Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240927C00075000 | 2024-09-06 11:48AM EDT | 75.00 | 58.05 | 80.45 | 81.60 | 0.00 | - | 1 | 0 | 215.63% |
| AMD240927C00080000 | 2024-09-13 12:27PM EDT | 80.00 | 71.28 | 75.50 | 76.55 | 0.00 | - | 1 | 2 | 198.05% |
| AMD240927C00085000 | 2024-09-18 11:57AM EDT | 85.00 | 68.00 | 70.65 | 71.45 | +3.75 | +5.84% | 1 | 5 | 188.28% |
| AMD240927C00090000 | 2024-09-20 3:21PM EDT | 90.00 | 65.29 | 65.85 | 66.25 | -3.41 | -4.96% | 2 | 28 | 171.88% |
| AMD240927C00095000 | 2024-09-20 3:29PM EDT | 95.00 | 60.06 | 60.85 | 61.30 | -1.19 | -1.94% | 6 | 32 | 161.33% |
| AMD240927C00100000 | 2024-09-20 3:23PM EDT | 100.00 | 55.21 | 55.85 | 56.25 | -0.99 | -1.76% | 31 | 27 | 141.80% |
| AMD240927C00105000 | 2024-09-19 1:21PM EDT | 105.00 | 53.70 | 50.70 | 51.50 | 0.00 | - | 2 | 11 | 135.35% |
| AMD240927C00110000 | 2024-09-20 3:19PM EDT | 110.00 | 45.23 | 45.90 | 46.20 | -1.14 | -2.46% | 1 | 37 | 114.45% |
| AMD240927C00115000 | 2024-09-19 9:31AM EDT | 115.00 | 38.70 | 40.70 | 41.25 | 0.00 | - | 2 | 17 | 85.16% |
| AMD240927C00120000 | 2024-09-20 9:57AM EDT | 120.00 | 35.80 | 35.90 | 36.35 | -3.00 | -7.73% | 30 | 142 | 96.68% |
| AMD240927C00121000 | 2024-09-18 3:56PM EDT | 121.00 | 27.50 | 34.95 | 35.35 | 0.00 | - | 5 | 31 | 96.29% |
| AMD240927C00122000 | 2024-09-18 3:33PM EDT | 122.00 | 28.40 | 33.70 | 34.25 | 0.00 | - | 5 | 9 | 70.31% |
| AMD240927C00123000 | 2024-09-19 9:50AM EDT | 123.00 | 31.05 | 32.75 | 33.30 | 0.00 | - | 1 | 10 | 78.13% |
| AMD240927C00124000 | 2024-09-17 1:04PM EDT | 124.00 | 27.00 | 31.95 | 32.25 | 0.00 | - | 1 | 23 | 84.18% |
| AMD240927C00125000 | 2024-09-20 3:05PM EDT | 125.00 | 29.15 | 30.90 | 31.35 | -4.34 | -12.96% | 23 | 184 | 83.69% |
| AMD240927C00126000 | 2024-09-18 3:52PM EDT | 126.00 | 22.75 | 29.80 | 30.30 | 0.00 | - | 1 | 12 | 74.22% |
| AMD240927C00127000 | 2024-09-20 3:26PM EDT | 127.00 | 27.99 | 28.95 | 29.35 | +4.99 | +21.70% | 2 | 21 | 80.47% |
| AMD240927C00128000 | 2024-09-18 3:34PM EDT | 128.00 | 22.35 | 27.95 | 28.40 | 0.00 | - | 13 | 68 | 79.49% |
| AMD240927C00129000 | 2024-09-17 3:40PM EDT | 129.00 | 21.60 | 26.90 | 27.40 | 0.00 | - | 16 | 21 | 75.20% |
| AMD240927C00130000 | 2024-09-20 3:59PM EDT | 130.00 | 26.10 | 26.05 | 26.40 | -0.80 | -2.97% | 65 | 228 | 77.15% |
| AMD240927C00131000 | 2024-09-20 12:08PM EDT | 131.00 | 23.60 | 24.95 | 25.40 | -1.90 | -7.45% | 3 | 21 | 71.68% |
| AMD240927C00132000 | 2024-09-20 3:21PM EDT | 132.00 | 23.40 | 23.95 | 24.40 | +5.50 | +30.73% | 12 | 68 | 69.04% |
| AMD240927C00133000 | 2024-09-18 3:41PM EDT | 133.00 | 21.75 | 22.90 | 23.35 | +4.70 | +27.57% | 26 | 29 | 63.48% |
| AMD240927C00134000 | 2024-09-20 3:05PM EDT | 134.00 | 20.05 | 21.95 | 22.45 | -3.65 | -15.40% | 9 | 100 | 65.14% |
| AMD240927C00135000 | 2024-09-20 2:56PM EDT | 135.00 | 20.10 | 20.80 | 21.45 | -2.70 | -11.84% | 40 | 943 | 58.40% |
| AMD240927C00136000 | 2024-09-20 3:21PM EDT | 136.00 | 19.45 | 20.00 | 20.35 | -4.12 | -17.48% | 22 | 91 | 58.69% |
| AMD240927C00137000 | 2024-09-20 3:41PM EDT | 137.00 | 18.25 | 19.10 | 19.45 | -3.40 | -15.70% | 27 | 206 | 60.60% |
| AMD240927C00138000 | 2024-09-20 1:24PM EDT | 138.00 | 16.10 | 18.10 | 18.50 | -3.75 | -18.89% | 18 | 225 | 58.84% |
| AMD240927C00139000 | 2024-09-20 3:06PM EDT | 139.00 | 15.95 | 17.10 | 17.40 | -2.77 | -14.80% | 42 | 123 | 54.20% |
| AMD240927C00140000 | 2024-09-20 3:59PM EDT | 140.00 | 16.22 | 16.20 | 16.40 | -1.06 | -6.13% | 145 | 1,087 | 53.32% |
| AMD240927C00141000 | 2024-09-20 3:19PM EDT | 141.00 | 14.39 | 15.15 | 15.45 | -1.99 | -12.15% | 16 | 591 | 50.59% |
| AMD240927C00142000 | 2024-09-20 3:34PM EDT | 142.00 | 13.75 | 14.25 | 14.50 | -1.60 | -10.42% | 119 | 550 | 50.20% |
| AMD240927C00143000 | 2024-09-20 3:44PM EDT | 143.00 | 12.77 | 13.20 | 13.70 | -1.53 | -10.70% | 137 | 412 | 55.62% |
| AMD240927C00144000 | 2024-09-20 3:55PM EDT | 144.00 | 12.08 | 12.40 | 12.60 | -1.97 | -14.02% | 92 | 190 | 50.17% |
| AMD240927C00145000 | 2024-09-20 3:56PM EDT | 145.00 | 11.30 | 11.45 | 11.65 | -1.15 | -9.24% | 400 | 1,987 | 48.15% |
| AMD240927C00146000 | 2024-09-20 3:51PM EDT | 146.00 | 10.20 | 10.55 | 10.75 | -1.90 | -15.70% | 97 | 305 | 47.02% |
| AMD240927C00147000 | 2024-09-20 2:48PM EDT | 147.00 | 9.15 | 9.70 | 9.90 | -1.55 | -14.49% | 161 | 309 | 46.53% |
| AMD240927C00148000 | 2024-09-20 3:53PM EDT | 148.00 | 8.20 | 8.60 | 9.00 | -1.98 | -19.45% | 524 | 646 | 44.82% |
| AMD240927C00149000 | 2024-09-20 3:58PM EDT | 149.00 | 8.00 | 7.85 | 8.20 | -1.65 | -17.10% | 262 | 705 | 44.43% |
| AMD240927C00150000 | 2024-09-20 3:59PM EDT | 150.00 | 7.30 | 7.25 | 7.40 | -1.10 | -13.10% | 1,661 | 12,529 | 43.63% |
| AMD240927C00152500 | 2024-09-20 3:59PM EDT | 152.50 | 5.48 | 5.45 | 5.60 | -1.02 | -15.69% | 2,464 | 1,956 | 42.46% |
| AMD240927C00155000 | 2024-09-20 3:59PM EDT | 155.00 | 3.95 | 3.95 | 4.00 | -1.05 | -21.00% | 9,554 | 4,994 | 40.80% |
| AMD240927C00157500 | 2024-09-20 3:59PM EDT | 157.50 | 2.78 | 2.69 | 2.75 | -0.90 | -24.46% | 19,479 | 2,630 | 40.09% |
| AMD240927C00160000 | 2024-09-20 3:59PM EDT | 160.00 | 1.82 | 1.81 | 1.83 | -0.78 | -30.00% | 16,478 | 18,923 | 39.97% |
| AMD240927C00165000 | 2024-09-20 3:59PM EDT | 165.00 | 0.74 | 0.73 | 0.75 | -0.43 | -36.75% | 12,998 | 4,795 | 40.67% |
| AMD240927C00170000 | 2024-09-20 3:59PM EDT | 170.00 | 0.30 | 0.28 | 0.30 | -0.21 | -41.18% | 12,937 | 13,642 | 42.38% |
| AMD240927C00175000 | 2024-09-20 3:59PM EDT | 175.00 | 0.12 | 0.13 | 0.14 | -0.09 | -42.86% | 462 | 1,984 | 45.61% |
| AMD240927C00180000 | 2024-09-20 3:53PM EDT | 180.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 803 | 2,106 | 49.81% |
| AMD240927C00185000 | 2024-09-20 3:58PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 273 | 459 | 53.52% |
| AMD240927C00190000 | 2024-09-20 3:54PM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 37 | 688 | 56.25% |
| AMD240927C00195000 | 2024-09-20 1:54PM EDT | 195.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 50 | 1,138 | 61.72% |
| AMD240927C00200000 | 2024-09-20 3:58PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 1,808 | 65.63% |
| AMD240927C00205000 | 2024-09-20 1:35PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 174 | 675 | 68.75% |
| AMD240927C00210000 | 2024-09-20 12:58PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 126 | 68.75% |
| AMD240927C00215000 | 2024-09-18 10:49AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 255 | 75.00% |
| AMD240927C00220000 | 2024-09-17 10:20AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 72 | 79.69% |
| AMD240927C00225000 | 2024-09-16 3:53PM EDT | 225.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 43 | 169 | 89.06% |
| AMD240927C00230000 | 2024-09-13 1:37PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 87.50% |
| AMD240927C00235000 | 2024-09-11 1:12PM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 110 | 93.75% |
| AMD240927C00240000 | 2024-09-17 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 37 | 96.88% |
| AMD240927C00245000 | 2024-09-04 12:37PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 103.13% |
| AMD240927C00250000 | 2024-09-18 11:22AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 89 | 106.25% |
| AMD240927C00255000 | 2024-09-03 10:33AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 109.38% |
| AMD240927C00260000 | 2024-09-03 10:34AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 112.50% |
| AMD240927C00265000 | 2024-09-12 12:57PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 67 | 118.75% |
Putsfor27 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240927P00070000 | 2024-09-06 11:09AM EDT | 70.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 35 | 181.25% |
| AMD240927P00075000 | 2024-09-09 10:02AM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 168.75% |
| AMD240927P00080000 | 2024-09-12 1:36PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 48 | 150.00% |
| AMD240927P00085000 | 2024-09-20 3:45PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 137.50% |
| AMD240927P00090000 | 2024-09-17 2:26PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 135 | 125.00% |
| AMD240927P00095000 | 2024-09-20 10:49AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 373 | 115.63% |
| AMD240927P00100000 | 2024-09-20 9:32AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 643 | 103.13% |
| AMD240927P00105000 | 2024-09-20 10:40AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 93.75% |
| AMD240927P00110000 | 2024-09-20 3:38PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 286 | 854 | 82.81% |
| AMD240927P00115000 | 2024-09-20 3:39PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 188 | 5,255 | 78.13% |
| AMD240927P00120000 | 2024-09-20 3:48PM EDT | 120.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 93 | 1,949 | 74.22% |
| AMD240927P00121000 | 2024-09-20 9:33AM EDT | 121.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 90 | 70.31% |
| AMD240927P00122000 | 2024-09-20 2:44PM EDT | 122.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 52 | 70.31% |
| AMD240927P00123000 | 2024-09-20 12:36PM EDT | 123.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 23 | 54 | 67.97% |
| AMD240927P00124000 | 2024-09-20 11:20AM EDT | 124.00 | 0.06 | 0.02 | 0.04 | +0.01 | +20.00% | 14 | 135 | 67.58% |
| AMD240927P00125000 | 2024-09-20 3:57PM EDT | 125.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 182 | 1,529 | 66.41% |
| AMD240927P00126000 | 2024-09-20 1:48PM EDT | 126.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 126 | 240 | 64.45% |
| AMD240927P00127000 | 2024-09-20 2:39PM EDT | 127.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 42 | 52 | 63.28% |
| AMD240927P00128000 | 2024-09-20 2:22PM EDT | 128.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 273 | 339 | 62.11% |
| AMD240927P00129000 | 2024-09-20 3:43PM EDT | 129.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 33 | 134 | 60.94% |
| AMD240927P00130000 | 2024-09-20 3:56PM EDT | 130.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 563 | 3,352 | 58.59% |
| AMD240927P00131000 | 2024-09-20 2:17PM EDT | 131.00 | 0.08 | 0.05 | 0.07 | -0.02 | -20.00% | 73 | 562 | 57.81% |
| AMD240927P00132000 | 2024-09-20 3:44PM EDT | 132.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 128 | 183 | 56.25% |
| AMD240927P00133000 | 2024-09-20 3:56PM EDT | 133.00 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 213 | 218 | 55.27% |
| AMD240927P00134000 | 2024-09-20 3:57PM EDT | 134.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 45 | 343 | 53.91% |
| AMD240927P00135000 | 2024-09-20 3:56PM EDT | 135.00 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 1,571 | 2,566 | 52.64% |
| AMD240927P00136000 | 2024-09-20 3:44PM EDT | 136.00 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 253 | 335 | 51.56% |
| AMD240927P00137000 | 2024-09-20 3:18PM EDT | 137.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 189 | 397 | 50.00% |
| AMD240927P00138000 | 2024-09-20 3:58PM EDT | 138.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 241 | 540 | 49.51% |
| AMD240927P00139000 | 2024-09-20 3:54PM EDT | 139.00 | 0.19 | 0.15 | 0.17 | -0.06 | -24.00% | 99 | 381 | 48.24% |
| AMD240927P00140000 | 2024-09-20 3:58PM EDT | 140.00 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 1,400 | 3,439 | 46.78% |
| AMD240927P00141000 | 2024-09-20 3:56PM EDT | 141.00 | 0.24 | 0.21 | 0.23 | -0.08 | -25.00% | 294 | 662 | 46.05% |
| AMD240927P00142000 | 2024-09-20 3:48PM EDT | 142.00 | 0.31 | 0.25 | 0.27 | -0.07 | -18.42% | 255 | 582 | 45.02% |
| AMD240927P00143000 | 2024-09-20 3:58PM EDT | 143.00 | 0.31 | 0.30 | 0.32 | -0.07 | -18.42% | 437 | 548 | 44.09% |
| AMD240927P00144000 | 2024-09-20 3:59PM EDT | 144.00 | 0.37 | 0.35 | 0.38 | -0.15 | -28.85% | 429 | 682 | 43.16% |
| AMD240927P00145000 | 2024-09-20 3:59PM EDT | 145.00 | 0.46 | 0.43 | 0.45 | -0.16 | -25.81% | 1,458 | 1,991 | 42.24% |
| AMD240927P00146000 | 2024-09-20 3:34PM EDT | 146.00 | 0.55 | 0.52 | 0.56 | -0.16 | -22.54% | 572 | 499 | 41.94% |
| AMD240927P00147000 | 2024-09-20 3:59PM EDT | 147.00 | 0.65 | 0.65 | 0.68 | -0.21 | -24.42% | 1,252 | 581 | 41.36% |
| AMD240927P00148000 | 2024-09-20 3:59PM EDT | 148.00 | 0.82 | 0.80 | 0.83 | -0.18 | -18.00% | 1,136 | 686 | 40.97% |
| AMD240927P00149000 | 2024-09-20 3:58PM EDT | 149.00 | 1.01 | 0.96 | 1.01 | -0.16 | -13.68% | 2,077 | 977 | 40.58% |
| AMD240927P00150000 | 2024-09-20 3:59PM EDT | 150.00 | 1.19 | 1.18 | 1.22 | -0.23 | -16.20% | 8,340 | 3,980 | 40.21% |
| AMD240927P00152500 | 2024-09-20 3:59PM EDT | 152.50 | 1.90 | 1.86 | 1.92 | -0.15 | -7.32% | 5,217 | 1,703 | 39.53% |
| AMD240927P00155000 | 2024-09-20 3:59PM EDT | 155.00 | 2.88 | 2.85 | 2.92 | -0.07 | -2.37% | 19,707 | 1,488 | 39.28% |
| AMD240927P00157500 | 2024-09-20 3:58PM EDT | 157.50 | 4.25 | 4.05 | 4.20 | -0.05 | -1.16% | 1,721 | 1,024 | 38.92% |
| AMD240927P00160000 | 2024-09-20 3:59PM EDT | 160.00 | 5.77 | 5.50 | 5.80 | +0.02 | +0.35% | 662 | 5,242 | 38.94% |
| AMD240927P00165000 | 2024-09-20 3:56PM EDT | 165.00 | 9.85 | 9.40 | 9.90 | +0.70 | +7.65% | 131 | 136 | 42.48% |
| AMD240927P00170000 | 2024-09-20 3:30PM EDT | 170.00 | 14.49 | 14.00 | 14.50 | +1.79 | +14.09% | 26 | 97 | 46.83% |
| AMD240927P00175000 | 2024-09-20 11:52AM EDT | 175.00 | 21.05 | 18.80 | 19.30 | +3.10 | +17.27% | 6 | 24 | 50.98% |
| AMD240927P00180000 | 2024-09-20 10:30AM EDT | 180.00 | 25.15 | 23.80 | 24.25 | +2.15 | +9.35% | 2 | 2 | 58.11% |
| AMD240927P00185000 | 2024-09-20 3:45PM EDT | 185.00 | 29.76 | 28.80 | 29.40 | -5.08 | -14.58% | 2 | 1 | 54.30% |
| AMD240927P00190000 | 2024-09-18 2:01PM EDT | 190.00 | 37.80 | 33.90 | 34.45 | 0.00 | - | 3 | 0 | 69.73% |
| AMD240927P00195000 | 2024-09-13 10:31AM EDT | 195.00 | 44.05 | 38.90 | 39.55 | 0.00 | - | - | 0 | 81.45% |
| AMD240927P00200000 | 2024-08-30 11:07AM EDT | 200.00 | 53.30 | 43.90 | 44.50 | 0.00 | - | 8 | 0 | 86.91% |
| AMD240927P00255000 | 2024-09-10 3:54PM EDT | 255.00 | 112.30 | 98.80 | 99.50 | 0.00 | - | - | - | 146.09% |
| AMD240927P00265000 | 2024-09-11 10:42AM EDT | 265.00 | 123.45 | 108.50 | 109.50 | 0.00 | - | - | - | 191.21% |
© 2024 Yahoo. All rights reserved.