Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00050000 | 2024-04-18 3:02PM EDT | 50.00 | 104.70 | 103.75 | 105.40 | -7.44 | -6.63% | 133 | 13 | 1,040.63% |
| AMD240419C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 107.64 | 98.70 | 100.45 | 0.00 | - | 1 | 1 | 979.69% |
| AMD240419C00060000 | 2024-04-04 10:13AM EDT | 60.00 | 119.37 | 93.70 | 96.45 | 0.00 | - | 2 | 15 | 1,148.83% |
| AMD240419C00065000 | 2024-04-17 2:45PM EDT | 65.00 | 92.70 | 89.00 | 92.05 | 0.00 | - | 3 | 71 | 857.81% |
| AMD240419C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 87.31 | 83.40 | 86.30 | 0.00 | - | 2 | 43 | 957.03% |
| AMD240419C00075000 | 2024-04-17 11:49AM EDT | 75.00 | 84.23 | 78.55 | 81.00 | 0.00 | - | 3 | 81 | 833.59% |
| AMD240419C00080000 | 2024-04-18 12:21PM EDT | 80.00 | 76.26 | 73.05 | 75.75 | +0.18 | +0.24% | 1 | 448 | 722.27% |
| AMD240419C00085000 | 2024-04-18 2:21PM EDT | 85.00 | 69.78 | 69.65 | 70.80 | -5.91 | -7.81% | 1 | 164 | 518.75% |
| AMD240419C00090000 | 2024-04-18 10:42AM EDT | 90.00 | 65.94 | 63.90 | 65.60 | -4.54 | -6.44% | 1 | 197 | 580.47% |
| AMD240419C00095000 | 2024-04-18 12:03PM EDT | 95.00 | 61.35 | 58.50 | 60.85 | -5.25 | -7.88% | 2 | 246 | 572.27% |
| AMD240419C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 54.80 | 54.20 | 55.90 | +0.30 | +0.55% | 27 | 690 | 528.32% |
| AMD240419C00105000 | 2024-04-18 3:55PM EDT | 105.00 | 49.62 | 49.25 | 50.70 | -0.93 | -1.84% | 8 | 1,084 | 451.56% |
| AMD240419C00110000 | 2024-04-18 1:11PM EDT | 110.00 | 44.73 | 44.70 | 45.55 | -2.17 | -4.63% | 6 | 1,779 | 269.53% |
| AMD240419C00115000 | 2024-04-18 3:37PM EDT | 115.00 | 39.98 | 39.70 | 40.55 | -0.86 | -2.11% | 17 | 3,031 | 237.50% |
| AMD240419C00120000 | 2024-04-18 11:23AM EDT | 120.00 | 36.25 | 33.90 | 35.50 | +1.25 | +3.57% | 6 | 2,694 | 294.53% |
| AMD240419C00125000 | 2024-04-18 3:54PM EDT | 125.00 | 29.65 | 29.60 | 30.70 | -1.25 | -4.05% | 8 | 1,967 | 188.28% |
| AMD240419C00130000 | 2024-04-18 1:37PM EDT | 130.00 | 24.30 | 23.05 | 26.40 | -0.16 | -0.65% | 43 | 2,728 | 291.11% |
| AMD240419C00135000 | 2024-04-18 2:03PM EDT | 135.00 | 18.65 | 19.65 | 20.75 | -2.50 | -11.82% | 40 | 1,083 | 140.23% |
| AMD240419C00140000 | 2024-04-18 2:26PM EDT | 140.00 | 14.81 | 14.65 | 15.60 | +0.31 | +2.14% | 194 | 3,247 | 92.58% |
| AMD240419C00145000 | 2024-04-18 3:59PM EDT | 145.00 | 10.16 | 9.70 | 11.30 | +0.66 | +6.95% | 198 | 2,106 | 103.52% |
| AMD240419C00150000 | 2024-04-18 3:59PM EDT | 150.00 | 5.51 | 4.55 | 6.40 | +0.28 | +5.35% | 2,281 | 3,842 | 62.11% |
| AMD240419C00155000 | 2024-04-18 3:59PM EDT | 155.00 | 1.85 | 1.80 | 1.99 | -0.46 | -19.91% | 51,531 | 8,452 | 57.28% |
| AMD240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.34 | 0.31 | 0.34 | -0.47 | -58.02% | 37,505 | 12,320 | 55.27% |
| AMD240419C00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.06 | 0.05 | 0.06 | -0.22 | -78.57% | 19,883 | 22,904 | 61.72% |
| AMD240419C00170000 | 2024-04-18 3:59PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 9,037 | 23,014 | 76.56% |
| AMD240419C00172500 | 2024-04-18 3:56PM EDT | 172.50 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,867 | 16,866 | 82.03% |
| AMD240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 6,640 | 14,909 | 92.19% |
| AMD240419C00177500 | 2024-04-18 3:59PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 961 | 5,911 | 90.63% |
| AMD240419C00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,380 | 17,403 | 96.88% |
| AMD240419C00182500 | 2024-04-18 3:17PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 422 | 6,254 | 106.25% |
| AMD240419C00185000 | 2024-04-18 3:50PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 326 | 12,894 | 115.63% |
| AMD240419C00187500 | 2024-04-18 3:42PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 3,101 | 121.88% |
| AMD240419C00190000 | 2024-04-18 3:57PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 133 | 24,443 | 131.25% |
| AMD240419C00192500 | 2024-04-18 2:34PM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 4,273 | 137.50% |
| AMD240419C00195000 | 2024-04-18 1:01PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 25,934 | 143.75% |
| AMD240419C00197500 | 2024-04-18 12:21PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,439 | 153.13% |
| AMD240419C00200000 | 2024-04-18 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 25,923 | 162.50% |
| AMD240419C00202500 | 2024-04-18 3:12PM EDT | 202.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,396 | 168.75% |
| AMD240419C00205000 | 2024-04-18 12:22PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,352 | 175.00% |
| AMD240419C00207500 | 2024-04-18 2:25PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,446 | 181.25% |
| AMD240419C00210000 | 2024-04-18 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10,183 | 187.50% |
| AMD240419C00212500 | 2024-04-18 3:02PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,802 | 193.75% |
| AMD240419C00215000 | 2024-04-18 12:52PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,772 | 200.00% |
| AMD240419C00217500 | 2024-04-15 3:55PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,979 | 206.25% |
| AMD240419C00220000 | 2024-04-18 10:43AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 15,868 | 212.50% |
| AMD240419C00225000 | 2024-04-16 11:52AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,362 | 225.00% |
| AMD240419C00230000 | 2024-04-18 12:50PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 10,492 | 237.50% |
| AMD240419C00235000 | 2024-04-15 10:23AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,176 | 250.00% |
| AMD240419C00240000 | 2024-04-18 12:55PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 11,440 | 262.50% |
| AMD240419C00250000 | 2024-04-18 1:14PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,944 | 281.25% |
| AMD240419C00260000 | 2024-04-18 1:10PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,289 | 300.00% |
| AMD240419C00270000 | 2024-04-17 2:47PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,895 | 325.00% |
| AMD240419C00280000 | 2024-04-18 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,605 | 343.75% |
| AMD240419C00290000 | 2024-04-15 11:53AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 920 | 362.50% |
| AMD240419C00300000 | 2024-04-15 2:31PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,884 | 375.00% |
| AMD240419C00310000 | 2024-04-17 1:54PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,039 | 393.75% |
| AMD240419C00320000 | 2024-04-18 3:48PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,013 | 412.50% |
| AMD240419C00330000 | 2024-04-01 10:27AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 251 | 929 | 425.00% |
| AMD240419C00340000 | 2024-04-01 10:28AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 139 | 437.50% |
| AMD240419C00350000 | 2024-03-28 1:35PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 130 | 462.50% |
| AMD240419C00360000 | 2024-03-28 12:04PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 475.00% |
| AMD240419C00370000 | 2024-03-20 3:17PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 487.50% |
| AMD240419C00380000 | 2024-03-21 11:37AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 51 | 500.00% |
| AMD240419C00390000 | 2024-03-26 11:19AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 138 | 512.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00050000 | 2024-03-19 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 943 | 675.00% |
| AMD240419P00055000 | 2024-04-02 11:14AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 691 | 612.50% |
| AMD240419P00060000 | 2024-04-12 11:00AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 928 | 562.50% |
| AMD240419P00065000 | 2024-03-18 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,101 | 525.00% |
| AMD240419P00070000 | 2024-04-04 2:29PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,875 | 475.00% |
| AMD240419P00075000 | 2024-04-11 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,098 | 437.50% |
| AMD240419P00080000 | 2024-04-05 10:43AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,291 | 400.00% |
| AMD240419P00085000 | 2024-04-16 9:48AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,133 | 362.50% |
| AMD240419P00090000 | 2024-04-15 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,526 | 337.50% |
| AMD240419P00095000 | 2024-04-10 1:50PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,896 | 300.00% |
| AMD240419P00100000 | 2024-04-18 10:11AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,732 | 275.00% |
| AMD240419P00105000 | 2024-04-17 12:15PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,293 | 243.75% |
| AMD240419P00110000 | 2024-04-16 9:31AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,599 | 212.50% |
| AMD240419P00115000 | 2024-04-18 3:48PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,577 | 187.50% |
| AMD240419P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 434 | 9,299 | 162.50% |
| AMD240419P00125000 | 2024-04-18 11:03AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 6,009 | 140.63% |
| AMD240419P00130000 | 2024-04-18 3:22PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,488 | 5,923 | 118.75% |
| AMD240419P00135000 | 2024-04-18 3:29PM EDT | 135.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 510 | 6,026 | 104.69% |
| AMD240419P00140000 | 2024-04-18 3:58PM EDT | 140.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 6,467 | 8,254 | 79.69% |
| AMD240419P00145000 | 2024-04-18 3:59PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | -0.25 | -80.65% | 7,098 | 8,106 | 66.80% |
| AMD240419P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 0.31 | 0.30 | 0.40 | -0.79 | -71.82% | 37,872 | 19,886 | 59.77% |
| AMD240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 1.74 | 1.70 | 1.76 | -1.39 | -44.41% | 40,467 | 10,671 | 54.69% |
| AMD240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 5.17 | 5.05 | 5.40 | -1.54 | -22.95% | 5,609 | 18,505 | 54.10% |
| AMD240419P00165000 | 2024-04-18 3:57PM EDT | 165.00 | 10.18 | 9.75 | 10.95 | -0.77 | -7.03% | 1,691 | 10,397 | 96.68% |
| AMD240419P00170000 | 2024-04-18 3:59PM EDT | 170.00 | 15.04 | 14.50 | 15.90 | -0.90 | -5.65% | 1,610 | 14,717 | 116.02% |
| AMD240419P00172500 | 2024-04-18 3:59PM EDT | 172.50 | 17.62 | 17.00 | 18.05 | +0.08 | +0.46% | 209 | 1,298 | 107.81% |
| AMD240419P00175000 | 2024-04-18 3:44PM EDT | 175.00 | 19.99 | 19.60 | 22.00 | -0.86 | -4.12% | 168 | 1,332 | 189.36% |
| AMD240419P00177500 | 2024-04-18 3:24PM EDT | 177.50 | 23.07 | 21.90 | 23.00 | +0.45 | +1.99% | 32 | 1,189 | 109.38% |
| AMD240419P00180000 | 2024-04-18 3:19PM EDT | 180.00 | 25.02 | 23.60 | 25.50 | -0.86 | -3.32% | 6,696 | 1,606 | 197.75% |
| AMD240419P00182500 | 2024-04-18 3:06PM EDT | 182.50 | 28.33 | 26.65 | 28.50 | +0.58 | +2.09% | 1,951 | 164 | 162.89% |
| AMD240419P00185000 | 2024-04-18 3:06PM EDT | 185.00 | 28.96 | 29.30 | 30.90 | -0.31 | -1.06% | 1,978 | 155 | 178.52% |
| AMD240419P00187500 | 2024-04-18 3:06PM EDT | 187.50 | 32.80 | 31.20 | 32.95 | -0.80 | -2.38% | 925 | 69 | 232.62% |
| AMD240419P00190000 | 2024-04-18 3:05PM EDT | 190.00 | 34.86 | 33.75 | 35.95 | +0.20 | +0.58% | 13,119 | 2,999 | 285.74% |
| AMD240419P00192500 | 2024-04-18 3:05PM EDT | 192.50 | 36.35 | 36.25 | 38.75 | -0.50 | -1.36% | 480 | 52 | 186.72% |
| AMD240419P00195000 | 2024-04-18 3:05PM EDT | 195.00 | 40.00 | 38.30 | 42.00 | +1.95 | +5.12% | 1,622 | 182 | 230.08% |
| AMD240419P00197500 | 2024-04-17 3:48PM EDT | 197.50 | 42.18 | 41.10 | 43.00 | 0.00 | - | 3 | 1 | 285.35% |
| AMD240419P00200000 | 2024-04-18 3:05PM EDT | 200.00 | 45.06 | 43.70 | 46.05 | -0.96 | -2.09% | 6,401 | 283 | 344.14% |
| AMD240419P00202500 | 2024-04-17 12:12PM EDT | 202.50 | 44.39 | 45.95 | 48.15 | 0.00 | - | 2 | 0 | 322.85% |
| AMD240419P00205000 | 2024-04-17 12:59PM EDT | 205.00 | 48.73 | 48.75 | 51.05 | 0.00 | - | 4 | 0 | 368.36% |
| AMD240419P00207500 | 2024-04-17 3:29PM EDT | 207.50 | 52.85 | 50.90 | 52.90 | 0.00 | - | 4 | 0 | 317.77% |
| AMD240419P00210000 | 2024-04-18 3:05PM EDT | 210.00 | 54.50 | 53.15 | 56.95 | -0.85 | -1.54% | 1,712 | 103 | 265.63% |
| AMD240419P00212500 | 2024-04-03 9:55AM EDT | 212.50 | 32.94 | 56.00 | 58.10 | 0.00 | - | 10 | 0 | 361.33% |
| AMD240419P00215000 | 2024-04-01 3:54PM EDT | 215.00 | 32.15 | 59.35 | 60.90 | 0.00 | - | 10 | 0 | 302.34% |
| AMD240419P00217500 | 2024-04-17 12:17PM EDT | 217.50 | 60.24 | 61.55 | 63.75 | 0.00 | - | 2 | 0 | 316.41% |
| AMD240419P00220000 | 2024-04-18 3:05PM EDT | 220.00 | 64.90 | 64.30 | 66.60 | -0.60 | -0.92% | 161 | 25 | 373.83% |
| AMD240419P00225000 | 2024-04-02 12:21PM EDT | 225.00 | 49.60 | 68.55 | 71.15 | 0.00 | - | 20 | 0 | 464.26% |
| AMD240419P00230000 | 2024-04-18 3:05PM EDT | 230.00 | 74.90 | 73.55 | 76.70 | +0.35 | +0.47% | 49 | 10 | 353.13% |
| AMD240419P00235000 | 2024-03-26 11:22AM EDT | 235.00 | 53.80 | 78.90 | 81.55 | 0.00 | - | 30 | 0 | 391.41% |
| AMD240419P00240000 | 2024-04-01 11:49AM EDT | 240.00 | 57.20 | 83.80 | 85.70 | 0.00 | - | 2 | 0 | 477.34% |
| AMD240419P00250000 | 2024-03-26 3:10PM EDT | 250.00 | 68.60 | 94.35 | 96.55 | 0.00 | - | 4 | 0 | 478.13% |
| AMD240419P00260000 | 2024-04-17 12:11PM EDT | 260.00 | 101.90 | 103.80 | 105.90 | 0.00 | - | 2 | 0 | 567.38% |
| AMD240419P00270000 | 2024-03-20 3:13PM EDT | 270.00 | 90.55 | 113.50 | 116.05 | 0.00 | - | 44 | 0 | 615.04% |
| AMD240419P00280000 | 2024-03-11 3:09PM EDT | 280.00 | 81.80 | 112.20 | 113.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00290000 | 2024-03-13 2:52PM EDT | 290.00 | 92.70 | 125.50 | 127.90 | 0.00 | - | 180 | 0 | 0.00% |
| AMD240419P00300000 | 2024-03-20 3:35PM EDT | 300.00 | 120.00 | 143.70 | 145.85 | 0.00 | - | 1 | 0 | 678.13% |
| AMD240419P00310000 | 2024-03-06 11:07AM EDT | 310.00 | 100.47 | 138.30 | 139.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00320000 | 2024-03-06 11:07AM EDT | 320.00 | 110.25 | 148.25 | 149.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.