Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119C00025000 | 2022-10-03 2:31PM EDT | 25.00 | 43.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119C00030000 | 2022-10-03 11:07AM EDT | 30.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240119C00035000 | 2022-10-03 3:56PM EDT | 35.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119C00040000 | 2022-10-03 1:20PM EDT | 40.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240119C00045000 | 2022-10-03 1:19PM EDT | 45.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119C00050000 | 2022-10-03 3:01PM EDT | 50.00 | 26.47 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AMD240119C00055000 | 2022-10-03 3:56PM EDT | 55.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119C00060000 | 2022-10-03 1:29PM EDT | 60.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240119C00065000 | 2022-10-03 2:17PM EDT | 65.00 | 18.17 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMD240119C00070000 | 2022-10-03 3:25PM EDT | 70.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| AMD240119C00075000 | 2022-10-03 3:40PM EDT | 75.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| AMD240119C00080000 | 2022-10-03 3:54PM EDT | 80.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| AMD240119C00085000 | 2022-10-03 3:18PM EDT | 85.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| AMD240119C00090000 | 2022-10-03 3:06PM EDT | 90.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| AMD240119C00095000 | 2022-10-03 3:45PM EDT | 95.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| AMD240119C00100000 | 2022-10-03 3:55PM EDT | 100.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 6.25% |
| AMD240119C00105000 | 2022-10-03 2:40PM EDT | 105.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMD240119C00110000 | 2022-10-03 3:34PM EDT | 110.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| AMD240119C00115000 | 2022-10-03 3:49PM EDT | 115.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240119C00120000 | 2022-10-03 3:55PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMD240119C00125000 | 2022-10-03 12:43PM EDT | 125.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| AMD240119C00130000 | 2022-10-03 12:58PM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD240119C00135000 | 2022-10-03 3:49PM EDT | 135.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMD240119C00140000 | 2022-10-03 3:25PM EDT | 140.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMD240119C00145000 | 2022-10-03 3:44PM EDT | 145.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMD240119C00150000 | 2022-10-03 3:50PM EDT | 150.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMD240119C00155000 | 2022-10-03 3:55PM EDT | 155.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD240119C00160000 | 2022-10-03 1:13PM EDT | 160.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| AMD240119C00165000 | 2022-10-03 2:01PM EDT | 165.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240119C00170000 | 2022-10-03 1:22PM EDT | 170.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240119C00175000 | 2022-10-03 2:59PM EDT | 175.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240119C00180000 | 2022-10-03 11:47AM EDT | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240119C00185000 | 2022-10-03 1:33PM EDT | 185.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| AMD240119C00190000 | 2022-09-29 3:58PM EDT | 190.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMD240119C00195000 | 2022-09-29 2:17PM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240119C00200000 | 2022-10-03 2:34PM EDT | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AMD240119C00210000 | 2022-09-29 2:13PM EDT | 210.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD240119C00220000 | 2022-09-29 3:58PM EDT | 220.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240119C00230000 | 2022-09-30 1:25PM EDT | 230.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD240119C00240000 | 2022-09-30 1:44PM EDT | 240.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240119C00250000 | 2022-09-28 11:02AM EDT | 250.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240119C00260000 | 2022-09-30 9:44AM EDT | 260.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240119C00270000 | 2022-09-29 3:19PM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240119C00280000 | 2022-09-29 10:03AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240119C00290000 | 2022-10-03 11:33AM EDT | 290.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240119C00300000 | 2022-10-03 1:22PM EDT | 300.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2022-10-03 3:48PM EDT | 25.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD240119P00030000 | 2022-10-03 10:20AM EDT | 30.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD240119P00035000 | 2022-10-03 3:56PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMD240119P00040000 | 2022-10-03 3:38PM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD240119P00045000 | 2022-10-03 3:51PM EDT | 45.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMD240119P00050000 | 2022-10-03 3:51PM EDT | 50.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| AMD240119P00055000 | 2022-10-03 3:48PM EDT | 55.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD240119P00060000 | 2022-10-03 3:01PM EDT | 60.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 539 | 0 | 1.56% |
| AMD240119P00065000 | 2022-10-03 2:46PM EDT | 65.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.39% |
| AMD240119P00070000 | 2022-10-03 3:55PM EDT | 70.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| AMD240119P00075000 | 2022-10-03 3:17PM EDT | 75.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| AMD240119P00080000 | 2022-10-03 2:48PM EDT | 80.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 517 | 0 | 0.00% |
| AMD240119P00085000 | 2022-10-03 3:41PM EDT | 85.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| AMD240119P00090000 | 2022-10-03 3:55PM EDT | 90.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240119P00095000 | 2022-10-03 3:55PM EDT | 95.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AMD240119P00100000 | 2022-10-03 3:41PM EDT | 100.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 0.00% |
| AMD240119P00105000 | 2022-10-03 3:17PM EDT | 105.00 | 40.73 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 0.00% |
| AMD240119P00110000 | 2022-10-03 3:56PM EDT | 110.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| AMD240119P00115000 | 2022-10-03 3:55PM EDT | 115.00 | 50.10 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 0.00% |
| AMD240119P00120000 | 2022-10-03 3:06PM EDT | 120.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00125000 | 2022-10-03 3:55PM EDT | 125.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240119P00130000 | 2022-10-03 3:55PM EDT | 130.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD240119P00135000 | 2022-10-03 2:42PM EDT | 135.00 | 68.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240119P00140000 | 2022-10-03 12:32PM EDT | 140.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00145000 | 2022-10-03 3:56PM EDT | 145.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00150000 | 2022-10-03 3:55PM EDT | 150.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00155000 | 2022-09-21 9:40AM EDT | 155.00 | 80.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00160000 | 2022-09-19 3:48PM EDT | 160.00 | 83.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240119P00165000 | 2022-09-27 3:42PM EDT | 165.00 | 98.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00170000 | 2022-09-28 11:39AM EDT | 170.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00175000 | 2022-09-27 3:51PM EDT | 175.00 | 108.14 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| AMD240119P00180000 | 2022-09-27 3:51PM EDT | 180.00 | 113.11 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| AMD240119P00185000 | 2022-09-27 3:42PM EDT | 185.00 | 117.95 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| AMD240119P00190000 | 2022-09-14 3:22PM EDT | 190.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240119P00195000 | 2022-07-21 2:13PM EDT | 195.00 | 104.10 | 97.25 | 100.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00200000 | 2022-09-22 1:53PM EDT | 200.00 | 129.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00210000 | 2022-08-04 12:30PM EDT | 210.00 | 106.80 | 127.50 | 131.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240119P00220000 | 2022-07-20 2:41PM EDT | 220.00 | 130.05 | 122.00 | 126.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00230000 | 2022-06-22 11:19AM EDT | 230.00 | 145.22 | 139.00 | 143.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240119P00240000 | 2022-09-21 11:41AM EDT | 240.00 | 163.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 168.00 | 173.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD240119P00260000 | 2022-08-03 1:10PM EDT | 260.00 | 160.75 | 176.85 | 180.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00270000 | 2022-09-08 1:05PM EDT | 270.00 | 188.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240119P00280000 | 2022-06-16 10:29AM EDT | 280.00 | 198.00 | 196.50 | 201.50 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240119P00290000 | 2022-08-25 1:17PM EDT | 290.00 | 193.45 | 220.15 | 224.35 | 0.00 | - | 4 | 0 | 60.18% |
| AMD240119P00300000 | 2022-08-11 11:57AM EDT | 300.00 | 199.84 | 212.10 | 216.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
