Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 65.00 | 103.50 | 95.75 | 97.00 | 0.00 | - | 1 | 15 | 118.75% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 88.44 | 91.65 | 92.05 | 0.00 | - | 1 | 19 | 118.12% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 75.00 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 493.80% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 80.00 | 73.97 | 81.35 | 82.75 | 0.00 | - | 14 | 56 | 104.10% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 85.00 | 97.75 | 76.65 | 77.50 | 0.00 | - | 20 | 97 | 96.68% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 90.00 | 74.50 | 71.85 | 72.60 | 0.00 | - | 1 | 333 | 91.05% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 95.00 | 56.60 | 66.95 | 67.75 | 0.00 | - | 2 | 19 | 85.29% |
| AMD240719C00100000 | 2024-04-26 2:52PM EDT | 100.00 | 59.05 | 62.10 | 62.75 | 0.00 | - | 1 | 1,018 | 79.20% |
| AMD240719C00105000 | 2024-04-30 11:04AM EDT | 105.00 | 57.55 | 57.20 | 58.05 | +2.35 | +4.26% | 1 | 218 | 74.40% |
| AMD240719C00110000 | 2024-04-30 1:42PM EDT | 110.00 | 52.24 | 52.45 | 53.10 | +0.35 | +0.67% | 3 | 168 | 69.19% |
| AMD240719C00115000 | 2024-04-30 12:39PM EDT | 115.00 | 47.15 | 48.10 | 48.55 | -0.90 | -1.87% | 14 | 429 | 66.86% |
| AMD240719C00120000 | 2024-04-30 10:55AM EDT | 120.00 | 43.85 | 43.55 | 43.75 | +0.20 | +0.46% | 4 | 379 | 62.61% |
| AMD240719C00125000 | 2024-04-30 12:55PM EDT | 125.00 | 38.40 | 39.20 | 39.45 | +1.80 | +4.92% | 4 | 462 | 60.18% |
| AMD240719C00130000 | 2024-04-30 9:57AM EDT | 130.00 | 35.36 | 34.95 | 35.20 | +1.76 | +5.24% | 1 | 549 | 57.61% |
| AMD240719C00135000 | 2024-04-30 2:22PM EDT | 135.00 | 30.75 | 31.00 | 31.20 | +0.10 | +0.33% | 17 | 745 | 55.77% |
| AMD240719C00140000 | 2024-04-30 12:30PM EDT | 140.00 | 27.20 | 27.05 | 27.70 | +0.57 | +2.14% | 14 | 893 | 54.30% |
| AMD240719C00145000 | 2024-04-30 2:31PM EDT | 145.00 | 23.75 | 23.85 | 24.05 | +0.50 | +2.15% | 11 | 1,170 | 53.22% |
| AMD240719C00150000 | 2024-04-30 2:25PM EDT | 150.00 | 20.53 | 20.80 | 20.95 | -0.22 | -1.06% | 30 | 1,376 | 52.60% |
| AMD240719C00155000 | 2024-04-30 2:39PM EDT | 155.00 | 18.05 | 17.95 | 18.10 | +0.10 | +0.56% | 92 | 2,538 | 51.90% |
| AMD240719C00160000 | 2024-04-30 2:28PM EDT | 160.00 | 15.12 | 15.50 | 15.65 | -0.18 | -1.18% | 288 | 4,140 | 51.70% |
| AMD240719C00165000 | 2024-04-30 2:35PM EDT | 165.00 | 13.23 | 13.25 | 13.40 | +0.10 | +0.76% | 647 | 2,355 | 51.33% |
| AMD240719C00170000 | 2024-04-30 2:41PM EDT | 170.00 | 11.40 | 11.25 | 11.35 | +0.25 | +2.24% | 3,729 | 2,943 | 50.90% |
| AMD240719C00175000 | 2024-04-30 2:21PM EDT | 175.00 | 9.35 | 9.55 | 9.65 | -0.10 | -1.06% | 429 | 2,914 | 50.79% |
| AMD240719C00180000 | 2024-04-30 2:40PM EDT | 180.00 | 8.07 | 8.00 | 8.15 | +0.07 | +0.87% | 630 | 3,946 | 50.55% |
| AMD240719C00185000 | 2024-04-30 2:38PM EDT | 185.00 | 6.80 | 6.70 | 6.80 | +0.28 | +4.29% | 165 | 1,832 | 50.31% |
| AMD240719C00190000 | 2024-04-30 2:24PM EDT | 190.00 | 5.55 | 5.60 | 5.75 | +0.15 | +2.78% | 287 | 2,494 | 50.34% |
| AMD240719C00195000 | 2024-04-30 2:28PM EDT | 195.00 | 4.61 | 4.65 | 4.75 | -0.04 | -0.86% | 202 | 1,991 | 50.13% |
| AMD240719C00200000 | 2024-04-30 2:42PM EDT | 200.00 | 3.90 | 3.90 | 3.95 | 0.00 | - | 4,811 | 7,489 | 50.18% |
| AMD240719C00210000 | 2024-04-30 2:36PM EDT | 210.00 | 2.75 | 2.70 | 2.78 | +0.04 | +1.48% | 111 | 5,007 | 50.43% |
| AMD240719C00220000 | 2024-04-30 2:41PM EDT | 220.00 | 1.91 | 1.88 | 1.93 | 0.00 | - | 669 | 22,047 | 50.71% |
| AMD240719C00230000 | 2024-04-30 2:33PM EDT | 230.00 | 1.36 | 1.33 | 1.37 | +0.06 | +4.62% | 123 | 6,539 | 51.25% |
| AMD240719C00240000 | 2024-04-30 2:37PM EDT | 240.00 | 0.98 | 0.96 | 0.99 | +0.02 | +2.08% | 67 | 2,668 | 51.93% |
| AMD240719C00250000 | 2024-04-30 2:30PM EDT | 250.00 | 0.71 | 0.71 | 0.72 | -0.01 | -1.39% | 51 | 3,676 | 52.71% |
| AMD240719C00260000 | 2024-04-30 1:24PM EDT | 260.00 | 0.54 | 0.52 | 0.55 | +0.03 | +5.88% | 15 | 1,449 | 53.56% |
| AMD240719C00270000 | 2024-04-30 12:26PM EDT | 270.00 | 0.41 | 0.39 | 0.43 | +0.01 | +2.50% | 8 | 1,822 | 54.49% |
| AMD240719C00280000 | 2024-04-30 12:56PM EDT | 280.00 | 0.30 | 0.31 | 0.34 | -0.01 | -3.23% | 9 | 872 | 55.62% |
| AMD240719C00290000 | 2024-04-29 12:10PM EDT | 290.00 | 0.24 | 0.24 | 0.27 | 0.00 | - | 10 | 860 | 56.54% |
| AMD240719C00300000 | 2024-04-30 1:46PM EDT | 300.00 | 0.21 | 0.19 | 0.21 | 0.00 | - | 68 | 7,551 | 57.32% |
| AMD240719C00310000 | 2024-04-30 1:06PM EDT | 310.00 | 0.18 | 0.15 | 0.18 | +0.02 | +12.50% | 15 | 892 | 58.40% |
| AMD240719C00320000 | 2024-04-30 11:45AM EDT | 320.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 63 | 9,072 | 59.86% |
| AMD240719C00330000 | 2024-04-24 11:21AM EDT | 330.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 8 | 449 | 60.45% |
| AMD240719C00340000 | 2024-04-30 1:52PM EDT | 340.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 5 | 461 | 61.33% |
| AMD240719C00350000 | 2024-04-30 11:57AM EDT | 350.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 11 | 1,074 | 62.50% |
| AMD240719C00360000 | 2024-04-30 2:35PM EDT | 360.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 25 | 2,848 | 63.28% |
| AMD240719C00370000 | 2024-04-19 2:39PM EDT | 370.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 3 | 227 | 64.06% |
| AMD240719C00380000 | 2024-04-29 11:02AM EDT | 380.00 | 0.04 | 0.04 | 0.07 | 0.00 | - | 1 | 135 | 65.23% |
| AMD240719C00390000 | 2024-04-30 11:23AM EDT | 390.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 30 | 748 | 65.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00065000 | 2024-04-30 12:15PM EDT | 65.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 537 | 69.53% |
| AMD240719P00070000 | 2024-04-30 1:29PM EDT | 70.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 9 | 872 | 67.77% |
| AMD240719P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 7 | 187 | 64.84% |
| AMD240719P00080000 | 2024-04-30 10:53AM EDT | 80.00 | 0.11 | 0.08 | 0.12 | -0.03 | -21.43% | 1 | 284 | 62.31% |
| AMD240719P00085000 | 2024-04-30 1:57PM EDT | 85.00 | 0.12 | 0.12 | 0.14 | -0.17 | -58.62% | 10 | 819 | 59.28% |
| AMD240719P00090000 | 2024-04-30 10:05AM EDT | 90.00 | 0.21 | 0.17 | 0.19 | -0.02 | -8.70% | 2 | 729 | 56.93% |
| AMD240719P00095000 | 2024-04-29 9:32AM EDT | 95.00 | 0.31 | 0.23 | 0.26 | 0.00 | - | 1 | 511 | 54.54% |
| AMD240719P00100000 | 2024-04-30 1:31PM EDT | 100.00 | 0.35 | 0.32 | 0.34 | -0.09 | -20.45% | 33 | 2,136 | 52.20% |
| AMD240719P00105000 | 2024-04-30 2:17PM EDT | 105.00 | 0.46 | 0.44 | 0.47 | -0.16 | -25.81% | 34 | 2,550 | 50.24% |
| AMD240719P00110000 | 2024-04-30 2:14PM EDT | 110.00 | 0.64 | 0.62 | 0.66 | -0.17 | -20.99% | 129 | 2,386 | 48.93% |
| AMD240719P00115000 | 2024-04-30 2:29PM EDT | 115.00 | 0.90 | 0.88 | 0.92 | -0.25 | -21.74% | 30 | 1,049 | 47.39% |
| AMD240719P00120000 | 2024-04-30 2:39PM EDT | 120.00 | 1.27 | 1.25 | 1.29 | -0.33 | -20.37% | 255 | 3,550 | 46.14% |
| AMD240719P00125000 | 2024-04-30 2:41PM EDT | 125.00 | 1.80 | 1.77 | 1.82 | -0.37 | -17.05% | 89 | 3,144 | 45.24% |
| AMD240719P00130000 | 2024-04-30 1:21PM EDT | 130.00 | 2.78 | 2.50 | 2.55 | -0.17 | -5.76% | 105 | 2,678 | 44.57% |
| AMD240719P00135000 | 2024-04-30 2:41PM EDT | 135.00 | 3.48 | 3.45 | 3.55 | -0.47 | -11.84% | 59 | 3,309 | 44.24% |
| AMD240719P00140000 | 2024-04-30 2:43PM EDT | 140.00 | 4.74 | 4.70 | 4.80 | -0.65 | -11.93% | 581 | 6,479 | 43.90% |
| AMD240719P00145000 | 2024-04-30 2:30PM EDT | 145.00 | 6.39 | 6.25 | 6.35 | -0.57 | -8.19% | 190 | 4,340 | 43.65% |
| AMD240719P00150000 | 2024-04-30 2:36PM EDT | 150.00 | 8.24 | 8.15 | 8.20 | -0.66 | -7.42% | 490 | 6,310 | 43.40% |
| AMD240719P00155000 | 2024-04-30 2:39PM EDT | 155.00 | 10.45 | 10.30 | 10.40 | -0.52 | -4.74% | 120 | 3,586 | 43.31% |
| AMD240719P00160000 | 2024-04-30 2:29PM EDT | 160.00 | 13.07 | 12.80 | 12.90 | -0.53 | -3.90% | 852 | 3,762 | 43.16% |
| AMD240719P00165000 | 2024-04-30 2:22PM EDT | 165.00 | 15.79 | 15.55 | 15.70 | -0.34 | -2.11% | 552 | 2,486 | 43.02% |
| AMD240719P00170000 | 2024-04-30 2:26PM EDT | 170.00 | 19.00 | 18.55 | 18.65 | -0.60 | -3.06% | 71 | 2,233 | 42.40% |
| AMD240719P00175000 | 2024-04-30 1:38PM EDT | 175.00 | 22.40 | 21.85 | 22.00 | -0.33 | -1.45% | 2 | 1,305 | 42.19% |
| AMD240719P00180000 | 2024-04-29 3:46PM EDT | 180.00 | 25.80 | 25.30 | 25.60 | -0.45 | -1.71% | 18 | 2,699 | 41.97% |
| AMD240719P00185000 | 2024-04-30 2:15PM EDT | 185.00 | 29.60 | 28.60 | 29.25 | -1.05 | -3.43% | 12 | 1,157 | 41.03% |
| AMD240719P00190000 | 2024-04-29 12:06PM EDT | 190.00 | 34.09 | 32.85 | 33.45 | 0.00 | - | 22 | 1,704 | 41.50% |
| AMD240719P00195000 | 2024-04-29 2:09PM EDT | 195.00 | 37.83 | 36.95 | 37.55 | 0.00 | - | 1 | 535 | 40.73% |
| AMD240719P00200000 | 2024-04-26 12:21PM EDT | 200.00 | 43.69 | 41.25 | 41.85 | 0.00 | - | 11 | 798 | 40.06% |
| AMD240719P00210000 | 2024-04-26 12:46PM EDT | 210.00 | 53.02 | 50.35 | 50.75 | 0.00 | - | 2 | 700 | 37.50% |
| AMD240719P00220000 | 2024-04-26 1:15PM EDT | 220.00 | 62.55 | 59.30 | 60.30 | 0.00 | - | 28 | 424 | 36.77% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 230.00 | 81.67 | 68.85 | 70.60 | 0.00 | - | 1 | 0 | 45.00% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 240.00 | 79.40 | 78.75 | 80.10 | 0.00 | - | 10 | 0 | 40.43% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 250.00 | 94.75 | 88.55 | 90.05 | 0.00 | - | 91 | 0 | 42.29% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 260.00 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 88.11% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 90.80 | 108.35 | 109.95 | 0.00 | - | 1 | 0 | 43.75% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 280.00 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 96.40% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 290.00 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 104.09% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 300.00 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 109.31% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 310.00 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 320.00 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 330.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 360.00 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.