Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00005000 | 2024-05-02 2:19PM EDT | 5.00 | 140.70 | 143.50 | 146.30 | 0.00 | - | 240 | 265 | 548.05% |
| AMD240621C00010000 | 2024-04-19 11:11AM EDT | 10.00 | 140.97 | 138.55 | 142.30 | 0.00 | - | 1 | 6 | 506.64% |
| AMD240621C00030000 | 2024-03-14 2:06PM EDT | 30.00 | 158.00 | 133.10 | 134.15 | 0.00 | - | 2 | 224 | 570.65% |
| AMD240621C00035000 | 2024-03-04 1:06PM EDT | 35.00 | 174.02 | 145.70 | 146.75 | 0.00 | - | 2 | 36 | 1,012.11% |
| AMD240621C00040000 | 2024-04-15 9:50AM EDT | 40.00 | 123.32 | 110.25 | 111.45 | 0.00 | - | 1 | 439 | 167.38% |
| AMD240621C00045000 | 2024-04-23 1:25PM EDT | 45.00 | 108.10 | 105.25 | 106.45 | 0.00 | - | 2 | 41 | 153.13% |
| AMD240621C00050000 | 2024-05-01 12:00PM EDT | 50.00 | 93.00 | 100.30 | 101.50 | 0.00 | - | 14 | 500 | 144.24% |
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 108.24 | 95.35 | 96.55 | 0.00 | - | 1 | 272 | 135.64% |
| AMD240621C00060000 | 2024-05-01 3:59PM EDT | 60.00 | 84.80 | 90.40 | 91.60 | 0.00 | - | 15 | 2,205 | 127.44% |
| AMD240621C00065000 | 2024-04-25 1:09PM EDT | 65.00 | 89.03 | 85.50 | 86.85 | 0.00 | - | 1 | 297 | 124.71% |
| AMD240621C00070000 | 2024-04-25 2:41PM EDT | 70.00 | 84.00 | 80.45 | 81.55 | 0.00 | - | 2 | 1,007 | 107.81% |
| AMD240621C00075000 | 2024-04-29 11:04AM EDT | 75.00 | 85.09 | 75.65 | 76.65 | 0.00 | - | 1 | 1,618 | 104.69% |
| AMD240621C00080000 | 2024-05-03 12:02PM EDT | 80.00 | 70.70 | 70.85 | 72.60 | +6.45 | +10.04% | 4 | 1,993 | 110.79% |
| AMD240621C00085000 | 2024-05-02 11:04AM EDT | 85.00 | 60.26 | 65.80 | 67.55 | 0.00 | - | 2 | 2,442 | 100.64% |
| AMD240621C00090000 | 2024-05-03 11:21AM EDT | 90.00 | 58.70 | 60.95 | 62.10 | +2.40 | +4.26% | 2 | 2,090 | 89.11% |
| AMD240621C00095000 | 2024-05-02 10:03AM EDT | 95.00 | 48.46 | 55.05 | 56.80 | 0.00 | - | 1 | 1,423 | 66.36% |
| AMD240621C00100000 | 2024-05-03 2:21PM EDT | 100.00 | 51.00 | 50.15 | 51.90 | +4.70 | +10.15% | 64 | 4,471 | 62.84% |
| AMD240621C00105000 | 2024-05-01 3:39PM EDT | 105.00 | 41.12 | 46.20 | 47.10 | 0.00 | - | 31 | 4,629 | 68.31% |
| AMD240621C00110000 | 2024-05-03 3:04PM EDT | 110.00 | 41.60 | 40.40 | 42.25 | +4.16 | +11.11% | 7 | 6,187 | 56.10% |
| AMD240621C00115000 | 2024-05-02 3:05PM EDT | 115.00 | 35.33 | 35.60 | 37.50 | +2.18 | +6.58% | 1 | 10,624 | 52.88% |
| AMD240621C00120000 | 2024-05-03 12:15PM EDT | 120.00 | 32.03 | 31.65 | 32.50 | +4.80 | +17.63% | 30 | 5,141 | 52.19% |
| AMD240621C00125000 | 2024-05-03 12:57PM EDT | 125.00 | 27.05 | 27.50 | 27.75 | +3.37 | +14.23% | 3 | 6,197 | 50.01% |
| AMD240621C00130000 | 2024-05-03 12:49PM EDT | 130.00 | 23.35 | 23.25 | 23.75 | +3.99 | +20.61% | 16 | 7,050 | 50.61% |
| AMD240621C00135000 | 2024-05-03 2:56PM EDT | 135.00 | 19.30 | 19.30 | 19.75 | +3.02 | +18.55% | 53 | 4,314 | 48.44% |
| AMD240621C00140000 | 2024-05-03 3:38PM EDT | 140.00 | 15.70 | 15.75 | 16.00 | +2.91 | +22.75% | 190 | 6,337 | 46.22% |
| AMD240621C00145000 | 2024-05-03 3:54PM EDT | 145.00 | 12.50 | 12.65 | 12.80 | +2.20 | +21.36% | 587 | 4,949 | 45.15% |
| AMD240621C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 10.00 | 9.95 | 10.05 | +2.20 | +28.21% | 1,742 | 9,459 | 44.41% |
| AMD240621C00155000 | 2024-05-03 3:59PM EDT | 155.00 | 7.67 | 7.65 | 7.75 | +1.77 | +30.00% | 1,697 | 9,179 | 43.90% |
| AMD240621C00160000 | 2024-05-03 3:54PM EDT | 160.00 | 5.86 | 5.80 | 5.90 | +1.51 | +34.71% | 1,223 | 12,603 | 43.66% |
| AMD240621C00165000 | 2024-05-03 3:58PM EDT | 165.00 | 4.35 | 4.30 | 4.40 | +1.10 | +33.85% | 687 | 8,030 | 43.40% |
| AMD240621C00170000 | 2024-05-03 3:58PM EDT | 170.00 | 3.20 | 3.15 | 3.25 | +0.82 | +34.45% | 1,660 | 10,190 | 43.32% |
| AMD240621C00175000 | 2024-05-03 3:53PM EDT | 175.00 | 2.26 | 2.30 | 2.35 | +0.56 | +32.94% | 901 | 11,209 | 43.18% |
| AMD240621C00180000 | 2024-05-03 3:59PM EDT | 180.00 | 1.66 | 1.66 | 1.70 | +0.43 | +34.96% | 2,573 | 20,223 | 43.26% |
| AMD240621C00185000 | 2024-05-03 3:46PM EDT | 185.00 | 1.20 | 1.20 | 1.23 | +0.31 | +34.83% | 677 | 8,673 | 43.48% |
| AMD240621C00190000 | 2024-05-03 3:57PM EDT | 190.00 | 0.87 | 0.87 | 0.89 | +0.19 | +27.94% | 3,475 | 15,673 | 43.77% |
| AMD240621C00195000 | 2024-05-03 3:36PM EDT | 195.00 | 0.64 | 0.63 | 0.66 | +0.16 | +33.33% | 216 | 5,830 | 44.34% |
| AMD240621C00200000 | 2024-05-03 3:59PM EDT | 200.00 | 0.48 | 0.48 | 0.49 | +0.10 | +26.32% | 4,627 | 19,114 | 44.87% |
| AMD240621C00210000 | 2024-05-03 3:53PM EDT | 210.00 | 0.28 | 0.27 | 0.29 | +0.05 | +21.74% | 1,043 | 7,406 | 46.44% |
| AMD240621C00220000 | 2024-05-03 3:57PM EDT | 220.00 | 0.17 | 0.17 | 0.18 | +0.02 | +13.33% | 325 | 13,182 | 48.15% |
| AMD240621C00230000 | 2024-05-03 3:56PM EDT | 230.00 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 127 | 5,587 | 50.00% |
| AMD240621C00240000 | 2024-05-03 1:22PM EDT | 240.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 47 | 5,594 | 51.95% |
| AMD240621C00250000 | 2024-05-03 3:31PM EDT | 250.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 175 | 7,447 | 53.71% |
| AMD240621C00260000 | 2024-05-03 3:35PM EDT | 260.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 51 | 4,483 | 56.25% |
| AMD240621C00270000 | 2024-05-03 1:37PM EDT | 270.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 9 | 4,144 | 58.20% |
| AMD240621C00280000 | 2024-05-03 2:19PM EDT | 280.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 10 | 1,338 | 60.55% |
| AMD240621C00290000 | 2024-05-03 12:04PM EDT | 290.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 734 | 60.16% |
| AMD240621C00300000 | 2024-05-03 1:59PM EDT | 300.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 3,935 | 64.45% |
| AMD240621C00310000 | 2024-05-02 3:26PM EDT | 310.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 608 | 65.63% |
| AMD240621C00320000 | 2024-05-03 2:07PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 1,469 | 64.06% |
| AMD240621C00330000 | 2024-05-02 3:54PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 668 | 67.19% |
| AMD240621C00340000 | 2024-05-01 3:23PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 150 | 1,950 | 68.75% |
| AMD240621C00350000 | 2024-05-03 12:31PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 2,294 | 71.09% |
| AMD240621C00360000 | 2024-05-02 1:27PM EDT | 360.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 50 | 6,467 | 75.78% |
| AMD240621C00370000 | 2024-05-03 3:52PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 413 | 71.88% |
| AMD240621C00380000 | 2024-04-30 1:41PM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 816 | 73.44% |
| AMD240621C00390000 | 2024-05-03 3:37PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,131 | 75.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00005000 | 2024-04-09 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 287.50% |
| AMD240621P00030000 | 2024-04-24 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,572 | 134.38% |
| AMD240621P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 385 | 121.88% |
| AMD240621P00040000 | 2024-04-12 2:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 950 | 112.50% |
| AMD240621P00045000 | 2024-05-01 12:02PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,312 | 103.13% |
| AMD240621P00050000 | 2024-05-01 12:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,596 | 93.75% |
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 55.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 218 | 6,009 | 90.63% |
| AMD240621P00060000 | 2024-05-03 1:29PM EDT | 60.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 8,192 | 85.94% |
| AMD240621P00065000 | 2024-05-03 3:53PM EDT | 65.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11,259 | 78.91% |
| AMD240621P00070000 | 2024-05-02 2:37PM EDT | 70.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 15,920 | 74.22% |
| AMD240621P00075000 | 2024-05-03 9:52AM EDT | 75.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 3 | 19,646 | 67.97% |
| AMD240621P00080000 | 2024-05-03 2:17PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 234 | 20,581 | 65.63% |
| AMD240621P00085000 | 2024-05-01 3:33PM EDT | 85.00 | 0.08 | 0.04 | 0.05 | 0.00 | - | 4 | 15,669 | 61.52% |
| AMD240621P00090000 | 2024-05-03 3:06PM EDT | 90.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 12 | 17,192 | 57.81% |
| AMD240621P00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 3 | 10,435 | 54.10% |
| AMD240621P00100000 | 2024-05-03 3:56PM EDT | 100.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 69 | 11,898 | 51.37% |
| AMD240621P00105000 | 2024-05-03 3:34PM EDT | 105.00 | 0.17 | 0.16 | 0.19 | -0.09 | -34.62% | 94 | 7,912 | 49.12% |
| AMD240621P00110000 | 2024-05-03 3:53PM EDT | 110.00 | 0.25 | 0.25 | 0.28 | -0.16 | -39.02% | 115 | 12,503 | 46.53% |
| AMD240621P00115000 | 2024-05-03 3:54PM EDT | 115.00 | 0.43 | 0.40 | 0.43 | -0.24 | -35.82% | 525 | 9,171 | 44.34% |
| AMD240621P00120000 | 2024-05-03 3:59PM EDT | 120.00 | 0.66 | 0.65 | 0.68 | -0.44 | -40.00% | 462 | 17,214 | 42.63% |
| AMD240621P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 1.10 | 1.09 | 1.25 | -0.60 | -35.29% | 1,145 | 11,908 | 42.97% |
| AMD240621P00130000 | 2024-05-03 3:59PM EDT | 130.00 | 1.77 | 1.70 | 2.00 | -0.98 | -35.64% | 598 | 6,792 | 42.42% |
| AMD240621P00135000 | 2024-05-03 3:53PM EDT | 135.00 | 2.82 | 2.56 | 2.82 | -1.37 | -32.70% | 975 | 6,658 | 40.42% |
| AMD240621P00140000 | 2024-05-03 3:49PM EDT | 140.00 | 4.30 | 4.15 | 4.20 | -1.65 | -27.73% | 3,144 | 12,218 | 39.92% |
| AMD240621P00145000 | 2024-05-03 3:59PM EDT | 145.00 | 6.06 | 6.00 | 6.10 | -2.04 | -25.19% | 1,948 | 9,698 | 39.91% |
| AMD240621P00150000 | 2024-05-03 3:59PM EDT | 150.00 | 8.40 | 8.30 | 8.40 | -2.40 | -22.22% | 1,307 | 12,487 | 39.62% |
| AMD240621P00155000 | 2024-05-03 3:57PM EDT | 155.00 | 11.15 | 11.00 | 11.10 | -3.14 | -21.97% | 805 | 6,556 | 39.10% |
| AMD240621P00160000 | 2024-05-03 3:42PM EDT | 160.00 | 14.40 | 14.10 | 14.30 | -3.33 | -18.78% | 350 | 12,614 | 38.88% |
| AMD240621P00165000 | 2024-05-03 2:01PM EDT | 165.00 | 18.16 | 17.45 | 18.15 | -3.47 | -16.04% | 196 | 7,769 | 40.03% |
| AMD240621P00170000 | 2024-05-03 3:40PM EDT | 170.00 | 21.75 | 21.15 | 21.80 | -3.47 | -13.76% | 41 | 5,979 | 38.27% |
| AMD240621P00175000 | 2024-05-03 11:37AM EDT | 175.00 | 26.02 | 25.45 | 26.00 | -3.61 | -12.18% | 57 | 10,061 | 37.89% |
| AMD240621P00180000 | 2024-05-03 12:36PM EDT | 180.00 | 30.50 | 29.65 | 30.85 | -4.10 | -11.85% | 22 | 11,135 | 41.26% |
| AMD240621P00185000 | 2024-05-03 3:41PM EDT | 185.00 | 34.98 | 34.40 | 35.45 | -4.37 | -11.11% | 16 | 3,861 | 41.74% |
| AMD240621P00190000 | 2024-05-03 2:20PM EDT | 190.00 | 39.85 | 38.40 | 40.80 | -3.69 | -8.47% | 55 | 2,059 | 49.07% |
| AMD240621P00195000 | 2024-05-02 2:08PM EDT | 195.00 | 49.45 | 43.80 | 45.20 | 0.00 | - | 68 | 1,045 | 46.27% |
| AMD240621P00200000 | 2024-05-03 1:20PM EDT | 200.00 | 49.40 | 48.25 | 50.05 | -5.15 | -9.44% | 37 | 122 | 47.51% |
| AMD240621P00210000 | 2024-05-03 3:03PM EDT | 210.00 | 59.70 | 58.15 | 60.05 | -4.30 | -6.72% | 3,301 | 386 | 53.69% |
| AMD240621P00220000 | 2024-05-03 3:03PM EDT | 220.00 | 69.73 | 68.65 | 69.85 | -4.41 | -5.95% | 51 | 19 | 55.62% |
| AMD240621P00230000 | 2024-05-01 3:52PM EDT | 230.00 | 85.83 | 78.65 | 80.15 | 0.00 | - | 1 | 1 | 66.53% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 240.00 | 95.85 | 88.05 | 89.90 | 0.00 | - | 1 | 0 | 66.75% |
| AMD240621P00250000 | 2024-05-03 9:45AM EDT | 250.00 | 101.74 | 98.15 | 100.00 | -4.00 | -3.78% | 1 | 1 | 73.54% |
| AMD240621P00260000 | 2024-05-01 3:52PM EDT | 260.00 | 115.76 | 108.65 | 110.15 | 0.00 | - | 2 | 0 | 81.05% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 270.00 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 139.77% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 280.00 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 290.00 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 300.00 | 130.35 | 148.65 | 150.00 | 0.00 | - | 50 | 0 | 93.80% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 310.00 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 320.00 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 330.00 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 340.00 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 350.00 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 177.71% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 360.00 | 196.51 | 208.60 | 209.90 | 0.00 | - | 4 | 0 | 110.06% |
| AMD240621P00390000 | 2024-05-03 12:44PM EDT | 390.00 | 239.60 | 239.00 | 240.05 | +20.25 | +9.23% | 5 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.