Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241025C00075000 | 2024-09-20 10:40AM EDT | 75.00 | 80.08 | 96.00 | 96.40 | 0.00 | - | 8 | 8 | 171.48% |
| AMD241025C00080000 | 2024-09-30 3:07PM EDT | 80.00 | 83.56 | 90.95 | 91.40 | 0.00 | - | 2 | 6 | 156.45% |
| AMD241025C00085000 | 2024-09-26 3:49PM EDT | 85.00 | 83.47 | 85.95 | 86.50 | 0.00 | - | - | 0 | 149.61% |
| AMD241025C00090000 | 2024-09-16 11:00AM EDT | 90.00 | 62.90 | 80.95 | 81.40 | 0.00 | - | 18 | 0 | 134.18% |
| AMD241025C00095000 | 2024-09-25 9:47AM EDT | 95.00 | 65.17 | 76.05 | 76.45 | 0.00 | - | 4 | 7 | 129.88% |
| AMD241025C00100000 | 2024-10-01 10:36AM EDT | 100.00 | 60.50 | 71.10 | 71.45 | 0.00 | - | 30 | 22 | 121.29% |
| AMD241025C00105000 | 2024-09-25 11:59AM EDT | 105.00 | 57.39 | 66.10 | 66.55 | 0.00 | - | 1 | 2 | 114.36% |
| AMD241025C00110000 | 2024-10-07 3:46PM EDT | 110.00 | 60.46 | 61.10 | 61.55 | +13.45 | +28.61% | 1 | 21 | 104.79% |
| AMD241025C00115000 | 2024-10-03 12:11PM EDT | 115.00 | 49.53 | 56.15 | 56.55 | 0.00 | - | 3 | 5 | 96.68% |
| AMD241025C00120000 | 2024-10-03 11:41AM EDT | 120.00 | 45.00 | 51.10 | 51.65 | 0.00 | - | 2 | 7 | 88.67% |
| AMD241025C00125000 | 2024-10-02 10:24AM EDT | 125.00 | 45.41 | 46.25 | 46.70 | +7.77 | +20.64% | 1 | 21 | 83.40% |
| AMD241025C00130000 | 2024-10-04 3:53PM EDT | 130.00 | 40.65 | 41.35 | 41.70 | -0.64 | -1.55% | 2 | 56 | 76.07% |
| AMD241025C00135000 | 2024-10-07 10:43AM EDT | 135.00 | 36.95 | 36.45 | 37.05 | +0.88 | +2.44% | 58 | 60 | 72.71% |
| AMD241025C00140000 | 2024-10-07 11:09AM EDT | 140.00 | 30.00 | 31.65 | 32.05 | -2.03 | -6.34% | 9 | 143 | 65.63% |
| AMD241025C00145000 | 2024-10-07 2:49PM EDT | 145.00 | 26.25 | 26.90 | 27.50 | -1.00 | -3.67% | 1,091 | 1,262 | 62.11% |
| AMD241025C00150000 | 2024-10-07 3:40PM EDT | 150.00 | 22.75 | 22.40 | 22.60 | +0.36 | +1.61% | 51 | 440 | 56.37% |
| AMD241025C00155000 | 2024-10-07 3:45PM EDT | 155.00 | 17.49 | 18.10 | 18.30 | -0.85 | -4.63% | 75 | 805 | 53.59% |
| AMD241025C00160000 | 2024-10-07 3:58PM EDT | 160.00 | 14.27 | 14.25 | 14.40 | +0.07 | +0.49% | 156 | 2,829 | 51.99% |
| AMD241025C00165000 | 2024-10-07 3:56PM EDT | 165.00 | 10.90 | 10.80 | 10.90 | +0.10 | +0.93% | 377 | 1,330 | 50.35% |
| AMD241025C00170000 | 2024-10-07 3:57PM EDT | 170.00 | 7.99 | 7.90 | 8.05 | +0.14 | +1.78% | 2,596 | 6,440 | 50.05% |
| AMD241025C00175000 | 2024-10-07 3:58PM EDT | 175.00 | 5.55 | 5.55 | 5.70 | -0.05 | -0.89% | 2,277 | 4,439 | 49.26% |
| AMD241025C00180000 | 2024-10-07 3:59PM EDT | 180.00 | 3.80 | 3.80 | 3.90 | 0.00 | - | 3,738 | 5,847 | 48.76% |
| AMD241025C00185000 | 2024-10-07 3:57PM EDT | 185.00 | 2.52 | 2.49 | 2.56 | 0.00 | - | 1,078 | 2,464 | 48.27% |
| AMD241025C00190000 | 2024-10-07 3:55PM EDT | 190.00 | 1.61 | 1.59 | 1.65 | +0.01 | +0.62% | 883 | 2,509 | 48.21% |
| AMD241025C00195000 | 2024-10-07 3:55PM EDT | 195.00 | 1.05 | 1.01 | 1.06 | +0.05 | +5.00% | 376 | 1,327 | 48.56% |
| AMD241025C00200000 | 2024-10-07 3:58PM EDT | 200.00 | 0.66 | 0.64 | 0.68 | +0.02 | +3.13% | 1,435 | 750 | 49.12% |
| AMD241025C00205000 | 2024-10-07 3:47PM EDT | 205.00 | 0.45 | 0.41 | 0.45 | +0.04 | +9.76% | 1,280 | 238 | 50.15% |
| AMD241025C00210000 | 2024-10-07 2:31PM EDT | 210.00 | 0.27 | 0.29 | 0.30 | -0.01 | -3.57% | 134 | 186 | 51.03% |
| AMD241025C00215000 | 2024-10-07 2:46PM EDT | 215.00 | 0.21 | 0.19 | 0.21 | +0.02 | +10.53% | 88 | 341 | 52.15% |
| AMD241025C00220000 | 2024-10-07 3:13PM EDT | 220.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 33 | 133 | 53.81% |
| AMD241025C00225000 | 2024-10-07 2:54PM EDT | 225.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 5 | 52 | 55.57% |
| AMD241025C00230000 | 2024-10-07 3:00PM EDT | 230.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 14 | 32 | 56.93% |
| AMD241025C00235000 | 2024-10-07 12:17PM EDT | 235.00 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 5 | 45 | 59.38% |
| AMD241025C00240000 | 2024-10-07 3:36PM EDT | 240.00 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 5 | 69 | 61.72% |
| AMD241025C00245000 | 2024-10-07 9:30AM EDT | 245.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 12 | 62.89% |
| AMD241025C00250000 | 2024-09-26 2:18PM EDT | 250.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 3 | 65.23% |
| AMD241025C00255000 | 2024-10-04 10:08AM EDT | 255.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 10 | 10 | 66.02% |
| AMD241025C00260000 | 2024-10-07 9:30AM EDT | 260.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 2 | 68.75% |
| AMD241025C00265000 | 2024-10-07 12:35PM EDT | 265.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 72 | 31 | 70.31% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241025P00070000 | 2024-09-18 2:35PM EDT | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 28 | 125.00% |
| AMD241025P00080000 | 2024-09-11 3:02PM EDT | 80.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 8 | 19 | 106.25% |
| AMD241025P00085000 | 2024-09-27 1:15PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 12 | 104.69% |
| AMD241025P00090000 | 2024-09-27 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 96.88% |
| AMD241025P00095000 | 2024-10-02 3:26PM EDT | 95.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 29 | 89.06% |
| AMD241025P00100000 | 2024-10-02 2:44PM EDT | 100.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 74 | 84.38% |
| AMD241025P00105000 | 2024-10-03 11:26AM EDT | 105.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 141 | 79.69% |
| AMD241025P00110000 | 2024-10-07 3:47PM EDT | 110.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 4 | 198 | 76.56% |
| AMD241025P00115000 | 2024-10-07 3:22PM EDT | 115.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 8 | 194 | 72.27% |
| AMD241025P00120000 | 2024-10-07 1:46PM EDT | 120.00 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 14 | 1,136 | 69.14% |
| AMD241025P00125000 | 2024-10-07 3:02PM EDT | 125.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 86 | 4,582 | 65.63% |
| AMD241025P00130000 | 2024-10-07 2:58PM EDT | 130.00 | 0.20 | 0.16 | 0.19 | -0.01 | -4.76% | 87 | 633 | 61.82% |
| AMD241025P00135000 | 2024-10-07 2:42PM EDT | 135.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 169 | 2,544 | 59.28% |
| AMD241025P00140000 | 2024-10-07 3:55PM EDT | 140.00 | 0.45 | 0.43 | 0.45 | 0.00 | - | 413 | 1,022 | 56.01% |
| AMD241025P00145000 | 2024-10-07 3:55PM EDT | 145.00 | 0.71 | 0.67 | 0.71 | -0.02 | -2.74% | 204 | 1,242 | 53.22% |
| AMD241025P00150000 | 2024-10-07 3:44PM EDT | 150.00 | 1.26 | 1.08 | 1.14 | +0.10 | +8.62% | 367 | 1,517 | 50.95% |
| AMD241025P00155000 | 2024-10-07 3:56PM EDT | 155.00 | 1.80 | 1.78 | 1.85 | -0.07 | -3.74% | 3,744 | 4,446 | 49.79% |
| AMD241025P00160000 | 2024-10-07 3:57PM EDT | 160.00 | 2.84 | 2.84 | 2.91 | -0.07 | -2.41% | 1,220 | 1,479 | 48.36% |
| AMD241025P00165000 | 2024-10-07 3:51PM EDT | 165.00 | 4.50 | 4.40 | 4.50 | +0.05 | +1.12% | 352 | 2,611 | 47.66% |
| AMD241025P00170000 | 2024-10-07 3:50PM EDT | 170.00 | 6.50 | 6.45 | 6.60 | -0.10 | -1.52% | 460 | 586 | 46.86% |
| AMD241025P00175000 | 2024-10-07 2:41PM EDT | 175.00 | 9.86 | 9.10 | 9.25 | +0.66 | +7.17% | 131 | 97 | 46.05% |
| AMD241025P00180000 | 2024-10-07 2:34PM EDT | 180.00 | 12.08 | 12.30 | 12.50 | -0.57 | -4.51% | 179 | 107 | 45.63% |
| AMD241025P00185000 | 2024-10-07 10:18AM EDT | 185.00 | 16.15 | 16.00 | 16.25 | +0.17 | +1.06% | 25 | 52 | 45.39% |
| AMD241025P00190000 | 2024-10-07 3:59PM EDT | 190.00 | 20.15 | 19.95 | 20.40 | -3.40 | -14.44% | 2 | 7 | 45.26% |
| AMD241025P00200000 | 2024-10-02 10:53AM EDT | 200.00 | 37.60 | 29.25 | 29.95 | 0.00 | - | 10 | 8 | 52.98% |
| AMD241025P00210000 | 2024-09-18 2:47PM EDT | 210.00 | 58.80 | 38.50 | 39.35 | 0.00 | - | - | 0 | 51.81% |
© 2024 Yahoo. All rights reserved.