Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00080000 | 2024-09-06 2:13PM EDT | 80.00 | 53.43 | 54.30 | 54.65 | -3.17 | -5.60% | 1 | 3 | 171.48% |
| AMD240913C00085000 | 2024-09-06 11:41AM EDT | 85.00 | 48.38 | 49.30 | 49.70 | -6.62 | -12.04% | 12 | 3 | 157.42% |
| AMD240913C00090000 | 2024-09-05 12:12PM EDT | 90.00 | 42.88 | 44.30 | 44.70 | -7.00 | -14.03% | 4 | 3 | 139.84% |
| AMD240913C00095000 | 2024-09-04 11:30AM EDT | 95.00 | 38.00 | 39.30 | 39.70 | -8.60 | -18.45% | 3 | 34 | 123.24% |
| AMD240913C00100000 | 2024-09-06 1:33PM EDT | 100.00 | 33.60 | 34.35 | 34.70 | -13.88 | -29.23% | 71 | 8 | 109.77% |
| AMD240913C00105000 | 2024-09-06 11:44AM EDT | 105.00 | 28.30 | 29.40 | 29.75 | -5.86 | -17.15% | 2 | 17 | 98.34% |
| AMD240913C00110000 | 2024-09-06 3:48PM EDT | 110.00 | 24.40 | 24.45 | 24.80 | -4.40 | -15.28% | 10 | 36 | 85.74% |
| AMD240913C00115000 | 2024-09-06 3:37PM EDT | 115.00 | 19.54 | 19.55 | 19.95 | -5.01 | -20.41% | 70 | 25 | 75.88% |
| AMD240913C00120000 | 2024-09-06 3:43PM EDT | 120.00 | 14.73 | 14.80 | 15.15 | -4.43 | -23.12% | 651 | 172 | 66.60% |
| AMD240913C00125000 | 2024-09-06 3:50PM EDT | 125.00 | 10.51 | 10.35 | 10.70 | -4.24 | -28.75% | 215 | 271 | 60.60% |
| AMD240913C00130000 | 2024-09-06 3:59PM EDT | 130.00 | 6.55 | 6.45 | 6.75 | -4.05 | -38.21% | 1,023 | 256 | 55.62% |
| AMD240913C00135000 | 2024-09-06 3:59PM EDT | 135.00 | 3.56 | 3.50 | 3.65 | -3.08 | -46.39% | 5,532 | 539 | 52.32% |
| AMD240913C00140000 | 2024-09-06 3:59PM EDT | 140.00 | 1.65 | 1.63 | 1.69 | -2.34 | -58.65% | 11,410 | 2,145 | 50.71% |
| AMD240913C00141000 | 2024-09-06 3:59PM EDT | 141.00 | 1.38 | 1.37 | 1.43 | -2.12 | -60.57% | 2,860 | 791 | 50.56% |
| AMD240913C00142000 | 2024-09-06 3:59PM EDT | 142.00 | 1.16 | 1.16 | 1.19 | -1.81 | -60.94% | 2,564 | 1,136 | 50.44% |
| AMD240913C00143000 | 2024-09-06 3:59PM EDT | 143.00 | 0.97 | 0.96 | 1.01 | -1.57 | -61.81% | 2,754 | 1,069 | 50.44% |
| AMD240913C00144000 | 2024-09-06 3:57PM EDT | 144.00 | 0.82 | 0.80 | 0.84 | -1.45 | -63.88% | 1,365 | 1,057 | 50.44% |
| AMD240913C00145000 | 2024-09-06 3:59PM EDT | 145.00 | 0.67 | 0.67 | 0.70 | -1.29 | -65.82% | 24,094 | 2,516 | 50.59% |
| AMD240913C00146000 | 2024-09-06 3:56PM EDT | 146.00 | 0.56 | 0.55 | 0.58 | -1.06 | -65.43% | 3,430 | 1,960 | 50.59% |
| AMD240913C00147000 | 2024-09-06 3:57PM EDT | 147.00 | 0.47 | 0.46 | 0.49 | -0.92 | -66.19% | 1,555 | 2,163 | 50.93% |
| AMD240913C00148000 | 2024-09-06 3:57PM EDT | 148.00 | 0.40 | 0.38 | 0.41 | -0.76 | -65.52% | 853 | 4,685 | 51.17% |
| AMD240913C00149000 | 2024-09-06 3:58PM EDT | 149.00 | 0.34 | 0.32 | 0.34 | -0.66 | -66.00% | 515 | 775 | 51.47% |
| AMD240913C00150000 | 2024-09-06 3:57PM EDT | 150.00 | 0.27 | 0.27 | 0.28 | -0.61 | -69.32% | 3,364 | 5,156 | 51.81% |
| AMD240913C00152500 | 2024-09-06 3:57PM EDT | 152.50 | 0.19 | 0.17 | 0.19 | -0.33 | -63.46% | 4,393 | 4,951 | 53.03% |
| AMD240913C00155000 | 2024-09-06 3:56PM EDT | 155.00 | 0.12 | 0.12 | 0.13 | -0.24 | -66.67% | 1,097 | 4,365 | 54.69% |
| AMD240913C00157500 | 2024-09-06 3:42PM EDT | 157.50 | 0.09 | 0.08 | 0.10 | -0.14 | -60.87% | 320 | 1,084 | 56.64% |
| AMD240913C00160000 | 2024-09-06 3:53PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 1,260 | 3,219 | 58.40% |
| AMD240913C00162500 | 2024-09-06 3:51PM EDT | 162.50 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 145 | 387 | 61.33% |
| AMD240913C00165000 | 2024-09-06 3:48PM EDT | 165.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 620 | 2,144 | 63.87% |
| AMD240913C00167500 | 2024-09-06 3:44PM EDT | 167.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 135 | 332 | 65.63% |
| AMD240913C00170000 | 2024-09-06 3:53PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 227 | 2,326 | 67.19% |
| AMD240913C00172500 | 2024-09-06 3:27PM EDT | 172.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 73 | 151 | 70.31% |
| AMD240913C00175000 | 2024-09-06 3:42PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,085 | 1,810 | 74.22% |
| AMD240913C00177500 | 2024-09-06 2:47PM EDT | 177.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 205 | 195 | 75.78% |
| AMD240913C00180000 | 2024-09-06 3:47PM EDT | 180.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 221 | 1,242 | 73.44% |
| AMD240913C00185000 | 2024-09-06 2:41PM EDT | 185.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2,965 | 666 | 79.69% |
| AMD240913C00190000 | 2024-09-06 2:48PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,542 | 411 | 85.94% |
| AMD240913C00195000 | 2024-09-06 2:52PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,320 | 566 | 87.50% |
| AMD240913C00200000 | 2024-09-05 11:30AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 666 | 862 | 90.63% |
| AMD240913C00205000 | 2024-09-05 10:40AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 78 | 96.88% |
| AMD240913C00210000 | 2024-09-06 12:14PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 263 | 103.13% |
| AMD240913C00215000 | 2024-09-03 10:18AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 70 | 106.25% |
| AMD240913C00220000 | 2024-09-04 12:36PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 112.50% |
| AMD240913C00225000 | 2024-09-04 12:36PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 115.63% |
| AMD240913C00230000 | 2024-08-28 11:40AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 118.75% |
| AMD240913C00235000 | 2024-08-30 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 671 | 125.00% |
| AMD240913C00240000 | 2024-08-29 10:06AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 128.13% |
| AMD240913C00245000 | 2024-08-29 1:34PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 110 | 131.25% |
| AMD240913C00250000 | 2024-08-30 10:32AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 137.50% |
| AMD240913C00260000 | 2024-08-28 11:44AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 143.75% |
| AMD240913C00265000 | 2024-08-28 11:23AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 243 | 150.00% |
| AMD240913C00270000 | 2024-08-22 1:32PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 153.13% |
| AMD240913C00275000 | 2024-08-22 3:26PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 120 | 156.25% |
| AMD240913C00280000 | 2024-08-26 2:32PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 159.38% |
| AMD240913C00285000 | 2024-08-26 12:25PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 107 | 109 | 162.50% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00070000 | 2024-09-05 1:32PM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 294 | 159.38% |
| AMD240913P00075000 | 2024-09-06 2:45PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 51 | 137.50% |
| AMD240913P00080000 | 2024-09-06 2:43PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 77 | 134.38% |
| AMD240913P00085000 | 2024-09-06 3:30PM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 126 | 110 | 115.63% |
| AMD240913P00090000 | 2024-09-06 3:38PM EDT | 90.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 14 | 209 | 101.56% |
| AMD240913P00095000 | 2024-09-06 3:43PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 356 | 522 | 95.31% |
| AMD240913P00100000 | 2024-09-06 3:59PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 587 | 519 | 87.50% |
| AMD240913P00105000 | 2024-09-06 3:58PM EDT | 105.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 362 | 487 | 80.86% |
| AMD240913P00110000 | 2024-09-06 3:59PM EDT | 110.00 | 0.13 | 0.11 | 0.13 | +0.06 | +85.71% | 1,630 | 869 | 74.02% |
| AMD240913P00115000 | 2024-09-06 3:49PM EDT | 115.00 | 0.24 | 0.21 | 0.24 | +0.08 | +50.00% | 953 | 1,101 | 67.09% |
| AMD240913P00120000 | 2024-09-06 3:59PM EDT | 120.00 | 0.45 | 0.44 | 0.46 | +0.19 | +73.08% | 26,691 | 1,660 | 60.99% |
| AMD240913P00125000 | 2024-09-06 3:59PM EDT | 125.00 | 0.96 | 0.96 | 0.99 | +0.45 | +88.24% | 3,320 | 2,453 | 56.45% |
| AMD240913P00130000 | 2024-09-06 3:59PM EDT | 130.00 | 2.06 | 2.04 | 2.10 | +0.93 | +82.30% | 7,188 | 5,146 | 52.91% |
| AMD240913P00135000 | 2024-09-06 3:58PM EDT | 135.00 | 4.05 | 4.00 | 4.15 | +1.75 | +76.09% | 4,074 | 2,582 | 50.29% |
| AMD240913P00140000 | 2024-09-06 3:59PM EDT | 140.00 | 7.17 | 6.95 | 7.30 | +2.82 | +64.83% | 1,447 | 2,402 | 50.56% |
| AMD240913P00141000 | 2024-09-06 3:56PM EDT | 141.00 | 7.90 | 7.70 | 8.05 | +2.94 | +59.27% | 229 | 969 | 50.56% |
| AMD240913P00142000 | 2024-09-06 3:50PM EDT | 142.00 | 8.65 | 8.45 | 8.85 | +3.16 | +57.56% | 517 | 758 | 50.90% |
| AMD240913P00143000 | 2024-09-06 3:38PM EDT | 143.00 | 9.50 | 9.30 | 9.65 | +3.10 | +48.44% | 183 | 599 | 50.76% |
| AMD240913P00144000 | 2024-09-06 3:53PM EDT | 144.00 | 10.54 | 10.15 | 10.45 | +3.74 | +55.00% | 93 | 603 | 50.00% |
| AMD240913P00145000 | 2024-09-06 3:53PM EDT | 145.00 | 11.39 | 11.05 | 11.30 | +3.72 | +48.50% | 474 | 1,042 | 49.76% |
| AMD240913P00146000 | 2024-09-06 3:40PM EDT | 146.00 | 12.30 | 11.90 | 12.20 | +3.75 | +43.86% | 103 | 613 | 50.20% |
| AMD240913P00147000 | 2024-09-06 3:57PM EDT | 147.00 | 12.91 | 12.75 | 13.15 | +4.06 | +45.88% | 126 | 604 | 51.66% |
| AMD240913P00148000 | 2024-09-06 3:25PM EDT | 148.00 | 13.97 | 13.70 | 14.05 | +3.66 | +35.50% | 69 | 520 | 51.37% |
| AMD240913P00149000 | 2024-09-06 3:08PM EDT | 149.00 | 14.97 | 14.65 | 15.00 | +4.62 | +44.64% | 20 | 212 | 52.25% |
| AMD240913P00150000 | 2024-09-06 3:34PM EDT | 150.00 | 15.89 | 15.60 | 15.95 | +3.89 | +32.42% | 203 | 842 | 52.83% |
| AMD240913P00152500 | 2024-09-06 3:56PM EDT | 152.50 | 18.35 | 18.00 | 18.40 | +4.10 | +28.77% | 79 | 166 | 56.54% |
| AMD240913P00155000 | 2024-09-06 3:53PM EDT | 155.00 | 20.93 | 20.45 | 20.85 | +4.57 | +27.93% | 99 | 490 | 59.57% |
| AMD240913P00157500 | 2024-09-06 2:53PM EDT | 157.50 | 24.23 | 22.95 | 23.35 | +6.53 | +36.89% | 37 | 152 | 64.84% |
| AMD240913P00160000 | 2024-09-06 3:43PM EDT | 160.00 | 25.90 | 25.45 | 25.80 | +4.98 | +23.80% | 148 | 729 | 66.50% |
| AMD240913P00162500 | 2024-09-05 3:16PM EDT | 162.50 | 23.90 | 27.90 | 28.30 | 0.00 | - | 4 | 31 | 71.29% |
| AMD240913P00165000 | 2024-09-04 3:18PM EDT | 165.00 | 24.61 | 30.40 | 30.80 | 0.00 | - | 17 | 0 | 75.98% |
| AMD240913P00167500 | 2024-09-05 12:03PM EDT | 167.50 | 27.92 | 32.90 | 33.30 | 0.00 | - | 3 | 0 | 80.47% |
| AMD240913P00170000 | 2024-09-06 12:11PM EDT | 170.00 | 37.35 | 35.45 | 35.80 | +7.05 | +23.27% | 4 | 3 | 84.96% |
| AMD240913P00172500 | 2024-08-28 10:40AM EDT | 172.50 | 24.75 | 37.90 | 38.30 | 0.00 | - | 3 | 0 | 89.26% |
| AMD240913P00175000 | 2024-09-04 9:36AM EDT | 175.00 | 35.35 | 40.40 | 40.80 | 0.00 | - | 1 | 2 | 93.55% |
| AMD240913P00177500 | 2024-09-05 2:50PM EDT | 177.50 | 37.73 | 42.90 | 43.30 | 0.00 | - | 1 | 1 | 97.66% |
| AMD240913P00180000 | 2024-09-06 10:02AM EDT | 180.00 | 43.92 | 45.45 | 45.80 | +3.75 | +9.34% | 1 | 0 | 101.76% |
| AMD240913P00185000 | 2024-09-03 3:44PM EDT | 185.00 | 48.05 | 50.40 | 50.80 | 0.00 | - | 4 | 0 | 109.57% |
| AMD240913P00190000 | 2024-08-29 3:17PM EDT | 190.00 | 56.35 | 55.45 | 55.80 | +11.25 | +24.94% | 1 | 0 | 116.99% |
| AMD240913P00195000 | 2024-08-30 3:55PM EDT | 195.00 | 47.05 | 60.40 | 60.80 | 0.00 | - | 1 | 0 | 124.22% |
| AMD240913P00205000 | 2024-08-26 10:41AM EDT | 205.00 | 55.60 | 70.40 | 70.80 | 0.00 | - | - | 0 | 138.09% |
| AMD240913P00210000 | 2024-08-01 1:46PM EDT | 210.00 | 77.15 | 61.25 | 61.80 | 0.00 | - | - | 0 | 0.00% |
| AMD240913P00220000 | 2024-09-04 2:21PM EDT | 220.00 | 78.35 | 85.45 | 85.80 | 0.00 | - | 1 | 0 | 157.03% |
© 2024 Yahoo. All rights reserved.