Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00085000 | 2024-07-18 3:37PM EDT | 85.00 | 71.50 | 56.20 | 57.00 | 0.00 | - | 3 | 55 | 76.78% |
| AMD241018C00090000 | 2024-07-19 3:08PM EDT | 90.00 | 64.38 | 51.45 | 52.25 | 0.00 | - | 3 | 22 | 72.34% |
| AMD241018C00095000 | 2024-07-23 2:49PM EDT | 95.00 | 61.39 | 46.75 | 47.55 | 0.00 | - | 1 | 23 | 68.15% |
| AMD241018C00100000 | 2024-07-26 11:37AM EDT | 100.00 | 41.65 | 42.15 | 43.00 | +0.50 | +1.22% | 34 | 1,177 | 64.72% |
| AMD241018C00105000 | 2024-07-26 10:06AM EDT | 105.00 | 37.15 | 38.05 | 38.55 | -2.45 | -6.19% | 2 | 59 | 62.92% |
| AMD241018C00110000 | 2024-07-26 3:52PM EDT | 110.00 | 33.65 | 33.50 | 34.25 | -14.90 | -30.69% | 19 | 100 | 59.34% |
| AMD241018C00115000 | 2024-07-26 9:31AM EDT | 115.00 | 30.00 | 29.55 | 30.20 | -2.50 | -7.69% | 6 | 214 | 57.59% |
| AMD241018C00120000 | 2024-07-26 11:09AM EDT | 120.00 | 25.70 | 25.90 | 26.40 | -0.75 | -2.84% | 14 | 322 | 56.27% |
| AMD241018C00125000 | 2024-07-26 12:13PM EDT | 125.00 | 22.92 | 22.35 | 22.90 | -0.32 | -1.38% | 3 | 571 | 54.86% |
| AMD241018C00130000 | 2024-07-26 2:24PM EDT | 130.00 | 19.15 | 19.20 | 19.55 | +0.35 | +1.86% | 31 | 635 | 53.61% |
| AMD241018C00135000 | 2024-07-26 3:42PM EDT | 135.00 | 16.45 | 16.30 | 16.70 | +0.68 | +4.31% | 791 | 255 | 52.82% |
| AMD241018C00140000 | 2024-07-26 3:50PM EDT | 140.00 | 13.85 | 13.85 | 14.00 | +0.55 | +4.14% | 681 | 1,503 | 52.12% |
| AMD241018C00145000 | 2024-07-26 3:13PM EDT | 145.00 | 11.45 | 11.60 | 11.70 | +0.35 | +3.15% | 205 | 1,126 | 51.51% |
| AMD241018C00150000 | 2024-07-26 3:56PM EDT | 150.00 | 9.55 | 9.55 | 9.70 | +0.10 | +1.06% | 351 | 1,897 | 50.83% |
| AMD241018C00155000 | 2024-07-26 3:42PM EDT | 155.00 | 7.85 | 7.90 | 8.00 | -0.45 | -5.42% | 576 | 2,362 | 50.51% |
| AMD241018C00160000 | 2024-07-26 3:54PM EDT | 160.00 | 6.23 | 6.35 | 6.55 | -0.07 | -1.11% | 1,432 | 3,158 | 50.34% |
| AMD241018C00165000 | 2024-07-26 3:28PM EDT | 165.00 | 5.10 | 5.10 | 5.30 | 0.00 | - | 214 | 2,460 | 49.92% |
| AMD241018C00170000 | 2024-07-26 3:56PM EDT | 170.00 | 4.07 | 4.10 | 4.25 | -0.05 | -1.21% | 361 | 3,934 | 49.51% |
| AMD241018C00175000 | 2024-07-26 3:59PM EDT | 175.00 | 3.35 | 3.25 | 3.40 | +0.10 | +3.08% | 208 | 3,741 | 49.23% |
| AMD241018C00180000 | 2024-07-26 3:58PM EDT | 180.00 | 2.65 | 2.62 | 2.72 | +0.06 | +2.32% | 868 | 3,435 | 49.07% |
| AMD241018C00185000 | 2024-07-26 2:57PM EDT | 185.00 | 2.15 | 2.08 | 2.17 | +0.07 | +3.37% | 202 | 2,678 | 48.98% |
| AMD241018C00190000 | 2024-07-26 3:49PM EDT | 190.00 | 1.66 | 1.65 | 1.74 | -0.01 | -0.60% | 1,603 | 2,126 | 49.00% |
| AMD241018C00195000 | 2024-07-26 3:44PM EDT | 195.00 | 1.36 | 1.33 | 1.40 | -0.07 | -4.90% | 416 | 1,199 | 49.12% |
| AMD241018C00200000 | 2024-07-26 3:58PM EDT | 200.00 | 1.09 | 1.07 | 1.13 | -0.02 | -1.80% | 516 | 4,436 | 49.28% |
| AMD241018C00210000 | 2024-07-26 3:16PM EDT | 210.00 | 0.70 | 0.71 | 0.76 | -0.06 | -7.89% | 90 | 3,115 | 49.93% |
| AMD241018C00220000 | 2024-07-26 3:18PM EDT | 220.00 | 0.51 | 0.50 | 0.53 | -0.01 | -1.92% | 93 | 3,645 | 50.59% |
| AMD241018C00230000 | 2024-07-26 1:54PM EDT | 230.00 | 0.37 | 0.36 | 0.40 | -0.02 | -5.13% | 43 | 3,788 | 51.86% |
| AMD241018C00240000 | 2024-07-26 3:52PM EDT | 240.00 | 0.27 | 0.27 | 0.30 | -0.01 | -3.57% | 16 | 1,705 | 53.03% |
| AMD241018C00250000 | 2024-07-26 3:28PM EDT | 250.00 | 0.23 | 0.22 | 0.24 | -0.01 | -4.17% | 79 | 5,724 | 54.64% |
| AMD241018C00260000 | 2024-07-26 9:48AM EDT | 260.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 53 | 1,433 | 56.06% |
| AMD241018C00270000 | 2024-07-26 2:52PM EDT | 270.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 39 | 692 | 57.32% |
| AMD241018C00280000 | 2024-07-26 1:35PM EDT | 280.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 10 | 1,336 | 58.98% |
| AMD241018C00290000 | 2024-07-26 11:50AM EDT | 290.00 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 10 | 1,397 | 60.64% |
| AMD241018C00300000 | 2024-07-26 10:28AM EDT | 300.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 110 | 1,767 | 62.31% |
| AMD241018C00310000 | 2024-07-25 10:29AM EDT | 310.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 3 | 423 | 63.57% |
| AMD241018C00320000 | 2024-07-26 2:26PM EDT | 320.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 300 | 377 | 64.84% |
| AMD241018C00330000 | 2024-07-19 12:39PM EDT | 330.00 | 0.13 | 0.06 | 0.08 | 0.00 | - | 1 | 557 | 66.02% |
| AMD241018C00340000 | 2024-07-26 1:46PM EDT | 340.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 17 | 3,397 | 66.99% |
| AMD241018C00350000 | 2024-07-26 2:23PM EDT | 350.00 | 0.04 | 0.04 | 0.07 | -0.02 | -33.33% | 102 | 1,436 | 68.36% |
| AMD241018C00360000 | 2024-07-25 1:34PM EDT | 360.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 19 | 884 | 69.53% |
| AMD241018C00370000 | 2024-07-26 1:05PM EDT | 370.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 1 | 393 | 69.73% |
| AMD241018C00380000 | 2024-07-25 2:26PM EDT | 380.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 269 | 71.48% |
| AMD241018C00390000 | 2024-07-26 2:53PM EDT | 390.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 34 | 1,692 | 71.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00085000 | 2024-07-25 3:31PM EDT | 85.00 | 0.47 | 0.45 | 0.49 | 0.00 | - | 12 | 167 | 58.79% |
| AMD241018P00090000 | 2024-07-26 3:57PM EDT | 90.00 | 0.66 | 0.62 | 0.66 | -0.02 | -2.94% | 93 | 513 | 56.25% |
| AMD241018P00095000 | 2024-07-26 3:52PM EDT | 95.00 | 0.91 | 0.86 | 0.91 | -0.04 | -4.21% | 74 | 709 | 54.10% |
| AMD241018P00100000 | 2024-07-26 3:01PM EDT | 100.00 | 1.25 | 1.20 | 1.26 | -0.23 | -15.54% | 297 | 1,106 | 52.30% |
| AMD241018P00105000 | 2024-07-26 10:21AM EDT | 105.00 | 1.58 | 1.68 | 1.75 | -0.47 | -22.93% | 210 | 726 | 50.78% |
| AMD241018P00110000 | 2024-07-26 3:27PM EDT | 110.00 | 2.37 | 2.35 | 2.42 | -0.34 | -12.55% | 115 | 962 | 49.83% |
| AMD241018P00115000 | 2024-07-26 3:05PM EDT | 115.00 | 3.30 | 3.20 | 3.35 | -0.55 | -14.29% | 1,285 | 2,210 | 49.02% |
| AMD241018P00120000 | 2024-07-26 3:08PM EDT | 120.00 | 4.56 | 4.40 | 4.50 | -0.52 | -10.24% | 1,101 | 6,505 | 48.13% |
| AMD241018P00125000 | 2024-07-26 3:49PM EDT | 125.00 | 5.90 | 5.85 | 6.00 | -0.42 | -6.65% | 316 | 6,149 | 47.64% |
| AMD241018P00130000 | 2024-07-26 3:53PM EDT | 130.00 | 7.77 | 7.60 | 7.75 | -0.24 | -3.00% | 60 | 3,618 | 46.94% |
| AMD241018P00135000 | 2024-07-26 3:56PM EDT | 135.00 | 10.05 | 9.70 | 9.85 | -0.45 | -4.29% | 675 | 4,529 | 46.41% |
| AMD241018P00140000 | 2024-07-26 3:05PM EDT | 140.00 | 12.35 | 12.10 | 12.25 | -0.90 | -6.79% | 736 | 7,365 | 45.80% |
| AMD241018P00145000 | 2024-07-26 3:38PM EDT | 145.00 | 15.10 | 14.80 | 15.00 | -0.53 | -3.39% | 121 | 4,362 | 45.33% |
| AMD241018P00150000 | 2024-07-26 3:15PM EDT | 150.00 | 18.05 | 17.80 | 18.05 | +0.14 | +0.78% | 97 | 4,883 | 44.82% |
| AMD241018P00155000 | 2024-07-26 3:19PM EDT | 155.00 | 21.62 | 20.90 | 21.50 | -0.23 | -1.05% | 37 | 3,750 | 44.76% |
| AMD241018P00160000 | 2024-07-26 3:45PM EDT | 160.00 | 24.92 | 24.40 | 25.25 | +0.10 | +0.40% | 38 | 4,187 | 44.90% |
| AMD241018P00165000 | 2024-07-26 2:37PM EDT | 165.00 | 28.85 | 28.20 | 28.95 | +0.65 | +2.30% | 39 | 2,324 | 43.78% |
| AMD241018P00170000 | 2024-07-26 10:59AM EDT | 170.00 | 32.90 | 32.30 | 33.00 | -0.20 | -0.60% | 28 | 3,299 | 43.23% |
| AMD241018P00175000 | 2024-07-26 10:56AM EDT | 175.00 | 37.55 | 36.55 | 37.25 | +1.04 | +2.85% | 9 | 1,411 | 42.74% |
| AMD241018P00180000 | 2024-07-26 3:53PM EDT | 180.00 | 41.61 | 40.95 | 41.65 | +0.67 | +1.64% | 18 | 1,159 | 42.16% |
| AMD241018P00185000 | 2024-07-26 3:57PM EDT | 185.00 | 46.15 | 45.50 | 46.25 | +2.55 | +5.85% | 2 | 616 | 42.14% |
| AMD241018P00190000 | 2024-07-25 3:58PM EDT | 190.00 | 52.24 | 50.20 | 50.95 | 0.00 | - | 6 | 525 | 42.19% |
| AMD241018P00195000 | 2024-07-26 3:07PM EDT | 195.00 | 55.45 | 54.95 | 55.75 | +0.36 | +0.65% | 31 | 313 | 42.63% |
| AMD241018P00200000 | 2024-07-25 3:57PM EDT | 200.00 | 60.25 | 59.80 | 60.50 | -1.34 | -2.18% | 10 | 236 | 41.68% |
| AMD241018P00210000 | 2024-07-26 3:48PM EDT | 210.00 | 70.40 | 69.65 | 70.40 | +0.55 | +0.79% | 176 | 136 | 44.34% |
| AMD241018P00220000 | 2024-07-25 3:07PM EDT | 220.00 | 80.15 | 79.60 | 80.35 | 0.00 | - | 130 | 0 | 47.31% |
| AMD241018P00230000 | 2024-07-12 3:37PM EDT | 230.00 | 51.10 | 89.60 | 90.45 | 0.00 | - | 3 | 0 | 53.17% |
| AMD241018P00240000 | 2024-07-11 10:56AM EDT | 240.00 | 61.00 | 99.60 | 100.45 | 0.00 | - | 5 | 0 | 56.79% |
| AMD241018P00250000 | 2024-07-25 3:36PM EDT | 250.00 | 110.88 | 109.60 | 110.50 | +1.38 | +1.26% | 1 | 1 | 61.23% |
| AMD241018P00260000 | 2024-07-25 3:36PM EDT | 260.00 | 119.52 | 119.60 | 120.45 | 0.00 | - | 1 | 0 | 63.45% |
| AMD241018P00270000 | 2024-07-11 9:51AM EDT | 270.00 | 87.25 | 129.60 | 130.30 | 0.00 | - | - | 0 | 62.70% |
| AMD241018P00280000 | 2024-06-13 9:53AM EDT | 280.00 | 121.50 | 96.55 | 98.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00290000 | 2024-07-11 9:52AM EDT | 290.00 | 107.35 | 149.60 | 150.50 | 0.00 | - | 14 | 0 | 55.08% |
| AMD241018P00300000 | 2024-07-23 3:50PM EDT | 300.00 | 145.70 | 159.60 | 160.50 | 0.00 | - | 3 | 0 | 57.42% |
| AMD241018P00310000 | 2024-07-23 3:50PM EDT | 310.00 | 155.72 | 169.60 | 170.50 | 0.00 | - | 3 | 0 | 59.57% |
| AMD241018P00320000 | 2024-07-23 3:50PM EDT | 320.00 | 165.67 | 179.60 | 180.45 | 0.00 | - | 4 | 0 | 57.42% |
| AMD241018P00330000 | 2024-07-23 3:50PM EDT | 330.00 | 175.69 | 189.60 | 190.50 | 0.00 | - | 4 | 0 | 63.67% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 340.00 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241018P00350000 | 2024-07-22 3:55PM EDT | 350.00 | 194.25 | 209.60 | 210.50 | 0.00 | - | - | 0 | 67.38% |
| AMD241018P00360000 | 2024-06-17 3:33PM EDT | 360.00 | 201.67 | 200.15 | 200.95 | 0.00 | - | 10 | 0 | 0.00% |
| AMD241018P00370000 | 2024-06-17 3:33PM EDT | 370.00 | 211.69 | 210.15 | 210.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.