-04-29 3:58PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 54 | 8,773 | 50.00% |
| AMD240517C00290000 | 2024-04-29 11:29AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,602 | 50.00% |
| AMD240517C00300000 | 2024-04-29 11:39AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 6,830 | 50.00% |
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,380 | 50.00% |
| AMD240517C00320000 | 2024-04-29 10:35AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,469 | 50.00% |
| AMD240517C00330000 | 2024-04-29 12:15PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 351 | 50.00% |
| AMD240517C00340000 | 2024-04-18 1:01PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 246 | 50.00% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 50.00% |
| AMD240517C00360000 | 2024-04-11 2:25PM EDT | 360.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 50.00% |
| AMD240517C00380000 | 2024-04-12 2:20PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 50.00% |
| AMD240517C00390000 | 2024-04-29 1:18PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,874 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 2,252 | 50.00% |
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 900 | 50.00% |
| AMD240517P00080000 | 2024-04-29 10:16AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 557 | 50.00% |
| AMD240517P00085000 | 2024-04-29 9:56AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 50.00% |
| AMD240517P00090000 | 2024-04-29 3:27PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 126 | 405 | 50.00% |
| AMD240517P00095000 | 2024-04-29 10:37AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 395 | 50.00% |
| AMD240517P00100000 | 2024-04-29 3:22PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 1,989 | 50.00% |
| AMD240517P00105000 | 2024-04-29 3:44PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 599 | 50.00% |
| AMD240517P00110000 | 2024-04-29 3:33PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 71 | 1,338 | 25.00% |
| AMD240517P00115000 | 2024-04-29 2:44PM EDT | 115.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 29 | 1,439 | 25.00% |
| AMD240517P00120000 | 2024-04-29 3:43PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 141 | 4,053 | 25.00% |
| AMD240517P00125000 | 2024-04-29 3:53PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 290 | 3,768 | 25.00% |
| AMD240517P00130000 | 2024-04-29 3:59PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 246 | 3,926 | 25.00% |
| AMD240517P00135000 | 2024-04-29 3:56PM EDT | 135.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 931 | 4,834 | 12.50% |
| AMD240517P00137000 | 2024-04-29 3:57PM EDT | 137.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 224 | 504 | 12.50% |
| AMD240517P00138000 | 2024-04-29 3:24PM EDT | 138.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 91 | 303 | 12.50% |
| AMD240517P00139000 | 2024-04-29 3:40PM EDT | 139.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 82 | 341 | 12.50% |
| AMD240517P00140000 | 2024-04-29 3:58PM EDT | 140.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 724 | 10,784 | 12.50% |
| AMD240517P00141000 | 2024-04-29 3:49PM EDT | 141.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 234 | 720 | 12.50% |
| AMD240517P00142000 | 2024-04-29 3:45PM EDT | 142.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 115 | 307 | 12.50% |
| AMD240517P00143000 | 2024-04-29 3:45PM EDT | 143.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 42 | 259 | 12.50% |
| AMD240517P00144000 | 2024-04-29 3:48PM EDT | 144.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 48 | 723 | 12.50% |
| AMD240517P00145000 | 2024-04-29 3:58PM EDT | 145.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 917 | 5,244 | 12.50% |
| AMD240517P00146000 | 2024-04-29 3:12PM EDT | 146.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 46 | 335 | 12.50% |
| AMD240517P00147000 | 2024-04-29 3:53PM EDT | 147.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 103 | 580 | 6.25% |
| AMD240517P00148000 | 2024-04-29 3:47PM EDT | 148.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 97 | 420 | 6.25% |
| AMD240517P00149000 | 2024-04-29 3:59PM EDT | 149.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 175 | 398 | 6.25% |
| AMD240517P00150000 | 2024-04-29 3:59PM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1,167 | 12,855 | 6.25% |
| AMD240517P00152500 | 2024-04-29 3:55PM EDT | 152.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 145 | 547 | 6.25% |
| AMD240517P00155000 | 2024-04-29 3:58PM EDT | 155.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 445 | 6,101 | 3.13% |
| AMD240517P00157500 | 2024-04-29 3:58PM EDT | 157.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 320 | 265 | 1.56% |
| AMD240517P00160000 | 2024-04-29 3:59PM EDT | 160.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 1,348 | 7,698 | 0.20% |
| AMD240517P00162500 | 2024-04-29 3:54PM EDT | 162.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 218 | 226 | 0.00% |
| AMD240517P00165000 | 2024-04-29 3:50PM EDT | 165.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 215 | 6,010 | 0.00% |
| AMD240517P00167500 | 2024-04-29 10:43AM EDT | 167.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| AMD240517P00170000 | 2024-04-29 3:51PM EDT | 170.00 | 14.74 | 0.00 | 0.00 | 0.00 | - | 228 | 10,256 | 0.00% |
| AMD240517P00172500 | 2024-04-29 3:33PM EDT | 172.50 | 16.75 | 0.00 | 0.00 | 0.00 | - | 31 | 25 | 0.00% |
| AMD240517P00175000 | 2024-04-29 3:24PM EDT | 175.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 48 | 6,736 | 0.00% |
| AMD240517P00180000 | 2024-04-29 3:30PM EDT | 180.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 33 | 7,907 | 0.00% |
| AMD240517P00185000 | 2024-04-29 3:50PM EDT | 185.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 36 | 3,405 | 0.00% |
| AMD240517P00190000 | 2024-04-29 3:42PM EDT | 190.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 31 | 3,533 | 0.00% |
| AMD240517P00195000 | 2024-04-29 3:03PM EDT | 195.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 21 | 5,241 | 0.00% |
| AMD240517P00200000 | 2024-04-29 2:26PM EDT | 200.00 | 40.11 | 0.00 | 0.00 | 0.00 | - | 34 | 3,152 | 0.00% |
| AMD240517P00205000 | 2024-04-29 1:32PM EDT | 205.00 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD240517P00210000 | 2024-04-29 9:30AM EDT | 210.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| AMD240517P00220000 | 2024-04-26 3:57PM EDT | 220.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 6 | 240 | 0.00% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 230.00 | 78.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 240.00 | 70.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00250000 | 2024-04-04 11:34AM EDT | 250.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 260.00 | 78.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 270.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 280.00 | 111.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 290.00 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 300.00 | 129.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 310.00 | 149.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 320.00 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 360.00 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00380000 | 2024-04-02 2:21PM EDT | 380.00 | 203.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 390.00 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 293.36% |
© 2024 Yahoo. All rights reserved.