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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00080000 | 2024-09-13 12:27PM EDT | 80.00 | 71.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00085000 | 2024-09-18 11:57AM EDT | 85.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240927C00090000 | 2024-09-18 12:01PM EDT | 90.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00095000 | 2024-09-18 3:01PM EDT | 95.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD240927C00100000 | 2024-09-13 3:38PM EDT | 100.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240927C00105000 | 2024-09-18 11:57AM EDT | 105.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240927C00110000 | 2024-09-16 1:43PM EDT | 110.00 | 42.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00115000 | 2024-09-18 3:11PM EDT | 115.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240927C00120000 | 2024-09-18 3:29PM EDT | 120.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240927C00121000 | 2024-09-18 3:56PM EDT | 121.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240927C00122000 | 2024-09-18 3:33PM EDT | 122.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240927C00123000 | 2024-09-18 2:26PM EDT | 123.00 | 29.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00124000 | 2024-09-17 1:04PM EDT | 124.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00125000 | 2024-09-18 1:34PM EDT | 125.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240927C00126000 | 2024-09-18 3:52PM EDT | 126.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927C00127000 | 2024-09-18 3:35PM EDT | 127.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240927C00128000 | 2024-09-18 3:34PM EDT | 128.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240927C00129000 | 2024-09-17 3:40PM EDT | 129.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240927C00130000 | 2024-09-18 3:39PM EDT | 130.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240927C00131000 | 2024-09-18 3:39PM EDT | 131.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240927C00132000 | 2024-09-18 3:37PM EDT | 132.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD240927C00133000 | 2024-09-18 3:41PM EDT | 133.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD240927C00134000 | 2024-09-18 3:45PM EDT | 134.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240927C00135000 | 2024-09-18 3:35PM EDT | 135.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| AMD240927C00136000 | 2024-09-18 3:39PM EDT | 136.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AMD240927C00137000 | 2024-09-18 3:45PM EDT | 137.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD240927C00138000 | 2024-09-18 3:46PM EDT | 138.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| AMD240927C00139000 | 2024-09-18 3:53PM EDT | 139.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240927C00140000 | 2024-09-18 3:47PM EDT | 140.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| AMD240927C00141000 | 2024-09-18 3:59PM EDT | 141.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| AMD240927C00142000 | 2024-09-18 3:51PM EDT | 142.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| AMD240927C00143000 | 2024-09-18 3:54PM EDT | 143.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| AMD240927C00144000 | 2024-09-18 3:58PM EDT | 144.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 0.00% |
| AMD240927C00145000 | 2024-09-18 3:59PM EDT | 145.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| AMD240927C00146000 | 2024-09-18 3:51PM EDT | 146.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| AMD240927C00147000 | 2024-09-18 3:32PM EDT | 147.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
| AMD240927C00148000 | 2024-09-18 3:57PM EDT | 148.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 0.00% |
| AMD240927C00149000 | 2024-09-18 3:59PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.78% |
| AMD240927C00150000 | 2024-09-18 3:59PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2,672 | 0 | 1.56% |
| AMD240927C00152500 | 2024-09-18 3:59PM EDT | 152.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3,496 | 0 | 6.25% |
| AMD240927C00155000 | 2024-09-18 3:59PM EDT | 155.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3,127 | 0 | 6.25% |
| AMD240927C00157500 | 2024-09-18 3:56PM EDT | 157.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 12.50% |
| AMD240927C00160000 | 2024-09-18 3:59PM EDT | 160.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,382 | 0 | 12.50% |
| AMD240927C00165000 | 2024-09-18 3:59PM EDT | 165.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 12.50% |
| AMD240927C00170000 | 2024-09-18 3:58PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 827 | 0 | 25.00% |
| AMD240927C00175000 | 2024-09-18 3:59PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| AMD240927C00180000 | 2024-09-18 3:29PM EDT | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| AMD240927C00185000 | 2024-09-18 3:43PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AMD240927C00190000 | 2024-09-18 3:20PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD240927C00195000 | 2024-09-18 3:11PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240927C00200000 | 2024-09-18 3:56PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| AMD240927C00205000 | 2024-09-18 3:31PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AMD240927C00210000 | 2024-09-16 12:50PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927C00215000 | 2024-09-18 10:49AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240927C00220000 | 2024-09-17 10:20AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240927C00225000 | 2024-09-16 3:53PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| AMD240927C00230000 | 2024-09-13 1:37PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240927C00235000 | 2024-09-11 1:12PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD240927C00240000 | 2024-09-17 9:33AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240927C00245000 | 2024-09-04 12:37PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927C00250000 | 2024-09-18 11:22AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240927C00255000 | 2024-09-03 10:33AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927C00260000 | 2024-09-03 10:34AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927C00265000 | 2024-09-12 12:57PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMD240927P00075000 | 2024-09-09 10:02AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927P00080000 | 2024-09-12 1:36PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMD240927P00085000 | 2024-09-16 11:16AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927P00090000 | 2024-09-17 2:26PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240927P00095000 | 2024-09-18 2:57PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240927P00100000 | 2024-09-18 3:15PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240927P00105000 | 2024-09-18 3:20PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| AMD240927P00110000 | 2024-09-18 3:05PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| AMD240927P00115000 | 2024-09-18 3:25PM EDT | 115.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| AMD240927P00120000 | 2024-09-18 3:59PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| AMD240927P00121000 | 2024-09-18 2:58PM EDT | 121.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD240927P00122000 | 2024-09-18 3:53PM EDT | 122.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMD240927P00123000 | 2024-09-18 3:50PM EDT | 123.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AMD240927P00124000 | 2024-09-18 3:59PM EDT | 124.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| AMD240927P00125000 | 2024-09-18 3:07PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| AMD240927P00126000 | 2024-09-18 3:51PM EDT | 126.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AMD240927P00127000 | 2024-09-18 3:53PM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD240927P00128000 | 2024-09-18 3:00PM EDT | 128.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AMD240927P00129000 | 2024-09-18 3:59PM EDT | 129.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AMD240927P00130000 | 2024-09-18 3:55PM EDT | 130.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 25.00% |
| AMD240927P00131000 | 2024-09-18 3:35PM EDT | 131.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| AMD240927P00132000 | 2024-09-18 3:59PM EDT | 132.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMD240927P00133000 | 2024-09-18 3:59PM EDT | 133.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| AMD240927P00134000 | 2024-09-18 3:59PM EDT | 134.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| AMD240927P00135000 | 2024-09-18 3:55PM EDT | 135.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 12.50% |
| AMD240927P00136000 | 2024-09-18 3:59PM EDT | 136.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| AMD240927P00137000 | 2024-09-18 3:59PM EDT | 137.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| AMD240927P00138000 | 2024-09-18 3:58PM EDT | 138.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| AMD240927P00139000 | 2024-09-18 3:57PM EDT | 139.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 12.50% |
| AMD240927P00140000 | 2024-09-18 3:59PM EDT | 140.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 6.25% |
| AMD240927P00141000 | 2024-09-18 3:59PM EDT | 141.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 6.25% |
| AMD240927P00142000 | 2024-09-18 3:59PM EDT | 142.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 6.25% |
| AMD240927P00143000 | 2024-09-18 3:57PM EDT | 143.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| AMD240927P00144000 | 2024-09-18 3:59PM EDT | 144.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
| AMD240927P00145000 | 2024-09-18 3:59PM EDT | 145.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 654 | 0 | 3.13% |
| AMD240927P00146000 | 2024-09-18 3:57PM EDT | 146.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| AMD240927P00147000 | 2024-09-18 3:58PM EDT | 147.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 1.56% |
| AMD240927P00148000 | 2024-09-18 3:59PM EDT | 148.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 992 | 0 | 0.39% |
| AMD240927P00149000 | 2024-09-18 3:59PM EDT | 149.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 0.00% |
| AMD240927P00150000 | 2024-09-18 3:59PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2,180 | 0 | 0.00% |
| AMD240927P00152500 | 2024-09-18 3:58PM EDT | 152.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| AMD240927P00155000 | 2024-09-18 3:59PM EDT | 155.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 0.00% |
| AMD240927P00157500 | 2024-09-18 3:56PM EDT | 157.50 | 10.35 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| AMD240927P00160000 | 2024-09-18 3:39PM EDT | 160.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240927P00165000 | 2024-09-18 3:54PM EDT | 165.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240927P00170000 | 2024-09-18 3:46PM EDT | 170.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240927P00175000 | 2024-09-17 11:38AM EDT | 175.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240927P00180000 | 2024-09-16 10:09AM EDT | 180.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240927P00185000 | 2024-09-17 2:00PM EDT | 185.00 | 34.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240927P00190000 | 2024-09-18 2:01PM EDT | 190.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240927P00195000 | 2024-09-13 10:31AM EDT | 195.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240927P00200000 | 2024-08-30 11:07AM EDT | 200.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240927P00255000 | 2024-09-10 3:54PM EDT | 255.00 | 112.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| AMD240927P00265000 | 2024-09-11 10:42AM EDT | 265.00 | 123.45 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.