Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-04-25 3:29PM EDT | 85.00 | 71.90 | 76.00 | 77.35 | 0.00 | - | 25 | 42 | 59.67% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 90.00 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 190.88% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 95.00 | 57.05 | 66.75 | 68.10 | 0.00 | - | 2 | 2 | 62.65% |
| AMD240816C00100000 | 2024-04-29 10:43AM EDT | 100.00 | 62.14 | 62.15 | 63.75 | 0.00 | - | 1 | 131 | 63.03% |
| AMD240816C00105000 | 2024-04-29 11:35AM EDT | 105.00 | 57.25 | 57.50 | 58.90 | 0.00 | - | 1 | 99 | 59.94% |
| AMD240816C00110000 | 2024-04-25 2:27PM EDT | 110.00 | 47.70 | 53.10 | 53.90 | 0.00 | - | 6 | 43 | 57.03% |
| AMD240816C00115000 | 2024-04-26 2:30PM EDT | 115.00 | 46.58 | 48.70 | 49.40 | 0.00 | - | 11 | 152 | 55.52% |
| AMD240816C00120000 | 2024-04-29 3:06PM EDT | 120.00 | 43.75 | 44.25 | 45.15 | 0.00 | - | 7 | 57 | 53.99% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 125.00 | 34.61 | 40.45 | 40.85 | 0.00 | - | 1 | 83 | 53.37% |
| AMD240816C00130000 | 2024-04-29 11:30AM EDT | 130.00 | 36.50 | 36.25 | 37.25 | 0.00 | - | 13 | 238 | 52.64% |
| AMD240816C00135000 | 2024-04-29 1:46PM EDT | 135.00 | 33.45 | 32.65 | 33.25 | 0.00 | - | 5 | 600 | 51.60% |
| AMD240816C00140000 | 2024-04-29 3:46PM EDT | 140.00 | 29.26 | 29.05 | 30.15 | 0.00 | - | 19 | 559 | 51.51% |
| AMD240816C00145000 | 2024-04-29 3:42PM EDT | 145.00 | 26.18 | 25.85 | 27.15 | 0.00 | - | 18 | 996 | 51.47% |
| AMD240816C00150000 | 2024-04-29 3:53PM EDT | 150.00 | 24.00 | 23.75 | 24.05 | +0.55 | +2.35% | 20 | 689 | 52.25% |
| AMD240816C00155000 | 2024-04-30 9:37AM EDT | 155.00 | 20.60 | 20.55 | 20.75 | 0.00 | - | 1 | 1,949 | 50.35% |
| AMD240816C00160000 | 2024-04-30 9:36AM EDT | 160.00 | 18.40 | 18.25 | 18.50 | -0.06 | -0.33% | 33 | 610 | 50.71% |
| AMD240816C00165000 | 2024-04-30 9:34AM EDT | 165.00 | 16.70 | 16.20 | 16.40 | +0.55 | +3.41% | 14 | 969 | 50.99% |
| AMD240816C00170000 | 2024-04-30 9:37AM EDT | 170.00 | 14.00 | 14.10 | 14.25 | -0.24 | -1.69% | 29 | 1,993 | 50.53% |
| AMD240816C00175000 | 2024-04-30 9:31AM EDT | 175.00 | 12.60 | 12.15 | 12.30 | +0.15 | +1.20% | 1 | 949 | 50.19% |
| AMD240816C00180000 | 2024-04-30 9:39AM EDT | 180.00 | 10.69 | 10.70 | 10.85 | +0.24 | +2.30% | 3 | 1,968 | 50.32% |
| AMD240816C00185000 | 2024-04-29 3:27PM EDT | 185.00 | 9.10 | 9.40 | 9.55 | 0.00 | - | 35 | 1,060 | 50.60% |
| AMD240816C00190000 | 2024-04-30 9:35AM EDT | 190.00 | 8.40 | 8.00 | 8.15 | +0.20 | +2.44% | 30 | 872 | 50.10% |
| AMD240816C00195000 | 2024-04-30 9:34AM EDT | 195.00 | 7.35 | 6.90 | 7.10 | +0.40 | +5.76% | 2 | 807 | 50.13% |
| AMD240816C00200000 | 2024-04-30 9:31AM EDT | 200.00 | 6.40 | 6.05 | 6.15 | +0.28 | +4.58% | 3 | 2,811 | 50.32% |
| AMD240816C00210000 | 2024-04-30 9:33AM EDT | 210.00 | 4.75 | 4.50 | 4.65 | +0.40 | +9.20% | 1 | 1,879 | 50.50% |
| AMD240816C00220000 | 2024-04-30 9:40AM EDT | 220.00 | 3.50 | 3.35 | 3.45 | +0.19 | +5.74% | 2 | 1,096 | 50.60% |
| AMD240816C00230000 | 2024-04-30 9:40AM EDT | 230.00 | 2.51 | 2.50 | 2.58 | +0.02 | +0.80% | 6 | 1,242 | 50.82% |
| AMD240816C00240000 | 2024-04-30 9:38AM EDT | 240.00 | 1.89 | 1.88 | 1.98 | -0.03 | -1.56% | 8 | 1,249 | 51.27% |
| AMD240816C00250000 | 2024-04-29 3:59PM EDT | 250.00 | 1.48 | 1.44 | 1.52 | 0.00 | - | 31 | 1,310 | 51.78% |
| AMD240816C00260000 | 2024-04-29 1:23PM EDT | 260.00 | 1.09 | 1.09 | 1.14 | 0.00 | - | 22 | 717 | 52.05% |
| AMD240816C00270000 | 2024-04-29 3:57PM EDT | 270.00 | 0.88 | 0.87 | 0.92 | 0.00 | - | 7 | 1,032 | 52.91% |
| AMD240816C00280000 | 2024-04-29 3:56PM EDT | 280.00 | 0.69 | 0.64 | 0.71 | 0.00 | - | 54 | 299 | 53.08% |
| AMD240816C00290000 | 2024-04-29 12:23PM EDT | 290.00 | 0.49 | 0.50 | 0.57 | 0.00 | - | 2 | 155 | 53.66% |
| AMD240816C00300000 | 2024-04-30 9:37AM EDT | 300.00 | 0.42 | 0.38 | 0.45 | -0.01 | -2.33% | 26 | 2,148 | 54.03% |
| AMD240816C00310000 | 2024-04-29 3:39PM EDT | 310.00 | 0.34 | 0.30 | 0.38 | 0.00 | - | 6 | 2,105 | 54.74% |
| AMD240816C00320000 | 2024-04-29 2:15PM EDT | 320.00 | 0.28 | 0.25 | 0.31 | 0.00 | - | 1 | 293 | 55.42% |
| AMD240816C00330000 | 2024-04-30 9:30AM EDT | 330.00 | 0.24 | 0.20 | 0.26 | +0.08 | +50.00% | 2 | 271 | 56.06% |
| AMD240816C00340000 | 2024-04-29 3:59PM EDT | 340.00 | 0.20 | 0.16 | 0.22 | 0.00 | - | 31 | 879 | 56.64% |
| AMD240816C00350000 | 2024-04-29 3:13PM EDT | 350.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 33 | 261 | 57.32% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 0.10 | 0.10 | 0.17 | 0.00 | - | 4 | 68 | 57.91% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 370.00 | 0.07 | 0.08 | 0.15 | 0.00 | - | 1 | 155 | 58.50% |
| AMD240816C00380000 | 2024-04-26 11:45AM EDT | 380.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 200 | 641 | 58.20% |
| AMD240816C00390000 | 2024-04-29 3:34PM EDT | 390.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 17 | 1,817 | 58.98% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-04-29 1:45PM EDT | 85.00 | 0.31 | 0.30 | 0.35 | 0.00 | - | 1 | 195 | 58.89% |
| AMD240816P00090000 | 2024-04-29 2:46PM EDT | 90.00 | 0.44 | 0.42 | 0.48 | 0.00 | - | 8 | 103 | 57.23% |
| AMD240816P00095000 | 2024-04-29 2:02PM EDT | 95.00 | 0.59 | 0.56 | 0.63 | 0.00 | - | 5 | 149 | 55.27% |
| AMD240816P00100000 | 2024-04-29 1:29PM EDT | 100.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 6 | 405 | 53.69% |
| AMD240816P00105000 | 2024-04-30 9:37AM EDT | 105.00 | 1.09 | 1.07 | 1.11 | +0.02 | +1.87% | 2 | 287 | 52.47% |
| AMD240816P00110000 | 2024-04-30 9:36AM EDT | 110.00 | 1.44 | 1.43 | 1.48 | -0.04 | -2.70% | 7 | 629 | 51.21% |
| AMD240816P00115000 | 2024-04-29 10:03AM EDT | 115.00 | 2.13 | 1.93 | 2.00 | 0.00 | - | 2 | 1,845 | 50.37% |
| AMD240816P00120000 | 2024-04-30 9:32AM EDT | 120.00 | 2.53 | 2.59 | 2.65 | -0.07 | -2.69% | 11 | 1,797 | 49.82% |
| AMD240816P00125000 | 2024-04-29 3:37PM EDT | 125.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 45 | 3,067 | 49.02% |
| AMD240816P00130000 | 2024-04-30 9:37AM EDT | 130.00 | 4.60 | 4.40 | 4.55 | +0.05 | +1.10% | 25 | 2,048 | 48.84% |
| AMD240816P00135000 | 2024-04-30 9:32AM EDT | 135.00 | 5.62 | 5.70 | 5.80 | -0.18 | -3.10% | 20 | 2,735 | 48.39% |
| AMD240816P00140000 | 2024-04-30 9:31AM EDT | 140.00 | 7.00 | 7.20 | 7.35 | -0.30 | -4.11% | 1 | 4,047 | 48.24% |
| AMD240816P00145000 | 2024-04-29 3:42PM EDT | 145.00 | 9.05 | 8.95 | 9.15 | 0.00 | - | 9 | 1,820 | 48.11% |
| AMD240816P00150000 | 2024-04-30 9:34AM EDT | 150.00 | 10.65 | 10.95 | 11.15 | -0.27 | -2.47% | 3 | 3,058 | 47.85% |
| AMD240816P00155000 | 2024-04-29 2:28PM EDT | 155.00 | 13.20 | 13.30 | 13.40 | 0.00 | - | 64 | 3,019 | 47.61% |
| AMD240816P00160000 | 2024-04-30 9:36AM EDT | 160.00 | 16.00 | 15.85 | 16.00 | +0.11 | +0.69% | 2 | 5,804 | 47.68% |
| AMD240816P00165000 | 2024-04-29 2:01PM EDT | 165.00 | 18.40 | 18.55 | 18.80 | 0.00 | - | 17 | 1,785 | 47.64% |
| AMD240816P00170000 | 2024-04-30 9:34AM EDT | 170.00 | 20.80 | 21.50 | 21.70 | -0.70 | -3.26% | 1 | 1,096 | 47.25% |
| AMD240816P00175000 | 2024-04-29 11:46AM EDT | 175.00 | 24.80 | 23.85 | 24.90 | 0.00 | - | 1 | 863 | 47.08% |
| AMD240816P00180000 | 2024-04-29 3:00PM EDT | 180.00 | 28.25 | 28.05 | 28.80 | 0.00 | - | 7 | 1,167 | 48.40% |
| AMD240816P00185000 | 2024-04-29 1:53PM EDT | 185.00 | 31.69 | 31.10 | 32.45 | 0.00 | - | 1 | 782 | 48.47% |
| AMD240816P00190000 | 2024-04-29 11:31AM EDT | 190.00 | 35.65 | 34.75 | 35.80 | 0.00 | - | 220 | 1,400 | 47.06% |
| AMD240816P00195000 | 2024-04-29 11:02AM EDT | 195.00 | 40.02 | 39.45 | 40.00 | 0.00 | - | 1 | 496 | 47.87% |
| AMD240816P00200000 | 2024-04-29 1:47PM EDT | 200.00 | 43.25 | 43.10 | 44.25 | 0.00 | - | 5 | 855 | 48.46% |
| AMD240816P00210000 | 2024-04-24 9:52AM EDT | 210.00 | 55.01 | 51.95 | 52.90 | 0.00 | - | 2 | 853 | 49.10% |
| AMD240816P00220000 | 2024-04-22 12:49PM EDT | 220.00 | 73.03 | 61.00 | 62.10 | 0.00 | - | 1 | 627 | 50.71% |
| AMD240816P00230000 | 2024-04-19 9:30AM EDT | 230.00 | 79.00 | 70.45 | 71.35 | 0.00 | - | 10 | 108 | 51.55% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 240.00 | 71.80 | 79.90 | 81.45 | 0.00 | - | 1 | 0 | 51.72% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 250.00 | 87.67 | 88.80 | 90.60 | 0.00 | - | 1 | 0 | 54.97% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 99.50 | 100.95 | 0.00 | - | 1 | 0 | 55.73% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 109.40 | 111.05 | 0.00 | - | 1 | 0 | 58.95% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.