Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-04-22 3:37PM EDT | 50.00 | 101.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 60.00 | 99.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00085000 | 2024-04-19 11:49AM EDT | 85.00 | 72.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00090000 | 2024-04-15 12:15PM EDT | 90.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00095000 | 2024-04-24 1:31PM EDT | 95.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00100000 | 2024-04-26 1:42PM EDT | 100.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 105.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250321C00110000 | 2024-04-29 9:37AM EDT | 110.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00115000 | 2024-04-17 11:12AM EDT | 115.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00120000 | 2024-04-24 10:09AM EDT | 120.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00125000 | 2024-04-29 2:09PM EDT | 125.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250321C00130000 | 2024-04-29 12:28PM EDT | 130.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00135000 | 2024-04-29 10:47AM EDT | 135.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00140000 | 2024-04-29 1:31PM EDT | 140.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00145000 | 2024-04-29 3:49PM EDT | 145.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250321C00150000 | 2024-04-29 3:04PM EDT | 150.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00155000 | 2024-04-29 11:25AM EDT | 155.00 | 34.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AMD250321C00160000 | 2024-04-29 3:02PM EDT | 160.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| AMD250321C00165000 | 2024-04-29 1:11PM EDT | 165.00 | 29.59 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| AMD250321C00170000 | 2024-04-29 12:01PM EDT | 170.00 | 27.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD250321C00175000 | 2024-04-29 2:41PM EDT | 175.00 | 25.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD250321C00180000 | 2024-04-29 2:40PM EDT | 180.00 | 24.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| AMD250321C00185000 | 2024-04-29 3:03PM EDT | 185.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250321C00190000 | 2024-04-29 3:51PM EDT | 190.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250321C00195000 | 2024-04-29 2:34PM EDT | 195.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250321C00200000 | 2024-04-29 2:10PM EDT | 200.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| AMD250321C00210000 | 2024-04-29 2:02PM EDT | 210.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250321C00220000 | 2024-04-29 1:47PM EDT | 220.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD250321C00230000 | 2024-04-29 11:23AM EDT | 230.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250321C00240000 | 2024-04-24 10:04AM EDT | 240.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD250321C00250000 | 2024-04-29 12:18PM EDT | 250.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMD250321C00260000 | 2024-04-29 2:09PM EDT | 260.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| AMD250321C00270000 | 2024-04-23 12:13PM EDT | 270.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321C00280000 | 2024-04-29 1:46PM EDT | 280.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 290.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250321C00300000 | 2024-04-29 3:06PM EDT | 300.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250321C00310000 | 2024-04-29 11:29AM EDT | 310.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250321C00320000 | 2024-04-15 1:18PM EDT | 320.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250321C00330000 | 2024-04-29 2:33PM EDT | 330.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321C00340000 | 2024-04-22 3:34PM EDT | 340.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321C00350000 | 2024-04-29 3:54PM EDT | 350.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250321C00360000 | 2024-04-29 2:34PM EDT | 360.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 50.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 65.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00075000 | 2024-04-19 2:21PM EDT | 75.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00080000 | 2024-04-26 12:40PM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00085000 | 2024-04-29 10:46AM EDT | 85.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD250321P00090000 | 2024-04-29 2:29PM EDT | 90.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMD250321P00095000 | 2024-04-29 9:32AM EDT | 95.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00100000 | 2024-04-24 10:10AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| AMD250321P00105000 | 2024-04-29 3:12PM EDT | 105.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| AMD250321P00110000 | 2024-04-29 2:12PM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMD250321P00115000 | 2024-04-29 12:17PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| AMD250321P00120000 | 2024-04-29 3:14PM EDT | 120.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| AMD250321P00125000 | 2024-04-29 11:30AM EDT | 125.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| AMD250321P00130000 | 2024-04-29 3:07PM EDT | 130.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250321P00135000 | 2024-04-29 3:14PM EDT | 135.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD250321P00140000 | 2024-04-26 12:13PM EDT | 140.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD250321P00145000 | 2024-04-29 10:56AM EDT | 145.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250321P00150000 | 2024-04-29 1:29PM EDT | 150.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250321P00155000 | 2024-04-25 2:47PM EDT | 155.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMD250321P00160000 | 2024-04-29 3:19PM EDT | 160.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.05% |
| AMD250321P00165000 | 2024-04-26 11:11AM EDT | 165.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00170000 | 2024-04-24 3:42PM EDT | 170.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD250321P00175000 | 2024-04-29 11:18AM EDT | 175.00 | 33.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00180000 | 2024-04-22 2:26PM EDT | 180.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 185.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 190.00 | 45.72 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 195.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250321P00200000 | 2024-04-29 12:32PM EDT | 200.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 210.00 | 68.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250321P00220000 | 2024-04-22 12:10PM EDT | 220.00 | 75.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00230000 | 2024-04-29 2:00PM EDT | 230.00 | 73.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 240.00 | 91.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 250.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.