Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 68.00 | 73.80 | 77.55 | 0.00 | - | - | 1 | 123.44% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 58.21 | 59.85 | 61.40 | 0.00 | - | 3 | 6 | 94.14% |
| AMD240531C00105000 | 2024-04-26 11:10AM EDT | 105.00 | 53.38 | 55.30 | 56.35 | 0.00 | - | 3 | 7 | 90.63% |
| AMD240531C00110000 | 2024-04-22 11:09AM EDT | 110.00 | 37.83 | 49.05 | 51.80 | 0.00 | - | 2 | 6 | 72.46% |
| AMD240531C00120000 | 2024-04-30 2:43PM EDT | 120.00 | 41.90 | 39.30 | 41.95 | +4.55 | +12.18% | 5 | 19 | 62.55% |
| AMD240531C00125000 | 2024-04-30 2:43PM EDT | 125.00 | 37.15 | 36.05 | 37.15 | +2.55 | +7.37% | 5 | 24 | 69.58% |
| AMD240531C00130000 | 2024-04-30 2:18PM EDT | 130.00 | 31.90 | 31.05 | 32.65 | -0.10 | -0.31% | 1 | 25 | 63.99% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 135.00 | 22.20 | 27.05 | 27.40 | 0.00 | - | 2 | 9 | 59.09% |
| AMD240531C00140000 | 2024-04-30 12:40PM EDT | 140.00 | 23.44 | 23.20 | 23.40 | -0.06 | -0.26% | 5 | 583 | 58.95% |
| AMD240531C00145000 | 2024-04-29 3:02PM EDT | 145.00 | 19.24 | 18.50 | 20.45 | 0.00 | - | 34 | 57 | 57.37% |
| AMD240531C00150000 | 2024-04-30 1:51PM EDT | 150.00 | 16.44 | 15.95 | 16.30 | +0.34 | +2.11% | 35 | 289 | 56.86% |
| AMD240531C00155000 | 2024-04-30 3:03PM EDT | 155.00 | 13.50 | 13.25 | 13.40 | -0.05 | -0.37% | 59 | 365 | 57.39% |
| AMD240531C00160000 | 2024-04-30 3:18PM EDT | 160.00 | 10.85 | 10.65 | 10.80 | -0.15 | -1.36% | 733 | 2,261 | 56.92% |
| AMD240531C00165000 | 2024-04-30 3:14PM EDT | 165.00 | 8.70 | 8.50 | 8.65 | -0.40 | -4.40% | 244 | 423 | 56.91% |
| AMD240531C00170000 | 2024-04-30 3:20PM EDT | 170.00 | 6.75 | 6.75 | 6.90 | -0.10 | -1.43% | 297 | 618 | 57.20% |
| AMD240531C00175000 | 2024-04-30 3:19PM EDT | 175.00 | 5.35 | 5.20 | 5.35 | 0.00 | - | 753 | 1,235 | 56.86% |
| AMD240531C00180000 | 2024-04-30 3:14PM EDT | 180.00 | 4.15 | 3.95 | 4.10 | +0.03 | +0.73% | 152 | 703 | 56.59% |
| AMD240531C00185000 | 2024-04-30 3:18PM EDT | 185.00 | 3.15 | 3.00 | 3.15 | +0.02 | +0.64% | 702 | 1,204 | 56.68% |
| AMD240531C00190000 | 2024-04-30 3:14PM EDT | 190.00 | 2.40 | 2.29 | 2.39 | +0.06 | +2.56% | 101 | 1,017 | 56.87% |
| AMD240531C00195000 | 2024-04-30 3:09PM EDT | 195.00 | 1.82 | 1.75 | 1.82 | +0.06 | +3.41% | 190 | 634 | 57.23% |
| AMD240531C00200000 | 2024-04-30 3:20PM EDT | 200.00 | 1.33 | 1.18 | 1.38 | -0.02 | -1.48% | 198 | 787 | 56.74% |
| AMD240531C00205000 | 2024-04-30 3:19PM EDT | 205.00 | 1.06 | 1.01 | 1.06 | +0.02 | +1.92% | 1,370 | 856 | 58.06% |
| AMD240531C00210000 | 2024-04-30 3:17PM EDT | 210.00 | 0.81 | 0.78 | 0.81 | +0.01 | +1.25% | 56 | 95 | 58.62% |
| AMD240531C00215000 | 2024-04-30 2:37PM EDT | 215.00 | 0.68 | 0.60 | 0.64 | +0.07 | +11.48% | 17 | 314 | 59.35% |
| AMD240531C00220000 | 2024-04-30 1:57PM EDT | 220.00 | 0.49 | 0.30 | 0.55 | +0.09 | +22.50% | 27 | 190 | 58.69% |
| AMD240531C00225000 | 2024-04-30 3:07PM EDT | 225.00 | 0.38 | 0.34 | 0.41 | +0.04 | +11.76% | 80 | 20 | 60.64% |
| AMD240531C00230000 | 2024-04-30 2:40PM EDT | 230.00 | 0.31 | 0.28 | 0.34 | +0.04 | +14.81% | 8 | 30 | 61.82% |
| AMD240531C00235000 | 2024-04-30 2:26PM EDT | 235.00 | 0.26 | 0.15 | 0.31 | +0.04 | +18.18% | 10 | 20 | 61.91% |
| AMD240531C00240000 | 2024-04-30 9:31AM EDT | 240.00 | 0.34 | 0.11 | 0.34 | +0.09 | +36.00% | 3 | 53 | 64.45% |
| AMD240531C00245000 | 2024-04-30 2:07PM EDT | 245.00 | 0.18 | 0.12 | 0.30 | -0.77 | -81.05% | 4 | 1 | 66.50% |
| AMD240531C00255000 | 2024-04-25 2:28PM EDT | 255.00 | 0.26 | 0.00 | 0.28 | 0.00 | - | 15 | 20 | 67.97% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 4 | 73.05% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 93.16% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 1 | 7 | 88.48% |
| AMD240531P00100000 | 2024-04-30 2:09PM EDT | 100.00 | 0.08 | 0.01 | 0.10 | -0.02 | -20.00% | 9 | 51 | 64.45% |
| AMD240531P00105000 | 2024-04-30 1:42PM EDT | 105.00 | 0.12 | 0.06 | 0.17 | -0.01 | -7.69% | 30 | 36 | 64.26% |
| AMD240531P00110000 | 2024-04-30 2:22PM EDT | 110.00 | 0.19 | 0.12 | 0.20 | +0.14 | +280.00% | 14 | 180 | 60.64% |
| AMD240531P00115000 | 2024-04-30 2:49PM EDT | 115.00 | 0.22 | 0.06 | 0.39 | -0.07 | -24.14% | 20 | 94 | 57.28% |
| AMD240531P00120000 | 2024-04-30 3:16PM EDT | 120.00 | 0.38 | 0.38 | 0.39 | -0.07 | -15.56% | 578 | 273 | 55.96% |
| AMD240531P00125000 | 2024-04-30 3:18PM EDT | 125.00 | 0.64 | 0.59 | 0.64 | -0.10 | -13.51% | 45 | 482 | 54.30% |
| AMD240531P00130000 | 2024-04-30 3:18PM EDT | 130.00 | 0.99 | 0.96 | 1.01 | -0.19 | -16.10% | 65 | 426 | 53.05% |
| AMD240531P00135000 | 2024-04-30 3:19PM EDT | 135.00 | 1.55 | 1.54 | 1.60 | -0.14 | -8.28% | 124 | 622 | 52.27% |
| AMD240531P00140000 | 2024-04-30 3:21PM EDT | 140.00 | 2.50 | 2.43 | 2.50 | -0.18 | -6.72% | 212 | 628 | 52.05% |
| AMD240531P00145000 | 2024-04-30 3:19PM EDT | 145.00 | 3.70 | 3.65 | 3.80 | -0.25 | -6.33% | 75 | 372 | 52.09% |
| AMD240531P00150000 | 2024-04-30 2:45PM EDT | 150.00 | 5.20 | 5.30 | 5.45 | -0.45 | -7.96% | 91 | 710 | 52.18% |
| AMD240531P00155000 | 2024-04-30 3:03PM EDT | 155.00 | 7.37 | 7.45 | 7.70 | -0.18 | -2.38% | 1,433 | 1,659 | 53.05% |
| AMD240531P00160000 | 2024-04-30 3:21PM EDT | 160.00 | 10.00 | 9.85 | 10.00 | -0.35 | -3.50% | 194 | 752 | 52.47% |
| AMD240531P00165000 | 2024-04-30 2:06PM EDT | 165.00 | 12.50 | 12.85 | 13.05 | -0.23 | -1.81% | 12 | 204 | 53.38% |
| AMD240531P00170000 | 2024-04-30 3:01PM EDT | 170.00 | 15.90 | 16.00 | 16.15 | -0.05 | -0.31% | 3,060 | 310 | 52.84% |
| AMD240531P00175000 | 2024-04-30 3:01PM EDT | 175.00 | 19.40 | 19.45 | 20.00 | -0.12 | -0.61% | 4 | 64 | 53.38% |
| AMD240531P00180000 | 2024-04-30 11:19AM EDT | 180.00 | 23.01 | 23.15 | 23.95 | -0.14 | -0.60% | 11 | 43 | 53.25% |
| AMD240531P00185000 | 2024-04-30 12:52PM EDT | 185.00 | 28.00 | 26.90 | 27.80 | -0.10 | -0.36% | 2 | 76 | 50.95% |
| AMD240531P00190000 | 2024-04-29 3:57PM EDT | 190.00 | 31.15 | 31.70 | 32.20 | 0.00 | - | 40 | 65 | 53.22% |
| AMD240531P00195000 | 2024-04-22 2:44PM EDT | 195.00 | 46.35 | 35.90 | 36.65 | 0.00 | - | 5 | 7 | 51.61% |
| AMD240531P00200000 | 2024-04-30 11:00AM EDT | 200.00 | 39.50 | 40.00 | 42.35 | -1.41 | -3.45% | 1 | 9 | 55.03% |
| AMD240531P00205000 | 2024-04-17 3:52PM EDT | 205.00 | 50.22 | 45.05 | 47.40 | 0.00 | - | - | 10 | 60.01% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 61.20 | 50.00 | 50.60 | 0.00 | - | 2 | 1 | 54.59% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 58.00 | 61.90 | 0.00 | - | - | 0 | 80.40% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 68.70 | 71.40 | 0.00 | - | - | 0 | 81.88% |
© 2024 Yahoo. All rights reserved.