Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 85.00 | 68.64 | 75.15 | 76.85 | 0.00 | - | - | 2 | 146.29% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 62.07 | 70.05 | 71.80 | 0.00 | - | - | 1 | 132.42% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 64.68 | 65.15 | 66.85 | 0.00 | - | 1 | 1 | 123.93% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 47.83 | 59.90 | 61.60 | 0.00 | - | 5 | 48 | 106.25% |
| AMD240524C00105000 | 2024-04-25 10:41AM EDT | 105.00 | 47.71 | 55.25 | 57.05 | 0.00 | - | 1 | 12 | 107.23% |
| AMD240524C00110000 | 2024-04-29 11:19AM EDT | 110.00 | 51.00 | 50.10 | 51.90 | 0.00 | - | 1 | 5 | 94.04% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 115.00 | 43.90 | 45.35 | 46.50 | 0.00 | - | 2 | 12 | 83.20% |
| AMD240524C00120000 | 2024-04-25 3:21PM EDT | 120.00 | 36.00 | 40.85 | 41.85 | 0.00 | - | 4 | 15 | 82.37% |
| AMD240524C00125000 | 2024-04-24 11:06AM EDT | 125.00 | 28.65 | 36.00 | 37.50 | 0.00 | - | 7 | 24 | 79.08% |
| AMD240524C00130000 | 2024-04-29 1:16PM EDT | 130.00 | 31.50 | 31.95 | 32.65 | 0.00 | - | 6 | 1,181 | 76.27% |
| AMD240524C00135000 | 2024-04-29 10:16AM EDT | 135.00 | 28.07 | 27.10 | 27.70 | +1.57 | +5.92% | 1 | 4,010 | 67.46% |
| AMD240524C00140000 | 2024-04-29 3:39PM EDT | 140.00 | 22.60 | 22.65 | 23.40 | 0.00 | - | 54 | 3,787 | 63.31% |
| AMD240524C00145000 | 2024-04-29 3:02PM EDT | 145.00 | 18.64 | 19.50 | 19.55 | 0.00 | - | 32 | 2,921 | 64.51% |
| AMD240524C00150000 | 2024-04-30 11:14AM EDT | 150.00 | 15.75 | 16.05 | 16.50 | +0.36 | +2.34% | 79 | 381 | 64.70% |
| AMD240524C00155000 | 2024-04-30 12:15PM EDT | 155.00 | 13.10 | 13.05 | 13.15 | +0.10 | +0.77% | 39 | 1,251 | 63.00% |
| AMD240524C00160000 | 2024-04-30 12:12PM EDT | 160.00 | 10.50 | 10.45 | 10.60 | +0.18 | +1.74% | 166 | 1,568 | 62.76% |
| AMD240524C00165000 | 2024-04-30 12:09PM EDT | 165.00 | 8.10 | 8.25 | 8.45 | -0.04 | -0.49% | 534 | 752 | 62.66% |
| AMD240524C00170000 | 2024-04-30 12:05PM EDT | 170.00 | 6.30 | 6.40 | 6.50 | 0.00 | - | 70 | 947 | 62.05% |
| AMD240524C00175000 | 2024-04-30 12:16PM EDT | 175.00 | 4.90 | 4.90 | 5.00 | +0.08 | +1.64% | 107 | 842 | 61.88% |
| AMD240524C00180000 | 2024-04-30 12:06PM EDT | 180.00 | 3.60 | 3.65 | 3.80 | -0.05 | -1.37% | 709 | 906 | 61.57% |
| AMD240524C00185000 | 2024-04-30 12:07PM EDT | 185.00 | 2.73 | 2.77 | 2.87 | +0.02 | +0.74% | 113 | 1,085 | 61.78% |
| AMD240524C00190000 | 2024-04-30 12:07PM EDT | 190.00 | 2.04 | 2.08 | 2.15 | +0.17 | +9.09% | 88 | 481 | 61.99% |
| AMD240524C00195000 | 2024-04-30 11:59AM EDT | 195.00 | 1.57 | 1.55 | 1.60 | +0.12 | +8.28% | 23 | 565 | 62.23% |
| AMD240524C00200000 | 2024-04-30 12:15PM EDT | 200.00 | 1.18 | 1.12 | 1.21 | +0.04 | +3.51% | 78 | 940 | 62.45% |
| AMD240524C00205000 | 2024-04-30 11:39AM EDT | 205.00 | 0.90 | 0.87 | 0.91 | +0.07 | +8.43% | 844 | 124 | 63.26% |
| AMD240524C00210000 | 2024-04-30 11:49AM EDT | 210.00 | 0.69 | 0.66 | 0.69 | +0.09 | +15.00% | 39 | 466 | 63.92% |
| AMD240524C00215000 | 2024-04-30 11:49AM EDT | 215.00 | 0.51 | 0.49 | 0.55 | +0.02 | +4.08% | 19 | 421 | 64.75% |
| AMD240524C00220000 | 2024-04-30 12:03PM EDT | 220.00 | 0.40 | 0.38 | 0.54 | +0.07 | +21.21% | 112 | 185 | 67.19% |
| AMD240524C00225000 | 2024-04-30 11:38AM EDT | 225.00 | 0.32 | 0.28 | 0.39 | +0.02 | +6.67% | 196 | 70 | 67.19% |
| AMD240524C00230000 | 2024-04-30 10:00AM EDT | 230.00 | 0.27 | 0.12 | 0.29 | +0.10 | +58.82% | 7 | 33 | 65.53% |
| AMD240524C00235000 | 2024-04-25 9:32AM EDT | 235.00 | 0.02 | 0.15 | 0.33 | 0.00 | - | 2 | 121 | 70.31% |
| AMD240524C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 0.12 | 0.07 | 0.29 | 0.00 | - | 3 | 45 | 70.51% |
| AMD240524C00245000 | 2024-04-29 2:45PM EDT | 245.00 | 0.17 | 0.05 | 0.26 | 0.00 | - | 7 | 16 | 72.07% |
| AMD240524C00250000 | 2024-04-26 3:28PM EDT | 250.00 | 0.12 | 0.04 | 0.24 | 0.00 | - | 7 | 31 | 73.93% |
| AMD240524C00255000 | 2024-04-30 11:55AM EDT | 255.00 | 0.12 | 0.04 | 0.17 | -0.58 | -82.86% | 1 | 2 | 74.02% |
| AMD240524C00260000 | 2024-04-29 11:04AM EDT | 260.00 | 0.10 | 0.03 | 0.21 | 0.00 | - | 75 | 82 | 77.93% |
| AMD240524C00265000 | 2024-04-16 1:02PM EDT | 265.00 | 0.20 | 0.02 | 0.20 | 0.00 | - | - | 2 | 79.69% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 10 | 18 | 80.66% |
| AMD240524C00275000 | 2024-04-10 2:16PM EDT | 275.00 | 0.33 | 0.00 | 0.18 | 0.00 | - | - | 1 | 82.62% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 280.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | - | 1 | 84.96% |
| AMD240524C00365000 | 2024-04-29 11:40AM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 114.45% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 3 | 59 | 50.00% |
| AMD240524P00100000 | 2024-04-30 10:38AM EDT | 100.00 | 0.09 | 0.03 | 0.08 | +0.02 | +28.57% | 4 | 74 | 73.05% |
| AMD240524P00105000 | 2024-04-29 9:34AM EDT | 105.00 | 0.10 | 0.01 | 0.10 | +0.03 | +42.86% | 10 | 27 | 66.21% |
| AMD240524P00110000 | 2024-04-30 12:11PM EDT | 110.00 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 20 | 155 | 65.63% |
| AMD240524P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.22 | 0.15 | 0.21 | 0.00 | - | 3 | 106 | 62.70% |
| AMD240524P00120000 | 2024-04-30 11:44AM EDT | 120.00 | 0.30 | 0.26 | 0.33 | -0.09 | -24.32% | 48 | 1,125 | 60.45% |
| AMD240524P00125000 | 2024-04-30 11:31AM EDT | 125.00 | 0.47 | 0.45 | 0.50 | -0.08 | -14.55% | 84 | 1,138 | 58.30% |
| AMD240524P00130000 | 2024-04-30 12:08PM EDT | 130.00 | 0.79 | 0.75 | 0.79 | -0.15 | -15.96% | 57 | 971 | 56.57% |
| AMD240524P00135000 | 2024-04-30 11:11AM EDT | 135.00 | 1.31 | 1.16 | 1.30 | -0.20 | -13.25% | 25 | 713 | 55.10% |
| AMD240524P00140000 | 2024-04-30 12:01PM EDT | 140.00 | 2.11 | 2.05 | 2.10 | -0.27 | -11.34% | 46 | 657 | 55.37% |
| AMD240524P00145000 | 2024-04-30 12:03PM EDT | 145.00 | 3.27 | 3.20 | 3.30 | -0.23 | -6.57% | 159 | 607 | 55.47% |
| AMD240524P00150000 | 2024-04-30 12:05PM EDT | 150.00 | 4.80 | 4.80 | 4.90 | -0.30 | -5.88% | 114 | 793 | 55.75% |
| AMD240524P00155000 | 2024-04-30 12:06PM EDT | 155.00 | 6.95 | 6.70 | 6.85 | -0.09 | -1.28% | 61 | 1,221 | 55.37% |
| AMD240524P00160000 | 2024-04-30 12:16PM EDT | 160.00 | 9.20 | 9.05 | 9.20 | -0.55 | -5.61% | 99 | 1,058 | 54.96% |
| AMD240524P00165000 | 2024-04-30 9:38AM EDT | 165.00 | 12.94 | 11.80 | 12.05 | +0.64 | +5.20% | 23 | 475 | 54.68% |
| AMD240524P00170000 | 2024-04-30 11:50AM EDT | 170.00 | 15.24 | 15.10 | 15.30 | -0.08 | -0.52% | 4 | 1,263 | 54.82% |
| AMD240524P00175000 | 2024-04-29 1:50PM EDT | 175.00 | 18.58 | 18.55 | 18.75 | -0.27 | -1.43% | 9 | 974 | 53.69% |
| AMD240524P00180000 | 2024-04-30 11:57AM EDT | 180.00 | 22.45 | 22.10 | 22.90 | -0.80 | -3.44% | 3 | 480 | 52.92% |
| AMD240524P00185000 | 2024-04-29 3:06PM EDT | 185.00 | 27.87 | 26.05 | 27.30 | 0.00 | - | 3 | 61 | 52.47% |
| AMD240524P00190000 | 2024-04-26 3:17PM EDT | 190.00 | 33.99 | 30.35 | 31.80 | 0.00 | - | 4 | 20 | 51.95% |
| AMD240524P00195000 | 2024-04-30 10:29AM EDT | 195.00 | 36.25 | 34.35 | 36.80 | 0.00 | - | 3 | 50 | 50.15% |
| AMD240524P00200000 | 2024-04-17 3:58PM EDT | 200.00 | 46.31 | 39.90 | 41.15 | 0.00 | - | 2 | 7 | 54.05% |
| AMD240524P00205000 | 2024-04-22 1:30PM EDT | 205.00 | 56.82 | 44.35 | 45.10 | 0.00 | - | 3 | 8 | 47.66% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 49.00 | 50.55 | 0.00 | - | - | 0 | 63.43% |
| AMD240524P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 72.65 | 68.60 | 70.60 | 0.00 | - | 2 | 1 | 80.47% |
© 2024 Yahoo. All rights reserved.