Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250417C00090000 | 2024-10-08 1:14PM EDT | 90.00 | 85.00 | 80.30 | 81.90 | 0.00 | - | 1 | 22 | 70.76% |
| AMD250417C00095000 | 2024-09-20 11:16AM EDT | 95.00 | 62.65 | 75.60 | 77.40 | 0.00 | - | 2 | 7 | 68.07% |
| AMD250417C00100000 | 2024-10-10 3:49PM EDT | 100.00 | 68.50 | 70.85 | 72.95 | +0.50 | +0.74% | 1 | 30 | 65.26% |
| AMD250417C00105000 | 2024-10-03 3:00PM EDT | 105.00 | 62.85 | 67.05 | 68.30 | 0.00 | - | 5 | 19 | 64.12% |
| AMD250417C00110000 | 2024-10-10 3:18PM EDT | 110.00 | 59.05 | 62.85 | 63.80 | 0.00 | - | 5 | 94 | 62.09% |
| AMD250417C00115000 | 2024-10-03 12:30PM EDT | 115.00 | 56.25 | 58.30 | 59.35 | 0.00 | - | 10 | 69 | 59.28% |
| AMD250417C00120000 | 2024-10-10 11:27AM EDT | 120.00 | 58.26 | 54.15 | 55.95 | 0.00 | - | 4 | 52 | 58.94% |
| AMD250417C00125000 | 2024-10-11 11:44AM EDT | 125.00 | 49.90 | 50.20 | 51.45 | +1.22 | +2.51% | 21 | 115 | 56.70% |
| AMD250417C00130000 | 2024-10-11 11:19AM EDT | 130.00 | 44.99 | 46.55 | 47.35 | +1.44 | +3.31% | 6 | 98 | 55.33% |
| AMD250417C00135000 | 2024-10-11 11:19AM EDT | 135.00 | 41.44 | 42.95 | 44.25 | -0.65 | -1.54% | 6 | 48 | 55.13% |
| AMD250417C00140000 | 2024-10-11 1:40PM EDT | 140.00 | 40.17 | 39.85 | 40.65 | +3.12 | +8.42% | 1 | 143 | 54.50% |
| AMD250417C00145000 | 2024-10-11 11:22AM EDT | 145.00 | 34.84 | 36.55 | 37.20 | +1.02 | +3.02% | 21 | 99 | 53.44% |
| AMD250417C00150000 | 2024-10-11 12:46PM EDT | 150.00 | 32.74 | 33.45 | 34.00 | +1.99 | +6.47% | 17 | 123 | 52.60% |
| AMD250417C00155000 | 2024-10-11 10:46AM EDT | 155.00 | 29.05 | 30.60 | 30.95 | +0.12 | +0.41% | 15 | 673 | 51.89% |
| AMD250417C00160000 | 2024-10-11 11:54AM EDT | 160.00 | 27.58 | 28.00 | 28.25 | +1.23 | +4.67% | 125 | 655 | 51.50% |
| AMD250417C00165000 | 2024-10-11 2:05PM EDT | 165.00 | 26.00 | 25.30 | 25.70 | +2.01 | +8.38% | 31 | 192 | 50.82% |
| AMD250417C00170000 | 2024-10-11 3:54PM EDT | 170.00 | 23.40 | 23.15 | 23.35 | +1.69 | +7.78% | 18 | 332 | 50.62% |
| AMD250417C00175000 | 2024-10-11 3:20PM EDT | 175.00 | 21.45 | 20.85 | 21.20 | +1.90 | +9.72% | 41 | 205 | 50.14% |
| AMD250417C00180000 | 2024-10-11 2:29PM EDT | 180.00 | 19.65 | 18.95 | 19.15 | +2.26 | +13.00% | 10 | 84 | 50.08% |
| AMD250417C00185000 | 2024-10-11 3:51PM EDT | 185.00 | 17.15 | 17.15 | 17.35 | +1.75 | +11.36% | 205 | 323 | 49.87% |
| AMD250417C00190000 | 2024-10-11 11:41AM EDT | 190.00 | 14.82 | 15.45 | 15.65 | +0.26 | +1.79% | 5 | 376 | 49.59% |
| AMD250417C00195000 | 2024-10-11 12:43PM EDT | 195.00 | 13.50 | 13.90 | 14.15 | -2.40 | -15.09% | 9 | 168 | 49.45% |
| AMD250417C00200000 | 2024-10-11 2:07PM EDT | 200.00 | 12.65 | 12.55 | 12.70 | +1.14 | +9.90% | 41 | 95 | 49.14% |
| AMD250417C00210000 | 2024-10-11 3:38PM EDT | 210.00 | 10.26 | 10.15 | 10.30 | +1.14 | +12.50% | 24 | 195 | 48.88% |
| AMD250417C00220000 | 2024-10-11 3:25PM EDT | 220.00 | 8.25 | 8.15 | 8.30 | +0.95 | +13.01% | 37 | 465 | 48.62% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250417P00070000 | 2024-10-10 2:53PM EDT | 70.00 | 0.39 | 0.29 | 0.34 | 0.00 | - | 1 | 81 | 59.03% |
| AMD250417P00075000 | 2024-10-10 2:01PM EDT | 75.00 | 0.50 | 0.34 | 0.50 | 0.00 | - | 2 | 16 | 57.28% |
| AMD250417P00080000 | 2024-10-11 3:38PM EDT | 80.00 | 0.56 | 0.51 | 0.60 | -0.04 | -6.67% | 2 | 27 | 55.64% |
| AMD250417P00085000 | 2024-10-08 11:21AM EDT | 85.00 | 0.80 | 0.63 | 0.80 | 0.00 | - | 4 | 45 | 53.98% |
| AMD250417P00090000 | 2024-10-11 9:30AM EDT | 90.00 | 1.11 | 0.90 | 0.96 | +0.06 | +5.71% | 1 | 106 | 52.61% |
| AMD250417P00095000 | 2024-10-10 12:43PM EDT | 95.00 | 1.35 | 1.15 | 1.23 | 0.00 | - | 11 | 190 | 51.27% |
| AMD250417P00100000 | 2024-10-11 1:49PM EDT | 100.00 | 1.56 | 1.50 | 1.56 | -0.31 | -16.58% | 1 | 157 | 50.15% |
| AMD250417P00105000 | 2024-10-10 12:31PM EDT | 105.00 | 2.25 | 1.92 | 1.98 | 0.00 | - | 2 | 1,170 | 49.32% |
| AMD250417P00110000 | 2024-10-11 2:11PM EDT | 110.00 | 2.42 | 2.38 | 2.50 | -0.68 | -21.94% | 25 | 1,393 | 48.36% |
| AMD250417P00115000 | 2024-10-10 3:13PM EDT | 115.00 | 3.55 | 3.05 | 3.15 | -0.35 | -8.97% | 2 | 459 | 47.60% |
| AMD250417P00120000 | 2024-10-11 2:44PM EDT | 120.00 | 3.85 | 3.80 | 3.95 | -0.95 | -19.79% | 24 | 819 | 46.98% |
| AMD250417P00125000 | 2024-10-11 12:25PM EDT | 125.00 | 4.98 | 4.75 | 4.85 | -0.74 | -12.94% | 2 | 1,197 | 46.24% |
| AMD250417P00130000 | 2024-10-11 3:24PM EDT | 130.00 | 5.76 | 5.80 | 6.00 | -1.14 | -16.52% | 39 | 3,124 | 45.87% |
| AMD250417P00135000 | 2024-10-11 10:55AM EDT | 135.00 | 7.75 | 7.05 | 7.25 | -0.84 | -9.78% | 3 | 531 | 45.30% |
| AMD250417P00140000 | 2024-10-11 1:17PM EDT | 140.00 | 8.75 | 8.50 | 8.70 | -1.35 | -13.37% | 6 | 1,953 | 44.82% |
| AMD250417P00145000 | 2024-10-11 2:10PM EDT | 145.00 | 9.98 | 10.10 | 10.25 | -2.04 | -16.97% | 3 | 304 | 44.16% |
| AMD250417P00150000 | 2024-10-11 11:35AM EDT | 150.00 | 12.50 | 11.95 | 12.15 | -1.55 | -11.03% | 2 | 855 | 43.91% |
| AMD250417P00155000 | 2024-10-10 3:17PM EDT | 155.00 | 16.25 | 13.95 | 14.10 | 0.00 | - | 22 | 573 | 43.34% |
| AMD250417P00160000 | 2024-10-11 1:35PM EDT | 160.00 | 16.50 | 16.20 | 16.40 | -2.12 | -11.39% | 6 | 134 | 43.12% |
| AMD250417P00165000 | 2024-10-11 2:53PM EDT | 165.00 | 18.47 | 18.60 | 18.80 | -2.93 | -13.69% | 111 | 333 | 42.70% |
| AMD250417P00170000 | 2024-10-11 2:53PM EDT | 170.00 | 21.30 | 21.10 | 21.45 | -2.16 | -9.21% | 102 | 321 | 42.41% |
| AMD250417P00175000 | 2024-10-11 2:16PM EDT | 175.00 | 23.70 | 23.95 | 24.25 | -2.80 | -10.57% | 7 | 24 | 42.05% |
| AMD250417P00180000 | 2024-10-07 1:36PM EDT | 180.00 | 26.20 | 26.85 | 27.20 | 0.00 | - | 3 | 53 | 41.62% |
| AMD250417P00185000 | 2024-10-10 2:45PM EDT | 185.00 | 32.95 | 30.05 | 30.45 | 0.00 | - | 3 | 20 | 41.45% |
| AMD250417P00190000 | 2024-09-19 3:18PM EDT | 190.00 | 40.90 | 32.90 | 33.85 | 0.00 | - | 3 | 2 | 41.25% |
| AMD250417P00195000 | 2024-09-25 1:00PM EDT | 195.00 | 41.80 | 36.35 | 37.20 | 0.00 | - | 1 | 230 | 40.59% |
| AMD250417P00200000 | 2024-09-18 2:27PM EDT | 200.00 | 52.85 | 40.00 | 41.00 | 0.00 | - | - | 1 | 40.60% |
| AMD250417P00210000 | 2024-09-24 2:13PM EDT | 210.00 | 55.65 | 47.95 | 49.00 | 0.00 | - | 40 | 64 | 40.67% |
| AMD250417P00220000 | 2024-10-07 12:02PM EDT | 220.00 | 55.55 | 55.40 | 56.90 | 0.00 | - | 2 | 7 | 39.25% |
© 2024 Yahoo. All rights reserved.