Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00070000 | 2024-10-07 2:32PM EDT | 70.00 | 101.69 | 100.75 | 101.25 | +0.90 | +0.89% | 4 | 5 | 309.38% |
| AMD241011C00075000 | 2024-09-10 10:40AM EDT | 75.00 | 64.52 | 95.50 | 96.45 | 0.00 | - | - | 1 | 243.75% |
| AMD241011C00080000 | 2024-09-30 3:07PM EDT | 80.00 | 83.34 | 90.55 | 91.40 | 0.00 | - | 1 | 1 | 225.00% |
| AMD241011C00085000 | 2024-10-02 12:36PM EDT | 85.00 | 76.68 | 85.80 | 86.50 | 0.00 | - | 2 | 3 | 302.34% |
| AMD241011C00090000 | 2024-10-07 10:27AM EDT | 90.00 | 79.49 | 80.55 | 81.40 | +7.79 | +10.86% | 1 | 3 | 193.75% |
| AMD241011C00095000 | 2024-10-02 10:00AM EDT | 95.00 | 65.56 | 75.50 | 76.50 | 0.00 | - | - | 32 | 207.81% |
| AMD241011C00100000 | 2024-10-04 3:13PM EDT | 100.00 | 70.67 | 70.55 | 71.45 | +0.36 | +0.51% | 1 | 10 | 191.41% |
| AMD241011C00105000 | 2024-10-07 11:44AM EDT | 105.00 | 64.47 | 65.50 | 66.50 | -0.88 | -1.35% | 1 | 23 | 175.00% |
| AMD241011C00110000 | 2024-10-04 3:28PM EDT | 110.00 | 60.57 | 60.60 | 61.35 | 0.00 | - | 19 | 20 | 134.38% |
| AMD241011C00115000 | 2024-10-02 12:37PM EDT | 115.00 | 46.77 | 55.80 | 56.35 | 0.00 | - | 2 | 8 | 168.36% |
| AMD241011C00120000 | 2024-10-04 1:32PM EDT | 120.00 | 50.27 | 50.75 | 51.35 | 0.00 | - | 4 | 41 | 146.88% |
| AMD241011C00125000 | 2024-10-03 3:33PM EDT | 125.00 | 44.37 | 45.75 | 46.65 | +6.88 | +18.35% | 1 | 33 | 153.71% |
| AMD241011C00130000 | 2024-10-07 2:11PM EDT | 130.00 | 41.82 | 40.80 | 41.30 | +1.40 | +3.46% | 1 | 993 | 116.80% |
| AMD241011C00135000 | 2024-10-07 9:30AM EDT | 135.00 | 35.05 | 35.80 | 36.40 | -1.10 | -3.04% | 4 | 343 | 110.16% |
| AMD241011C00140000 | 2024-10-07 11:44AM EDT | 140.00 | 29.95 | 30.85 | 31.45 | -1.25 | -4.01% | 31 | 571 | 100.49% |
| AMD241011C00143000 | 2024-10-07 1:23PM EDT | 143.00 | 26.85 | 27.80 | 28.65 | -0.29 | -1.07% | 15 | 84 | 97.27% |
| AMD241011C00144000 | 2024-10-07 3:05PM EDT | 144.00 | 26.00 | 26.80 | 27.65 | -0.58 | -2.18% | 13 | 62 | 94.14% |
| AMD241011C00145000 | 2024-10-07 3:48PM EDT | 145.00 | 25.25 | 25.80 | 26.60 | -0.80 | -3.07% | 32 | 1,879 | 89.26% |
| AMD241011C00146000 | 2024-10-07 12:52PM EDT | 146.00 | 25.53 | 24.95 | 25.55 | +0.28 | +1.11% | 21 | 63 | 89.45% |
| AMD241011C00147000 | 2024-10-07 11:19AM EDT | 147.00 | 24.80 | 23.85 | 24.55 | +0.67 | +2.78% | 9 | 106 | 83.01% |
| AMD241011C00148000 | 2024-10-07 2:55PM EDT | 148.00 | 22.60 | 22.85 | 23.60 | -0.65 | -2.80% | 14 | 88 | 81.64% |
| AMD241011C00149000 | 2024-10-07 1:21PM EDT | 149.00 | 22.00 | 22.05 | 22.60 | -0.32 | -1.43% | 21 | 109 | 83.98% |
| AMD241011C00150000 | 2024-10-07 3:50PM EDT | 150.00 | 21.00 | 20.95 | 21.55 | -0.28 | -1.32% | 181 | 1,143 | 76.76% |
| AMD241011C00152500 | 2024-10-07 3:22PM EDT | 152.50 | 17.80 | 18.65 | 19.15 | -1.00 | -5.32% | 334 | 472 | 75.83% |
| AMD241011C00155000 | 2024-10-07 3:30PM EDT | 155.00 | 15.55 | 16.30 | 16.95 | -1.03 | -6.21% | 261 | 1,959 | 75.24% |
| AMD241011C00157500 | 2024-10-07 3:58PM EDT | 157.50 | 14.12 | 13.95 | 14.10 | -0.10 | -0.70% | 109 | 941 | 63.04% |
| AMD241011C00160000 | 2024-10-07 3:53PM EDT | 160.00 | 12.30 | 11.65 | 12.15 | +0.20 | +1.65% | 572 | 3,451 | 63.72% |
| AMD241011C00162500 | 2024-10-07 3:41PM EDT | 162.50 | 9.12 | 9.70 | 9.95 | -0.90 | -8.98% | 800 | 4,502 | 62.31% |
| AMD241011C00165000 | 2024-10-07 3:59PM EDT | 165.00 | 7.86 | 7.85 | 8.05 | -0.29 | -3.56% | 4,393 | 9,481 | 61.67% |
| AMD241011C00167500 | 2024-10-07 3:59PM EDT | 167.50 | 6.25 | 6.20 | 6.35 | -0.35 | -5.30% | 6,375 | 6,831 | 61.13% |
| AMD241011C00170000 | 2024-10-07 3:59PM EDT | 170.00 | 4.75 | 4.75 | 4.85 | -0.38 | -7.41% | 30,275 | 19,947 | 60.38% |
| AMD241011C00172500 | 2024-10-07 3:59PM EDT | 172.50 | 3.50 | 3.55 | 3.65 | -0.45 | -11.39% | 20,207 | 5,876 | 60.28% |
| AMD241011C00175000 | 2024-10-07 3:59PM EDT | 175.00 | 2.59 | 2.59 | 2.63 | -0.34 | -11.60% | 51,755 | 12,003 | 59.94% |
| AMD241011C00177500 | 2024-10-07 3:59PM EDT | 177.50 | 1.83 | 1.81 | 1.86 | -0.30 | -14.08% | 14,013 | 9,991 | 59.67% |
| AMD241011C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 1.25 | 1.23 | 1.26 | -0.29 | -18.83% | 37,024 | 8,943 | 59.33% |
| AMD241011C00182500 | 2024-10-07 3:59PM EDT | 182.50 | 0.84 | 0.82 | 0.85 | -0.25 | -22.94% | 7,409 | 2,294 | 59.47% |
| AMD241011C00185000 | 2024-10-07 3:59PM EDT | 185.00 | 0.56 | 0.54 | 0.57 | -0.19 | -25.33% | 9,821 | 13,589 | 59.91% |
| AMD241011C00190000 | 2024-10-07 3:57PM EDT | 190.00 | 0.26 | 0.24 | 0.26 | -0.11 | -29.73% | 4,630 | 5,830 | 61.72% |
| AMD241011C00195000 | 2024-10-07 3:58PM EDT | 195.00 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 4,806 | 4,037 | 64.84% |
| AMD241011C00200000 | 2024-10-07 3:59PM EDT | 200.00 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 2,534 | 2,893 | 68.16% |
| AMD241011C00205000 | 2024-10-07 3:58PM EDT | 205.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 280 | 1,059 | 72.66% |
| AMD241011C00210000 | 2024-10-07 2:58PM EDT | 210.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 268 | 1,132 | 76.56% |
| AMD241011C00215000 | 2024-10-07 1:22PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 129 | 307 | 79.69% |
| AMD241011C00220000 | 2024-10-07 2:47PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 197 | 400 | 84.38% |
| AMD241011C00225000 | 2024-10-07 2:02PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 243 | 1,287 | 84.38% |
| AMD241011C00230000 | 2024-10-07 9:40AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 90.63% |
| AMD241011C00235000 | 2024-09-30 3:46PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 28 | 96.88% |
| AMD241011C00240000 | 2024-09-30 9:55AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 103.13% |
| AMD241011C00245000 | 2024-09-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 109.38% |
| AMD241011C00250000 | 2024-09-27 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 265 | 112.50% |
| AMD241011C00255000 | 2024-09-24 2:31PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 118.75% |
| AMD241011C00260000 | 2024-09-25 2:33PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 562 | 125.00% |
| AMD241011C00265000 | 2024-10-03 10:27AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 92 | 131.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00070000 | 2024-10-07 1:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 44 | 262.50% |
| AMD241011P00080000 | 2024-10-03 1:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| AMD241011P00085000 | 2024-09-11 2:53PM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 206.25% |
| AMD241011P00090000 | 2024-10-04 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 43 | 193.75% |
| AMD241011P00095000 | 2024-10-04 3:45PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 63 | 175.00% |
| AMD241011P00100000 | 2024-10-01 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 86 | 162.50% |
| AMD241011P00105000 | 2024-10-07 9:41AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 150.00% |
| AMD241011P00110000 | 2024-10-04 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 1,392 | 137.50% |
| AMD241011P00115000 | 2024-10-07 3:20PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 428 | 121.88% |
| AMD241011P00120000 | 2024-10-07 1:41PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 268 | 3,757 | 109.38% |
| AMD241011P00125000 | 2024-10-07 2:57PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 454 | 1,239 | 96.88% |
| AMD241011P00130000 | 2024-10-07 3:31PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 622 | 2,761 | 96.88% |
| AMD241011P00135000 | 2024-10-07 3:07PM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 501 | 2,626 | 86.72% |
| AMD241011P00140000 | 2024-10-07 3:56PM EDT | 140.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1,201 | 3,618 | 78.13% |
| AMD241011P00143000 | 2024-10-07 3:37PM EDT | 143.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 457 | 932 | 73.05% |
| AMD241011P00144000 | 2024-10-07 3:26PM EDT | 144.00 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 175 | 696 | 72.66% |
| AMD241011P00145000 | 2024-10-07 3:59PM EDT | 145.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 1,513 | 2,756 | 71.09% |
| AMD241011P00146000 | 2024-10-07 3:14PM EDT | 146.00 | 0.07 | 0.05 | 0.07 | -0.08 | -53.33% | 142 | 295 | 69.34% |
| AMD241011P00147000 | 2024-10-07 3:48PM EDT | 147.00 | 0.10 | 0.07 | 0.09 | -0.08 | -44.44% | 302 | 1,234 | 69.53% |
| AMD241011P00148000 | 2024-10-07 3:53PM EDT | 148.00 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 519 | 819 | 67.97% |
| AMD241011P00149000 | 2024-10-07 3:57PM EDT | 149.00 | 0.11 | 0.09 | 0.12 | -0.11 | -50.00% | 251 | 723 | 66.99% |
| AMD241011P00150000 | 2024-10-07 3:59PM EDT | 150.00 | 0.14 | 0.12 | 0.14 | -0.11 | -44.00% | 2,950 | 3,322 | 66.50% |
| AMD241011P00152500 | 2024-10-07 3:59PM EDT | 152.50 | 0.20 | 0.17 | 0.20 | -0.14 | -41.18% | 1,378 | 2,383 | 63.38% |
| AMD241011P00155000 | 2024-10-07 3:59PM EDT | 155.00 | 0.30 | 0.28 | 0.32 | -0.20 | -40.00% | 2,949 | 3,361 | 61.91% |
| AMD241011P00157500 | 2024-10-07 3:59PM EDT | 157.50 | 0.49 | 0.46 | 0.50 | -0.25 | -33.78% | 6,647 | 2,019 | 60.60% |
| AMD241011P00160000 | 2024-10-07 3:59PM EDT | 160.00 | 0.77 | 0.74 | 0.78 | -0.30 | -28.04% | 18,312 | 4,779 | 59.57% |
| AMD241011P00162500 | 2024-10-07 3:59PM EDT | 162.50 | 1.23 | 1.16 | 1.22 | -0.32 | -20.65% | 5,839 | 2,786 | 59.03% |
| AMD241011P00165000 | 2024-10-07 3:59PM EDT | 165.00 | 1.81 | 1.78 | 1.84 | -0.39 | -17.73% | 16,128 | 6,130 | 58.84% |
| AMD241011P00167500 | 2024-10-07 3:59PM EDT | 167.50 | 2.63 | 2.62 | 2.66 | -0.47 | -15.16% | 13,383 | 11,276 | 58.67% |
| AMD241011P00170000 | 2024-10-07 3:59PM EDT | 170.00 | 3.65 | 3.60 | 3.75 | -0.40 | -9.88% | 26,101 | 5,252 | 58.18% |
| AMD241011P00172500 | 2024-10-07 3:55PM EDT | 172.50 | 5.01 | 4.85 | 5.05 | -0.39 | -7.22% | 2,423 | 813 | 57.74% |
| AMD241011P00175000 | 2024-10-07 3:57PM EDT | 175.00 | 6.53 | 6.40 | 6.55 | -0.37 | -5.36% | 1,855 | 676 | 57.50% |
| AMD241011P00177500 | 2024-10-07 3:54PM EDT | 177.50 | 8.06 | 8.10 | 8.30 | -0.64 | -7.36% | 394 | 194 | 56.93% |
| AMD241011P00180000 | 2024-10-07 3:54PM EDT | 180.00 | 9.85 | 10.05 | 10.25 | -0.65 | -6.19% | 1,117 | 1,124 | 56.89% |
| AMD241011P00182500 | 2024-10-07 2:56PM EDT | 182.50 | 12.85 | 11.90 | 12.40 | +0.45 | +3.63% | 32 | 79 | 54.15% |
| AMD241011P00185000 | 2024-10-07 2:05PM EDT | 185.00 | 14.45 | 14.20 | 14.60 | -0.70 | -4.62% | 25 | 80 | 53.91% |
| AMD241011P00190000 | 2024-10-07 3:30PM EDT | 190.00 | 20.10 | 18.85 | 19.45 | +0.70 | +3.61% | 126 | 116 | 53.81% |
| AMD241011P00195000 | 2024-10-07 2:46PM EDT | 195.00 | 24.90 | 23.90 | 24.25 | -3.29 | -11.67% | 43 | 5 | 55.86% |
| AMD241011P00200000 | 2024-10-07 1:13PM EDT | 200.00 | 28.95 | 28.80 | 29.30 | -1.60 | -5.24% | 2 | 6 | 58.98% |
| AMD241011P00215000 | 2024-09-03 10:02AM EDT | 215.00 | 71.00 | 50.65 | 51.70 | 0.00 | - | 1 | 0 | 283.64% |
| AMD241011P00220000 | 2024-08-30 10:25AM EDT | 220.00 | 73.40 | 55.25 | 55.95 | 0.00 | - | 1 | 0 | 288.43% |
© 2024 Yahoo. All rights reserved.