Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-04-29 10:41AM EDT | 85.00 | 78.41 | 77.70 | 79.70 | 0.00 | - | 1 | 2 | 77.48% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 64.15 | 73.25 | 75.00 | 0.00 | - | 2 | 7 | 74.04% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 68.85 | 70.65 | 0.00 | - | 6 | 13 | 71.51% |
| AMD241115C00100000 | 2024-04-30 11:04AM EDT | 100.00 | 66.40 | 64.80 | 65.55 | +0.90 | +1.37% | 1 | 56 | 67.98% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 51.00 | 60.40 | 61.05 | 0.00 | - | 2 | 26 | 64.96% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 110.00 | 48.15 | 56.35 | 56.85 | 0.00 | - | 20 | 65 | 63.04% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 115.00 | 48.35 | 52.60 | 52.85 | 0.00 | - | 3 | 19 | 61.73% |
| AMD241115C00120000 | 2024-04-24 10:25AM EDT | 120.00 | 44.40 | 48.65 | 48.95 | 0.00 | - | 1 | 77 | 59.95% |
| AMD241115C00125000 | 2024-04-30 10:08AM EDT | 125.00 | 47.30 | 45.10 | 46.00 | +3.95 | +9.11% | 1 | 56 | 59.86% |
| AMD241115C00130000 | 2024-04-29 12:49PM EDT | 130.00 | 41.52 | 41.65 | 41.85 | 0.00 | - | 9 | 360 | 57.84% |
| AMD241115C00135000 | 2024-04-29 12:04PM EDT | 135.00 | 38.91 | 38.35 | 38.85 | +0.77 | +2.02% | 1 | 194 | 57.27% |
| AMD241115C00140000 | 2024-04-29 10:40AM EDT | 140.00 | 35.00 | 34.95 | 35.45 | 0.00 | - | 1 | 93 | 55.73% |
| AMD241115C00145000 | 2024-04-29 3:19PM EDT | 145.00 | 32.14 | 32.30 | 32.80 | 0.00 | - | 4 | 112 | 55.67% |
| AMD241115C00150000 | 2024-04-29 3:17PM EDT | 150.00 | 30.00 | 29.35 | 29.90 | +0.61 | +2.08% | 1 | 406 | 54.61% |
| AMD241115C00155000 | 2024-04-29 2:36PM EDT | 155.00 | 27.26 | 27.10 | 27.25 | 0.00 | - | 15 | 214 | 54.30% |
| AMD241115C00160000 | 2024-04-30 11:39AM EDT | 160.00 | 25.30 | 24.80 | 25.00 | +0.25 | +1.00% | 6 | 221 | 54.04% |
| AMD241115C00165000 | 2024-04-30 11:43AM EDT | 165.00 | 22.85 | 22.60 | 22.80 | -0.12 | -0.52% | 57 | 320 | 53.62% |
| AMD241115C00170000 | 2024-04-30 12:31PM EDT | 170.00 | 20.75 | 20.65 | 20.80 | +0.30 | +1.47% | 10 | 467 | 53.38% |
| AMD241115C00175000 | 2024-04-30 9:59AM EDT | 175.00 | 19.10 | 18.80 | 19.05 | -0.05 | -0.26% | 7 | 840 | 53.21% |
| AMD241115C00180000 | 2024-04-30 11:15AM EDT | 180.00 | 17.20 | 17.05 | 17.25 | +0.40 | +2.38% | 15 | 682 | 52.82% |
| AMD241115C00185000 | 2024-04-30 12:12PM EDT | 185.00 | 15.90 | 15.60 | 15.80 | +0.10 | +0.63% | 3 | 480 | 52.85% |
| AMD241115C00190000 | 2024-04-30 10:08AM EDT | 190.00 | 14.51 | 14.25 | 14.40 | +0.06 | +0.42% | 3 | 592 | 52.79% |
| AMD241115C00195000 | 2024-04-30 12:20PM EDT | 195.00 | 13.00 | 12.90 | 13.05 | +0.35 | +2.77% | 26 | 648 | 52.54% |
| AMD241115C00200000 | 2024-04-30 11:04AM EDT | 200.00 | 12.07 | 11.65 | 11.80 | +0.25 | +2.12% | 5 | 1,617 | 52.28% |
| AMD241115C00210000 | 2024-04-30 10:11AM EDT | 210.00 | 9.72 | 9.55 | 9.75 | +0.07 | +0.73% | 8 | 881 | 52.06% |
| AMD241115C00220000 | 2024-04-29 3:32PM EDT | 220.00 | 7.70 | 7.90 | 8.05 | 0.00 | - | 164 | 626 | 52.01% |
| AMD241115C00230000 | 2024-04-30 9:44AM EDT | 230.00 | 6.50 | 6.50 | 6.60 | +0.20 | +3.17% | 4 | 578 | 51.88% |
| AMD241115C00240000 | 2024-04-29 3:49PM EDT | 240.00 | 5.15 | 5.30 | 5.45 | 0.00 | - | 39 | 1,716 | 51.77% |
| AMD241115C00250000 | 2024-04-29 3:11PM EDT | 250.00 | 4.30 | 4.40 | 4.55 | 0.00 | - | 20 | 535 | 51.91% |
| AMD241115C00260000 | 2024-04-29 1:37PM EDT | 260.00 | 3.70 | 3.65 | 3.80 | 0.00 | - | 8 | 246 | 52.03% |
| AMD241115C00270000 | 2024-04-30 12:17PM EDT | 270.00 | 3.12 | 3.05 | 3.15 | +0.20 | +6.85% | 46 | 2,305 | 52.14% |
| AMD241115C00280000 | 2024-04-30 10:05AM EDT | 280.00 | 2.68 | 2.55 | 2.61 | +0.24 | +9.84% | 53 | 71 | 52.22% |
| AMD241115C00290000 | 2024-04-29 12:48PM EDT | 290.00 | 2.04 | 2.14 | 2.20 | 0.00 | - | 8 | 214 | 52.42% |
| AMD241115C00300000 | 2024-04-30 12:04PM EDT | 300.00 | 1.85 | 1.82 | 1.87 | +0.13 | +7.56% | 9 | 1,114 | 52.70% |
| AMD241115C00310000 | 2024-04-29 3:04PM EDT | 310.00 | 1.43 | 1.54 | 1.58 | 0.00 | - | 20 | 156 | 52.89% |
| AMD241115C00320000 | 2024-04-25 9:44AM EDT | 320.00 | 0.89 | 1.31 | 1.36 | 0.00 | - | 1 | 470 | 53.17% |
| AMD241115C00330000 | 2024-04-29 11:05AM EDT | 330.00 | 1.06 | 1.11 | 1.18 | 0.00 | - | 2 | 247 | 53.44% |
| AMD241115C00340000 | 2024-04-29 11:34AM EDT | 340.00 | 0.93 | 0.93 | 1.05 | 0.00 | - | 3 | 519 | 53.76% |
| AMD241115C00350000 | 2024-04-29 9:33AM EDT | 350.00 | 0.75 | 0.80 | 0.92 | 0.00 | - | 1 | 187 | 54.08% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 360.00 | 0.51 | 0.67 | 0.81 | 0.00 | - | 32 | 177 | 54.27% |
| AMD241115C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.43 | 0.60 | 0.72 | 0.00 | - | 48 | 182 | 54.76% |
| AMD241115C00380000 | 2024-04-30 10:54AM EDT | 380.00 | 0.57 | 0.50 | 0.62 | +0.09 | +18.75% | 32 | 36 | 54.79% |
| AMD241115C00390000 | 2024-04-24 11:25AM EDT | 390.00 | 0.36 | 0.44 | 0.58 | 0.00 | - | 23 | 461 | 55.37% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-04-30 10:58AM EDT | 85.00 | 0.87 | 0.84 | 0.94 | -0.14 | -13.86% | 30 | 362 | 51.25% |
| AMD241115P00090000 | 2024-04-30 11:26AM EDT | 90.00 | 1.17 | 1.09 | 1.24 | -0.14 | -10.61% | 20 | 189 | 50.68% |
| AMD241115P00095000 | 2024-04-29 12:18PM EDT | 95.00 | 1.70 | 1.48 | 1.54 | 0.00 | - | 80 | 373 | 49.04% |
| AMD241115P00100000 | 2024-04-29 3:36PM EDT | 100.00 | 2.15 | 1.92 | 2.00 | 0.00 | - | 7 | 989 | 48.12% |
| AMD241115P00105000 | 2024-04-30 10:51AM EDT | 105.00 | 2.49 | 2.47 | 2.54 | -0.27 | -9.78% | 2 | 213 | 47.12% |
| AMD241115P00110000 | 2024-04-30 11:09AM EDT | 110.00 | 3.20 | 3.15 | 3.20 | -0.24 | -6.98% | 1 | 544 | 46.23% |
| AMD241115P00115000 | 2024-04-30 12:12PM EDT | 115.00 | 4.00 | 3.95 | 4.15 | -0.40 | -9.09% | 18 | 675 | 46.03% |
| AMD241115P00120000 | 2024-04-30 11:50AM EDT | 120.00 | 5.00 | 4.95 | 5.05 | -0.35 | -6.54% | 30 | 1,519 | 45.06% |
| AMD241115P00125000 | 2024-04-30 12:12PM EDT | 125.00 | 6.17 | 6.20 | 6.25 | -0.48 | -7.22% | 7 | 742 | 44.61% |
| AMD241115P00130000 | 2024-04-30 10:11AM EDT | 130.00 | 7.70 | 7.55 | 7.65 | -0.40 | -4.94% | 2 | 1,044 | 44.23% |
| AMD241115P00135000 | 2024-04-30 11:44AM EDT | 135.00 | 9.11 | 9.10 | 9.25 | -1.33 | -12.74% | 19 | 1,000 | 43.89% |
| AMD241115P00140000 | 2024-04-30 10:08AM EDT | 140.00 | 10.75 | 10.95 | 11.05 | -0.61 | -5.37% | 32 | 2,362 | 43.56% |
| AMD241115P00145000 | 2024-04-30 10:52AM EDT | 145.00 | 12.85 | 12.85 | 13.00 | -0.61 | -4.53% | 138 | 1,237 | 43.12% |
| AMD241115P00150000 | 2024-04-29 12:25PM EDT | 150.00 | 15.14 | 15.10 | 15.25 | -0.51 | -3.26% | 2 | 1,586 | 42.91% |
| AMD241115P00155000 | 2024-04-29 1:09PM EDT | 155.00 | 17.94 | 17.50 | 17.70 | 0.00 | - | 18 | 386 | 42.70% |
| AMD241115P00160000 | 2024-04-30 9:30AM EDT | 160.00 | 19.90 | 20.15 | 20.30 | -0.70 | -3.40% | 4 | 2,459 | 42.39% |
| AMD241115P00165000 | 2024-04-30 11:16AM EDT | 165.00 | 23.04 | 22.90 | 23.10 | -0.36 | -1.54% | 1 | 646 | 42.09% |
| AMD241115P00170000 | 2024-04-29 9:42AM EDT | 170.00 | 27.65 | 25.85 | 26.10 | 0.00 | - | 1 | 1,993 | 41.82% |
| AMD241115P00175000 | 2024-04-30 11:23AM EDT | 175.00 | 29.07 | 28.95 | 29.20 | +0.20 | +0.69% | 1,021 | 6,581 | 41.39% |
| AMD241115P00180000 | 2024-04-29 10:53AM EDT | 180.00 | 32.75 | 32.05 | 32.45 | 0.00 | - | 13 | 533 | 40.90% |
| AMD241115P00185000 | 2024-04-29 11:53AM EDT | 185.00 | 36.16 | 35.65 | 35.95 | 0.00 | - | 30 | 1,333 | 40.60% |
| AMD241115P00190000 | 2024-04-29 2:03PM EDT | 190.00 | 39.36 | 39.15 | 40.10 | 0.00 | - | 1 | 302 | 41.46% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 195.00 | 42.40 | 42.90 | 43.40 | -5.15 | -10.83% | 4 | 247 | 40.00% |
| AMD241115P00200000 | 2024-04-22 1:06PM EDT | 200.00 | 56.00 | 46.75 | 47.15 | 0.00 | - | 1 | 195 | 39.23% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 210.00 | 63.00 | 54.50 | 55.20 | 0.00 | - | 6 | 279 | 38.04% |
| AMD241115P00220000 | 2024-04-29 9:44AM EDT | 220.00 | 65.90 | 62.45 | 63.65 | 0.00 | - | 81 | 319 | 36.55% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 230.00 | 79.94 | 71.95 | 72.65 | 0.00 | - | 4 | 45 | 35.58% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 240.00 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241115P00250000 | 2024-03-13 9:30AM EDT | 250.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 260.00 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 280.00 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 61.95% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.