Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00075000 | 2024-09-06 12:28PM EDT | 75.00 | 57.79 | 63.40 | 63.65 | 0.00 | - | 1 | 1 | 272.66% |
| AMD240913C00080000 | 2024-09-06 2:13PM EDT | 80.00 | 53.43 | 58.15 | 58.45 | 0.00 | - | 1 | 4 | 227.34% |
| AMD240913C00085000 | 2024-09-06 2:13PM EDT | 85.00 | 48.38 | 53.30 | 53.55 | 0.00 | - | 12 | 13 | 196.09% |
| AMD240913C00090000 | 2024-09-06 11:48AM EDT | 90.00 | 42.88 | 48.35 | 48.65 | 0.00 | - | 4 | 5 | 194.14% |
| AMD240913C00095000 | 2024-09-06 11:56AM EDT | 95.00 | 38.00 | 43.45 | 43.75 | 0.00 | - | 3 | 34 | 187.70% |
| AMD240913C00100000 | 2024-09-10 10:27AM EDT | 100.00 | 39.05 | 38.30 | 38.50 | +5.45 | +16.22% | 4 | 79 | 128.13% |
| AMD240913C00105000 | 2024-09-09 3:54PM EDT | 105.00 | 32.65 | 33.35 | 33.65 | 0.00 | - | 1 | 18 | 131.64% |
| AMD240913C00110000 | 2024-09-10 10:01AM EDT | 110.00 | 28.70 | 28.40 | 28.65 | +1.00 | +3.61% | 2 | 34 | 115.43% |
| AMD240913C00115000 | 2024-09-10 10:16AM EDT | 115.00 | 22.95 | 23.50 | 23.75 | +0.70 | +3.15% | 11 | 81 | 105.08% |
| AMD240913C00120000 | 2024-09-10 9:51AM EDT | 120.00 | 17.90 | 18.50 | 18.75 | +0.13 | +0.73% | 33 | 467 | 84.96% |
| AMD240913C00125000 | 2024-09-10 10:10AM EDT | 125.00 | 13.30 | 13.65 | 13.65 | +0.05 | +0.38% | 21 | 327 | 66.21% |
| AMD240913C00128000 | 2024-09-10 10:00AM EDT | 128.00 | 10.90 | 10.80 | 11.00 | +0.20 | +1.87% | 14 | 54 | 63.97% |
| AMD240913C00129000 | 2024-09-10 10:40AM EDT | 129.00 | 10.20 | 9.70 | 9.90 | +0.75 | +7.94% | 69 | 47 | 55.86% |
| AMD240913C00130000 | 2024-09-10 10:11AM EDT | 130.00 | 9.10 | 8.85 | 9.00 | +0.38 | +4.36% | 19 | 401 | 55.52% |
| AMD240913C00131000 | 2024-09-10 9:50AM EDT | 131.00 | 8.63 | 8.10 | 8.25 | +0.53 | +6.54% | 9 | 224 | 57.86% |
| AMD240913C00132000 | 2024-09-10 10:24AM EDT | 132.00 | 7.18 | 7.25 | 7.40 | +0.33 | +4.82% | 70 | 350 | 56.45% |
| AMD240913C00133000 | 2024-09-10 10:44AM EDT | 133.00 | 6.50 | 6.45 | 6.60 | +0.09 | +1.40% | 410 | 2,208 | 55.52% |
| AMD240913C00134000 | 2024-09-10 11:11AM EDT | 134.00 | 5.75 | 5.55 | 5.70 | +0.10 | +1.77% | 230 | 685 | 51.81% |
| AMD240913C00135000 | 2024-09-10 10:44AM EDT | 135.00 | 5.00 | 4.90 | 5.00 | 0.00 | - | 266 | 2,753 | 52.10% |
| AMD240913C00136000 | 2024-09-10 11:10AM EDT | 136.00 | 4.25 | 4.20 | 4.30 | -0.22 | -4.92% | 622 | 885 | 50.98% |
| AMD240913C00137000 | 2024-09-10 11:09AM EDT | 137.00 | 3.50 | 3.55 | 3.65 | -0.35 | -9.09% | 874 | 1,456 | 50.78% |
| AMD240913C00138000 | 2024-09-10 11:12AM EDT | 138.00 | 3.10 | 3.05 | 3.15 | -0.20 | -6.06% | 2,272 | 1,815 | 50.54% |
| AMD240913C00139000 | 2024-09-10 11:12AM EDT | 139.00 | 2.49 | 2.57 | 2.61 | -0.31 | -11.07% | 2,706 | 1,253 | 50.05% |
| AMD240913C00140000 | 2024-09-10 11:11AM EDT | 140.00 | 2.13 | 2.07 | 2.12 | -0.23 | -9.75% | 7,370 | 8,164 | 49.32% |
| AMD240913C00141000 | 2024-09-10 11:12AM EDT | 141.00 | 1.73 | 1.70 | 1.74 | -0.24 | -12.18% | 2,491 | 2,041 | 49.17% |
| AMD240913C00142000 | 2024-09-10 11:11AM EDT | 142.00 | 1.38 | 1.37 | 1.40 | -0.22 | -13.75% | 3,182 | 2,582 | 48.83% |
| AMD240913C00143000 | 2024-09-10 11:12AM EDT | 143.00 | 1.05 | 1.07 | 1.05 | -0.25 | -19.23% | 1,872 | 2,128 | 47.22% |
| AMD240913C00144000 | 2024-09-10 11:09AM EDT | 144.00 | 0.80 | 0.84 | 0.86 | -0.26 | -24.53% | 1,109 | 1,896 | 48.00% |
| AMD240913C00145000 | 2024-09-10 11:08AM EDT | 145.00 | 0.61 | 0.65 | 0.67 | -0.24 | -28.24% | 2,559 | 23,743 | 47.95% |
| AMD240913C00146000 | 2024-09-10 11:09AM EDT | 146.00 | 0.47 | 0.49 | 0.51 | -0.19 | -28.79% | 826 | 3,381 | 47.71% |
| AMD240913C00147000 | 2024-09-10 10:58AM EDT | 147.00 | 0.40 | 0.38 | 0.39 | -0.13 | -24.53% | 430 | 2,839 | 47.75% |
| AMD240913C00148000 | 2024-09-10 11:10AM EDT | 148.00 | 0.28 | 0.27 | 0.29 | -0.15 | -34.88% | 3,200 | 7,404 | 47.56% |
| AMD240913C00149000 | 2024-09-10 10:51AM EDT | 149.00 | 0.22 | 0.21 | 0.23 | -0.05 | -18.52% | 109 | 1,047 | 48.34% |
| AMD240913C00150000 | 2024-09-10 11:11AM EDT | 150.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 1,096 | 6,034 | 48.24% |
| AMD240913C00152500 | 2024-09-10 10:39AM EDT | 152.50 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 2,927 | 9,267 | 50.20% |
| AMD240913C00155000 | 2024-09-10 11:02AM EDT | 155.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 398 | 6,523 | 53.52% |
| AMD240913C00157500 | 2024-09-10 10:17AM EDT | 157.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 69 | 1,147 | 56.64% |
| AMD240913C00160000 | 2024-09-10 10:55AM EDT | 160.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 420 | 5,739 | 60.55% |
| AMD240913C00162500 | 2024-09-10 10:10AM EDT | 162.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 14 | 423 | 63.28% |
| AMD240913C00165000 | 2024-09-10 11:11AM EDT | 165.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 62 | 2,259 | 68.75% |
| AMD240913C00167500 | 2024-09-10 11:11AM EDT | 167.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 61 | 319 | 67.19% |
| AMD240913C00170000 | 2024-09-10 11:11AM EDT | 170.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 2,372 | 74.22% |
| AMD240913C00172500 | 2024-09-10 10:42AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 196 | 71.88% |
| AMD240913C00175000 | 2024-09-10 10:40AM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 3,333 | 75.00% |
| AMD240913C00177500 | 2024-09-10 11:10AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 387 | 78.13% |
| AMD240913C00180000 | 2024-09-09 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,205 | 84.38% |
| AMD240913C00185000 | 2024-09-09 10:16AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,353 | 90.63% |
| AMD240913C00190000 | 2024-09-06 2:48PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,542 | 1,889 | 98.44% |
| AMD240913C00195000 | 2024-09-09 10:04AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,311 | 106.25% |
| AMD240913C00200000 | 2024-09-09 1:55PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 873 | 112.50% |
| AMD240913C00205000 | 2024-09-05 10:40AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 78 | 118.75% |
| AMD240913C00210000 | 2024-09-06 12:13PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 248 | 125.00% |
| AMD240913C00215000 | 2024-09-03 10:18AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 70 | 131.25% |
| AMD240913C00220000 | 2024-09-04 12:36PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 137.50% |
| AMD240913C00225000 | 2024-09-04 12:36PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 143.75% |
| AMD240913C00230000 | 2024-08-28 11:40AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 150.00% |
| AMD240913C00235000 | 2024-08-30 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 671 | 156.25% |
| AMD240913C00240000 | 2024-08-29 10:06AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 162.50% |
| AMD240913C00245000 | 2024-08-29 1:34PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 110 | 168.75% |
| AMD240913C00250000 | 2024-08-30 10:32AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 175.00% |
| AMD240913C00260000 | 2024-08-28 11:44AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 181.25% |
| AMD240913C00265000 | 2024-08-28 11:23AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 243 | 187.50% |
| AMD240913C00270000 | 2024-08-22 1:32PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| AMD240913C00275000 | 2024-08-22 3:26PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 120 | 196.88% |
| AMD240913C00280000 | 2024-08-26 2:32PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 200.00% |
| AMD240913C00285000 | 2024-08-26 12:25PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 107 | 109 | 206.25% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00070000 | 2024-09-09 1:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 206.25% |
| AMD240913P00075000 | 2024-09-06 2:45PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 187.50% |
| AMD240913P00080000 | 2024-09-10 10:26AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 88 | 168.75% |
| AMD240913P00085000 | 2024-09-06 3:30PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 164 | 150.00% |
| AMD240913P00090000 | 2024-09-06 3:38PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 220 | 134.38% |
| AMD240913P00095000 | 2024-09-09 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 730 | 118.75% |
| AMD240913P00100000 | 2024-09-10 9:46AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 961 | 103.13% |
| AMD240913P00105000 | 2024-09-10 10:54AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 90 | 868 | 95.31% |
| AMD240913P00110000 | 2024-09-10 10:14AM EDT | 110.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 309 | 1,745 | 88.28% |
| AMD240913P00115000 | 2024-09-10 11:02AM EDT | 115.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 71 | 2,666 | 78.91% |
| AMD240913P00120000 | 2024-09-10 11:12AM EDT | 120.00 | 0.07 | 0.07 | 0.08 | -0.03 | -27.27% | 519 | 20,226 | 67.58% |
| AMD240913P00125000 | 2024-09-10 10:59AM EDT | 125.00 | 0.18 | 0.19 | 0.20 | -0.09 | -33.33% | 404 | 3,127 | 60.74% |
| AMD240913P00128000 | 2024-09-10 11:07AM EDT | 128.00 | 0.34 | 0.34 | 0.36 | -0.14 | -29.17% | 119 | 1,307 | 56.64% |
| AMD240913P00129000 | 2024-09-10 10:46AM EDT | 129.00 | 0.42 | 0.41 | 0.43 | -0.20 | -32.26% | 286 | 1,373 | 55.08% |
| AMD240913P00130000 | 2024-09-10 11:11AM EDT | 130.00 | 0.52 | 0.50 | 0.53 | -0.18 | -25.71% | 1,339 | 7,442 | 53.91% |
| AMD240913P00131000 | 2024-09-10 11:10AM EDT | 131.00 | 0.64 | 0.62 | 0.65 | -0.25 | -28.09% | 1,416 | 2,280 | 52.83% |
| AMD240913P00132000 | 2024-09-10 11:08AM EDT | 132.00 | 0.82 | 0.77 | 0.79 | -0.28 | -25.45% | 1,411 | 1,221 | 51.81% |
| AMD240913P00133000 | 2024-09-10 11:10AM EDT | 133.00 | 0.98 | 0.98 | 1.00 | -0.27 | -21.60% | 1,788 | 1,387 | 51.56% |
| AMD240913P00134000 | 2024-09-10 11:12AM EDT | 134.00 | 1.23 | 1.23 | 1.26 | -0.27 | -18.75% | 1,145 | 1,546 | 51.39% |
| AMD240913P00135000 | 2024-09-10 11:11AM EDT | 135.00 | 1.44 | 1.44 | 1.48 | -0.33 | -18.64% | 25,767 | 3,997 | 49.95% |
| AMD240913P00136000 | 2024-09-10 11:09AM EDT | 136.00 | 1.83 | 1.75 | 1.79 | -0.30 | -14.08% | 2,737 | 1,426 | 49.12% |
| AMD240913P00137000 | 2024-09-10 11:12AM EDT | 137.00 | 2.23 | 2.18 | 2.22 | -0.33 | -12.89% | 4,278 | 2,997 | 49.56% |
| AMD240913P00138000 | 2024-09-10 11:12AM EDT | 138.00 | 2.64 | 2.52 | 2.56 | -0.36 | -12.00% | 3,680 | 1,107 | 47.41% |
| AMD240913P00139000 | 2024-09-10 11:10AM EDT | 139.00 | 3.00 | 3.00 | 3.15 | -0.70 | -18.92% | 1,425 | 1,004 | 48.68% |
| AMD240913P00140000 | 2024-09-10 11:05AM EDT | 140.00 | 3.60 | 3.65 | 3.75 | -0.65 | -15.29% | 571 | 2,682 | 49.12% |
| AMD240913P00141000 | 2024-09-10 11:03AM EDT | 141.00 | 4.17 | 4.10 | 4.20 | -0.53 | -11.28% | 82 | 985 | 45.87% |
| AMD240913P00142000 | 2024-09-10 11:09AM EDT | 142.00 | 5.04 | 4.75 | 4.90 | -0.26 | -4.91% | 135 | 781 | 46.09% |
| AMD240913P00143000 | 2024-09-10 11:09AM EDT | 143.00 | 5.80 | 5.50 | 5.60 | -0.20 | -3.33% | 199 | 627 | 45.31% |
| AMD240913P00144000 | 2024-09-10 11:11AM EDT | 144.00 | 6.35 | 6.25 | 6.35 | -1.02 | -13.84% | 210 | 563 | 44.43% |
| AMD240913P00145000 | 2024-09-10 11:06AM EDT | 145.00 | 7.27 | 6.95 | 7.20 | -0.33 | -4.34% | 128 | 1,172 | 44.97% |
| AMD240913P00146000 | 2024-09-10 11:13AM EDT | 146.00 | 8.00 | 7.90 | 8.05 | -0.60 | -6.98% | 28 | 620 | 44.58% |
| AMD240913P00147000 | 2024-09-10 10:06AM EDT | 147.00 | 9.05 | 8.90 | 9.10 | -0.89 | -8.95% | 3 | 606 | 50.10% |
| AMD240913P00148000 | 2024-09-10 10:58AM EDT | 148.00 | 9.87 | 9.75 | 9.85 | -0.38 | -3.71% | 37 | 497 | 43.95% |
| AMD240913P00149000 | 2024-09-10 10:39AM EDT | 149.00 | 10.35 | 10.65 | 10.95 | -1.65 | -13.75% | 9 | 214 | 51.95% |
| AMD240913P00150000 | 2024-09-10 11:09AM EDT | 150.00 | 12.00 | 11.70 | 11.90 | -0.95 | -7.34% | 83 | 750 | 53.03% |
| AMD240913P00152500 | 2024-09-10 9:54AM EDT | 152.50 | 13.40 | 14.15 | 14.40 | -1.88 | -12.30% | 6 | 168 | 53.52% |
| AMD240913P00155000 | 2024-09-10 10:41AM EDT | 155.00 | 16.20 | 16.70 | 16.90 | -0.42 | -2.53% | 26 | 412 | 62.50% |
| AMD240913P00157500 | 2024-09-10 10:03AM EDT | 157.50 | 19.76 | 18.95 | 19.15 | +0.39 | +2.01% | 11 | 106 | 46.88% |
| AMD240913P00160000 | 2024-09-10 10:25AM EDT | 160.00 | 21.35 | 21.55 | 21.75 | -0.53 | -2.42% | 7 | 168 | 52.34% |
| AMD240913P00162500 | 2024-09-05 3:16PM EDT | 162.50 | 23.90 | 23.95 | 24.20 | 0.00 | - | 4 | 2 | 71.09% |
| AMD240913P00165000 | 2024-09-04 3:18PM EDT | 165.00 | 24.61 | 26.60 | 26.90 | 0.00 | - | 17 | 0 | 83.79% |
| AMD240913P00167500 | 2024-09-05 12:03PM EDT | 167.50 | 27.92 | 28.95 | 29.15 | 0.00 | - | 3 | 0 | 67.19% |
| AMD240913P00170000 | 2024-09-10 9:42AM EDT | 170.00 | 32.26 | 31.45 | 31.70 | +0.42 | +1.32% | 1 | 4 | 87.50% |
| AMD240913P00172500 | 2024-08-28 10:40AM EDT | 172.50 | 24.75 | 33.95 | 34.20 | 0.00 | - | 3 | 0 | 92.97% |
| AMD240913P00175000 | 2024-09-04 9:36AM EDT | 175.00 | 35.35 | 36.45 | 36.75 | 0.00 | - | 1 | 1 | 106.64% |
| AMD240913P00177500 | 2024-09-05 2:50PM EDT | 177.50 | 37.73 | 39.05 | 39.30 | 0.00 | - | 1 | 1 | 96.48% |
| AMD240913P00180000 | 2024-09-09 9:35AM EDT | 180.00 | 40.71 | 41.40 | 41.65 | -2.54 | -5.87% | 1 | 0 | 89.06% |
| AMD240913P00185000 | 2024-09-03 3:44PM EDT | 185.00 | 48.05 | 46.50 | 46.75 | 0.00 | - | 4 | 0 | 127.34% |
| AMD240913P00190000 | 2024-09-06 11:10AM EDT | 190.00 | 56.35 | 51.45 | 51.70 | 0.00 | - | 1 | 0 | 126.56% |
| AMD240913P00195000 | 2024-09-09 9:32AM EDT | 195.00 | 59.50 | 56.55 | 56.75 | 0.00 | - | 1 | 0 | 112.50% |
| AMD240913P00200000 | 2024-09-06 10:14AM EDT | 200.00 | 64.20 | 61.40 | 61.70 | 0.00 | - | 1 | 0 | 144.14% |
| AMD240913P00205000 | 2024-08-26 10:41AM EDT | 205.00 | 55.60 | 66.45 | 66.70 | 0.00 | - | - | 0 | 152.34% |
| AMD240913P00210000 | 2024-08-01 1:46PM EDT | 210.00 | 77.15 | 61.25 | 61.80 | 0.00 | - | - | 0 | 0.00% |
| AMD240913P00220000 | 2024-09-04 2:21PM EDT | 220.00 | 78.35 | 81.55 | 81.75 | 0.00 | - | 1 | 0 | 146.88% |
| AMD240913P00245000 | 2024-09-03 3:50PM EDT | 245.00 | 108.45 | 106.40 | 106.70 | 0.00 | - | - | 0 | 210.16% |
© 2024 Yahoo. All rights reserved.