Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 85.00 | 76.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 90.00 | 60.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00095000 | 2024-04-23 1:31PM EDT | 95.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018C00100000 | 2024-04-29 10:01AM EDT | 100.00 | 63.24 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD241018C00105000 | 2024-04-29 11:35AM EDT | 105.00 | 59.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241018C00115000 | 2024-04-22 11:01AM EDT | 115.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018C00120000 | 2024-04-26 3:44PM EDT | 120.00 | 45.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018C00125000 | 2024-04-29 2:44PM EDT | 125.00 | 43.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00130000 | 2024-04-29 2:16PM EDT | 130.00 | 40.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 135.00 | 33.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241018C00145000 | 2024-04-29 12:15PM EDT | 145.00 | 30.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00150000 | 2024-04-29 3:53PM EDT | 150.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD241018C00155000 | 2024-04-29 12:38PM EDT | 155.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241018C00160000 | 2024-04-29 2:32PM EDT | 160.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241018C00165000 | 2024-04-29 2:51PM EDT | 165.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| AMD241018C00170000 | 2024-04-29 3:33PM EDT | 170.00 | 18.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| AMD241018C00175000 | 2024-04-29 2:32PM EDT | 175.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| AMD241018C00180000 | 2024-04-29 3:26PM EDT | 180.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| AMD241018C00185000 | 2024-04-29 3:00PM EDT | 185.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD241018C00190000 | 2024-04-29 12:24PM EDT | 190.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD241018C00195000 | 2024-04-29 3:28PM EDT | 195.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AMD241018C00200000 | 2024-04-29 3:23PM EDT | 200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 6.25% |
| AMD241018C00210000 | 2024-04-29 1:28PM EDT | 210.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| AMD241018C00220000 | 2024-04-29 2:59PM EDT | 220.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| AMD241018C00230000 | 2024-04-29 2:50PM EDT | 230.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD241018C00240000 | 2024-04-29 10:47AM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018C00250000 | 2024-04-29 3:51PM EDT | 250.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| AMD241018C00260000 | 2024-04-29 11:27AM EDT | 260.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241018C00270000 | 2024-04-29 10:37AM EDT | 270.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD241018C00280000 | 2024-04-24 12:52PM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018C00290000 | 2024-04-29 12:34PM EDT | 290.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD241018C00300000 | 2024-04-29 3:59PM EDT | 300.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| AMD241018C00310000 | 2024-04-29 1:56PM EDT | 310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD241018C00320000 | 2024-04-29 3:26PM EDT | 320.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018C00330000 | 2024-04-29 9:33AM EDT | 330.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018C00340000 | 2024-04-29 3:44PM EDT | 340.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD241018C00350000 | 2024-04-29 9:30AM EDT | 350.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018C00360000 | 2024-04-18 9:50AM EDT | 360.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD241018C00370000 | 2024-04-19 12:55PM EDT | 370.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMD241018C00380000 | 2024-04-25 9:30AM EDT | 380.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018C00390000 | 2024-04-29 2:52PM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-04-29 2:26PM EDT | 85.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241018P00090000 | 2024-04-26 3:27PM EDT | 90.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AMD241018P00095000 | 2024-04-29 9:49AM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018P00100000 | 2024-04-29 10:56AM EDT | 100.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018P00105000 | 2024-04-26 11:38AM EDT | 105.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD241018P00110000 | 2024-04-29 1:48PM EDT | 110.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241018P00115000 | 2024-04-26 3:27PM EDT | 115.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| AMD241018P00120000 | 2024-04-29 2:53PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| AMD241018P00125000 | 2024-04-29 10:59AM EDT | 125.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD241018P00130000 | 2024-04-29 3:51PM EDT | 130.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD241018P00135000 | 2024-04-29 2:20PM EDT | 135.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD241018P00140000 | 2024-04-29 2:59PM EDT | 140.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD241018P00145000 | 2024-04-29 12:48PM EDT | 145.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD241018P00150000 | 2024-04-29 3:52PM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| AMD241018P00155000 | 2024-04-29 3:08PM EDT | 155.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD241018P00160000 | 2024-04-29 3:08PM EDT | 160.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.05% |
| AMD241018P00165000 | 2024-04-29 12:52PM EDT | 165.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD241018P00170000 | 2024-04-29 9:37AM EDT | 170.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD241018P00175000 | 2024-04-26 1:23PM EDT | 175.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00180000 | 2024-04-25 3:19PM EDT | 180.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 185.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 190.00 | 41.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00195000 | 2024-04-25 9:55AM EDT | 195.00 | 47.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00200000 | 2024-04-25 2:16PM EDT | 200.00 | 49.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00210000 | 2024-04-26 10:14AM EDT | 210.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00220000 | 2024-04-29 1:59PM EDT | 220.00 | 62.03 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| AMD241018P00230000 | 2024-04-11 9:33AM EDT | 230.00 | 64.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 240.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD241018P00250000 | 2024-04-17 9:46AM EDT | 250.00 | 87.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00260000 | 2024-03-13 3:28PM EDT | 260.00 | 72.30 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 280.00 | 97.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 290.00 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 300.00 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 310.00 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 320.00 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 330.00 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.