Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00085000 | 2024-05-20 1:24PM EDT | 85.00 | 82.84 | 79.45 | 80.20 | 0.00 | - | 1 | 2 | 134.57% |
| AMD240607C00090000 | 2024-05-17 3:53PM EDT | 90.00 | 74.80 | 74.55 | 75.20 | 0.00 | - | 1 | 1 | 128.71% |
| AMD240607C00095000 | 2024-05-17 9:46AM EDT | 95.00 | 71.52 | 69.55 | 70.25 | 0.00 | - | 1 | 1 | 120.31% |
| AMD240607C00100000 | 2024-05-21 3:10PM EDT | 100.00 | 65.20 | 64.55 | 65.25 | +0.90 | +1.40% | 1 | 1 | 110.16% |
| AMD240607C00105000 | 2024-05-21 10:02AM EDT | 105.00 | 59.15 | 59.60 | 60.30 | -0.77 | -1.29% | 20 | 3 | 103.71% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 110.00 | 53.18 | 54.55 | 55.35 | 0.00 | - | 3 | 8 | 94.34% |
| AMD240607C00115000 | 2024-05-17 1:21PM EDT | 115.00 | 49.79 | 49.60 | 50.35 | -0.03 | -0.06% | 1 | 4 | 86.43% |
| AMD240607C00120000 | 2024-05-21 12:09PM EDT | 120.00 | 45.30 | 44.60 | 45.40 | -1.05 | -2.27% | 30 | 47 | 78.61% |
| AMD240607C00125000 | 2024-05-21 12:09PM EDT | 125.00 | 40.34 | 39.65 | 40.55 | +0.65 | +1.64% | 31 | 67 | 73.49% |
| AMD240607C00130000 | 2024-05-15 2:10PM EDT | 130.00 | 30.00 | 34.75 | 35.45 | 0.00 | - | 5 | 28 | 64.75% |
| AMD240607C00135000 | 2024-05-21 12:47PM EDT | 135.00 | 30.80 | 29.85 | 30.70 | -0.80 | -2.53% | 2 | 515 | 60.45% |
| AMD240607C00140000 | 2024-05-21 2:56PM EDT | 140.00 | 24.98 | 24.95 | 25.55 | -3.27 | -11.58% | 3 | 772 | 51.07% |
| AMD240607C00145000 | 2024-05-21 11:50AM EDT | 145.00 | 20.55 | 20.40 | 20.70 | -2.58 | -11.15% | 11 | 390 | 49.49% |
| AMD240607C00150000 | 2024-05-21 3:50PM EDT | 150.00 | 16.20 | 15.80 | 16.20 | -1.45 | -8.22% | 49 | 1,077 | 45.63% |
| AMD240607C00155000 | 2024-05-21 3:44PM EDT | 155.00 | 12.15 | 11.90 | 13.00 | -1.68 | -12.15% | 45 | 1,219 | 50.59% |
| AMD240607C00160000 | 2024-05-21 3:56PM EDT | 160.00 | 8.86 | 8.70 | 8.90 | -1.14 | -11.40% | 544 | 2,782 | 43.81% |
| AMD240607C00165000 | 2024-05-21 3:58PM EDT | 165.00 | 6.15 | 6.00 | 6.25 | -0.90 | -12.77% | 780 | 2,386 | 43.97% |
| AMD240607C00170000 | 2024-05-21 3:59PM EDT | 170.00 | 4.10 | 4.00 | 4.15 | -0.90 | -18.00% | 2,756 | 10,682 | 43.68% |
| AMD240607C00175000 | 2024-05-21 3:59PM EDT | 175.00 | 2.64 | 2.60 | 2.69 | -0.60 | -18.52% | 1,008 | 2,647 | 43.98% |
| AMD240607C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 1.66 | 1.62 | 1.71 | -0.41 | -19.81% | 448 | 4,230 | 44.57% |
| AMD240607C00185000 | 2024-05-21 3:59PM EDT | 185.00 | 1.05 | 1.03 | 1.08 | -0.28 | -21.05% | 6,687 | 7,902 | 45.39% |
| AMD240607C00190000 | 2024-05-21 3:33PM EDT | 190.00 | 0.69 | 0.64 | 0.73 | -0.16 | -18.82% | 277 | 2,895 | 47.17% |
| AMD240607C00195000 | 2024-05-21 3:57PM EDT | 195.00 | 0.44 | 0.43 | 0.46 | -0.09 | -16.98% | 286 | 838 | 48.05% |
| AMD240607C00200000 | 2024-05-21 3:52PM EDT | 200.00 | 0.31 | 0.29 | 0.34 | -0.06 | -16.22% | 168 | 1,536 | 50.44% |
| AMD240607C00205000 | 2024-05-21 2:46PM EDT | 205.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 13 | 405 | 50.98% |
| AMD240607C00210000 | 2024-05-21 2:34PM EDT | 210.00 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 119 | 506 | 52.73% |
| AMD240607C00215000 | 2024-05-21 12:12PM EDT | 215.00 | 0.11 | 0.08 | 0.12 | -0.06 | -35.29% | 12 | 172 | 53.81% |
| AMD240607C00220000 | 2024-05-21 3:52PM EDT | 220.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 3 | 200 | 56.45% |
| AMD240607C00225000 | 2024-05-20 2:36PM EDT | 225.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 3 | 398 | 57.03% |
| AMD240607C00230000 | 2024-05-21 1:02PM EDT | 230.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 5 | 54 | 59.96% |
| AMD240607C00235000 | 2024-05-21 12:57PM EDT | 235.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 3 | 17 | 61.72% |
| AMD240607C00240000 | 2024-05-21 3:25PM EDT | 240.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 61 | 143 | 62.89% |
| AMD240607C00245000 | 2024-05-20 3:46PM EDT | 245.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 6 | 120 | 63.28% |
| AMD240607C00250000 | 2024-05-20 3:56PM EDT | 250.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 14 | 32 | 66.41% |
| AMD240607C00255000 | 2024-05-20 3:53PM EDT | 255.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 9 | 68.75% |
| AMD240607C00260000 | 2024-05-21 9:43AM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 1 | 70.31% |
| AMD240607C00265000 | 2024-05-21 11:49AM EDT | 265.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 153 | 70.31% |
| AMD240607C00270000 | 2024-05-20 12:27PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 278 | 71.88% |
| AMD240607C00295000 | 2024-05-16 11:42AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 209 | 79.69% |
| AMD240607C00300000 | 2024-05-17 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 81.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 107.81% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 99.22% |
| AMD240607P00090000 | 2024-05-20 11:35AM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 96.88% |
| AMD240607P00095000 | 2024-05-20 12:43PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 57 | 89.06% |
| AMD240607P00100000 | 2024-05-21 11:22AM EDT | 100.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 46 | 83.20% |
| AMD240607P00105000 | 2024-05-15 11:22AM EDT | 105.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 65 | 77.34% |
| AMD240607P00110000 | 2024-05-21 3:25PM EDT | 110.00 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 20 | 86 | 71.09% |
| AMD240607P00115000 | 2024-05-20 2:32PM EDT | 115.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 195 | 61.72% |
| AMD240607P00120000 | 2024-05-21 2:14PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 32 | 476 | 57.03% |
| AMD240607P00125000 | 2024-05-21 3:34PM EDT | 125.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 3 | 1,001 | 52.34% |
| AMD240607P00130000 | 2024-05-21 3:34PM EDT | 130.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 28 | 528 | 49.41% |
| AMD240607P00135000 | 2024-05-21 1:48PM EDT | 135.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 25 | 1,612 | 46.00% |
| AMD240607P00140000 | 2024-05-21 3:25PM EDT | 140.00 | 0.26 | 0.24 | 0.27 | 0.00 | - | 72 | 1,369 | 43.16% |
| AMD240607P00145000 | 2024-05-21 3:56PM EDT | 145.00 | 0.50 | 0.51 | 0.52 | 0.00 | - | 202 | 1,805 | 41.02% |
| AMD240607P00150000 | 2024-05-21 3:57PM EDT | 150.00 | 1.03 | 0.94 | 1.10 | +0.05 | +5.10% | 962 | 3,148 | 40.55% |
| AMD240607P00155000 | 2024-05-21 3:43PM EDT | 155.00 | 2.04 | 1.94 | 2.19 | +0.16 | +8.51% | 375 | 2,297 | 40.86% |
| AMD240607P00160000 | 2024-05-21 3:45PM EDT | 160.00 | 3.70 | 3.65 | 3.75 | +0.40 | +12.12% | 277 | 1,675 | 40.23% |
| AMD240607P00165000 | 2024-05-21 3:59PM EDT | 165.00 | 6.05 | 5.95 | 6.10 | +0.60 | +11.01% | 150 | 540 | 40.61% |
| AMD240607P00170000 | 2024-05-21 2:59PM EDT | 170.00 | 8.98 | 8.80 | 9.10 | +0.79 | +9.65% | 58 | 1,211 | 40.89% |
| AMD240607P00175000 | 2024-05-21 3:49PM EDT | 175.00 | 12.50 | 12.35 | 12.85 | +1.00 | +8.70% | 5 | 182 | 42.53% |
| AMD240607P00180000 | 2024-05-21 3:17PM EDT | 180.00 | 16.58 | 16.50 | 16.90 | +0.53 | +3.30% | 13 | 31 | 43.08% |
| AMD240607P00185000 | 2024-05-21 9:48AM EDT | 185.00 | 22.20 | 20.85 | 21.35 | +2.40 | +12.12% | 6 | 25 | 44.51% |
| AMD240607P00190000 | 2024-05-15 11:05AM EDT | 190.00 | 32.23 | 25.55 | 25.95 | 0.00 | - | 4 | 3 | 45.14% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 195.00 | 42.00 | 30.25 | 30.85 | 0.00 | - | 1 | 0 | 49.15% |
| AMD240607P00200000 | 2024-05-20 9:48AM EDT | 200.00 | 33.40 | 35.10 | 35.85 | 0.00 | - | 60 | 14 | 54.69% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 210.00 | 43.64 | 45.00 | 45.80 | 0.00 | - | - | 0 | 63.77% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 260.00 | 104.80 | 95.05 | 95.80 | 0.00 | - | - | 0 | 83.59% |
© 2024 Yahoo. All rights reserved.