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 | 2022-07-01 2:50PM EDT | 25.00 | 51.99 | 49.00 | 53.50 | -1.84 | -3.42% | 24 | 23 | 77.88% |
| AMD240119C00030000 | 2022-07-01 3:06PM EDT | 30.00 | 47.56 | 46.15 | 49.05 | -3.09 | -6.10% | 4 | 8 | 76.84% |
| AMD240119C00035000 | 2022-07-01 3:06PM EDT | 35.00 | 43.48 | 41.00 | 45.50 | -3.57 | -7.59% | 12 | 4 | 70.00% |
| AMD240119C00040000 | 2022-07-01 3:29PM EDT | 40.00 | 39.80 | 39.45 | 40.60 | -2.59 | -6.11% | 29 | 748 | 69.67% |
| AMD240119C00045000 | 2022-07-01 10:35AM EDT | 45.00 | 35.75 | 35.55 | 37.90 | -2.72 | -7.07% | 2 | 178 | 67.85% |
| AMD240119C00050000 | 2022-07-01 3:53PM EDT | 50.00 | 32.85 | 32.35 | 33.70 | -2.95 | -8.24% | 188 | 1,591 | 63.78% |
| AMD240119C00055000 | 2022-07-01 3:38PM EDT | 55.00 | 29.85 | 29.30 | 30.85 | -3.10 | -9.41% | 13 | 226 | 62.35% |
| AMD240119C00060000 | 2022-07-01 2:44PM EDT | 60.00 | 27.42 | 26.85 | 27.55 | -3.08 | -10.10% | 20 | 956 | 60.62% |
| AMD240119C00065000 | 2022-07-01 2:36PM EDT | 65.00 | 25.00 | 24.20 | 25.05 | -1.80 | -6.72% | 10 | 201 | 59.38% |
| AMD240119C00070000 | 2022-07-01 3:59PM EDT | 70.00 | 22.45 | 22.10 | 22.45 | -2.10 | -8.55% | 329 | 1,789 | 58.34% |
| AMD240119C00075000 | 2022-07-01 3:53PM EDT | 75.00 | 20.20 | 19.70 | 20.20 | -1.93 | -8.72% | 345 | 821 | 56.92% |
| AMD240119C00080000 | 2022-07-01 3:58PM EDT | 80.00 | 17.89 | 17.70 | 18.00 | -2.56 | -12.52% | 337 | 3,505 | 55.73% |
| AMD240119C00085000 | 2022-07-01 3:38PM EDT | 85.00 | 16.20 | 15.90 | 16.25 | -1.66 | -9.29% | 208 | 2,706 | 55.04% |
| AMD240119C00090000 | 2022-07-01 3:47PM EDT | 90.00 | 14.55 | 14.25 | 14.85 | -1.55 | -9.63% | 395 | 4,401 | 54.65% |
| AMD240119C00095000 | 2022-07-01 3:47PM EDT | 95.00 | 13.20 | 12.75 | 13.20 | -1.30 | -8.97% | 76 | 2,199 | 53.76% |
| AMD240119C00100000 | 2022-07-01 4:35PM EDT | 100.00 | 11.60 | 11.50 | 12.00 | -1.45 | -11.11% | 1,456 | 13,764 | 53.50% |
| AMD240119C00105000 | 2022-07-01 3:30PM EDT | 105.00 | 10.30 | 10.20 | 10.75 | -1.55 | -13.08% | 150 | 2,972 | 52.78% |
| AMD240119C00110000 | 2022-07-01 3:54PM EDT | 110.00 | 9.30 | 9.20 | 9.60 | -1.45 | -13.49% | 301 | 3,287 | 52.33% |
| AMD240119C00115000 | 2022-07-01 2:48PM EDT | 115.00 | 8.63 | 8.20 | 8.65 | -0.94 | -9.82% | 29 | 4,226 | 51.89% |
| AMD240119C00120000 | 2022-07-01 3:46PM EDT | 120.00 | 7.55 | 7.35 | 7.70 | -1.05 | -12.21% | 356 | 10,023 | 51.42% |
| AMD240119C00125000 | 2022-07-01 3:54PM EDT | 125.00 | 6.80 | 6.60 | 7.05 | -1.00 | -12.82% | 105 | 2,826 | 51.30% |
| AMD240119C00130000 | 2022-07-01 3:53PM EDT | 130.00 | 6.00 | 5.90 | 6.35 | -1.25 | -17.24% | 92 | 6,000 | 50.98% |
| AMD240119C00135000 | 2022-07-01 3:36PM EDT | 135.00 | 5.55 | 5.15 | 5.95 | -1.00 | -15.27% | 61 | 2,633 | 50.84% |
| AMD240119C00140000 | 2022-07-01 3:52PM EDT | 140.00 | 5.00 | 4.85 | 5.20 | -0.75 | -13.04% | 402 | 4,509 | 50.70% |
| AMD240119C00145000 | 2022-07-01 12:48PM EDT | 145.00 | 4.55 | 4.30 | 4.75 | -0.70 | -13.33% | 24 | 1,104 | 50.46% |
| AMD240119C00150000 | 2022-07-01 3:53PM EDT | 150.00 | 4.00 | 4.05 | 4.30 | -0.79 | -16.49% | 182 | 15,215 | 50.62% |
| AMD240119C00155000 | 2022-07-01 3:21PM EDT | 155.00 | 3.65 | 3.50 | 3.95 | -0.73 | -16.67% | 75 | 1,482 | 50.24% |
| AMD240119C00160000 | 2022-07-01 3:36PM EDT | 160.00 | 3.40 | 3.15 | 3.55 | -0.75 | -18.07% | 39 | 3,467 | 50.00% |
| AMD240119C00165000 | 2022-07-01 1:20PM EDT | 165.00 | 3.05 | 2.54 | 3.30 | -0.62 | -16.89% | 41 | 1,649 | 51.02% |
| AMD240119C00170000 | 2022-07-01 12:57PM EDT | 170.00 | 2.78 | 2.38 | 3.00 | -0.62 | -18.24% | 93 | 1,351 | 50.88% |
| AMD240119C00175000 | 2022-07-01 10:56AM EDT | 175.00 | 2.57 | 2.21 | 2.96 | -0.82 | -24.19% | 45 | 1,141 | 50.06% |
| AMD240119C00180000 | 2022-07-01 12:39PM EDT | 180.00 | 2.30 | 2.14 | 2.80 | -0.80 | -25.81% | 38 | 2,768 | 50.55% |
| AMD240119C00185000 | 2022-06-29 3:18PM EDT | 185.00 | 2.68 | 1.84 | 2.35 | 0.00 | - | 2 | 4,301 | 50.96% |
| AMD240119C00190000 | 2022-06-30 2:07PM EDT | 190.00 | 2.59 | 1.77 | 2.30 | 0.00 | - | 2 | 447 | 50.24% |
| AMD240119C00195000 | 2022-07-01 11:26AM EDT | 195.00 | 1.86 | 1.55 | 2.01 | -0.34 | -15.45% | 2 | 502 | 51.04% |
| AMD240119C00200000 | 2022-07-01 3:51PM EDT | 200.00 | 1.65 | 1.60 | 1.75 | -0.41 | -19.90% | 111 | 5,132 | 50.39% |
| AMD240119C00210000 | 2022-07-01 3:55PM EDT | 210.00 | 1.45 | 1.27 | 1.58 | -0.34 | -18.99% | 7 | 521 | 51.00% |
| AMD240119C00220000 | 2022-07-01 11:34AM EDT | 220.00 | 1.35 | 1.10 | 1.45 | -0.30 | -18.18% | 4 | 491 | 50.42% |
| AMD240119C00230000 | 2022-07-01 1:10PM EDT | 230.00 | 0.98 | 0.82 | 1.30 | -0.32 | -24.62% | 11 | 713 | 50.15% |
| AMD240119C00240000 | 2022-07-01 3:53PM EDT | 240.00 | 0.94 | 0.90 | 1.00 | -0.24 | -20.34% | 3 | 1,134 | 50.53% |
| AMD240119C00250000 | 2022-07-01 3:55PM EDT | 250.00 | 0.80 | 0.71 | 0.96 | -0.15 | -15.79% | 7 | 1,899 | 50.68% |
| AMD240119C00260000 | 2022-07-01 9:30AM EDT | 260.00 | 1.00 | 0.55 | 0.95 | 0.00 | - | 1 | 112 | 51.00% |
| AMD240119C00270000 | 2022-07-01 11:31AM EDT | 270.00 | 0.64 | 0.55 | 0.95 | -0.22 | -25.58% | 2 | 263 | 52.15% |
| AMD240119C00280000 | 2022-07-01 10:21AM EDT | 280.00 | 0.63 | 0.50 | 0.79 | -0.12 | -16.00% | 2 | 563 | 52.00% |
| AMD240119C00290000 | 2022-07-01 11:23AM EDT | 290.00 | 0.56 | 0.50 | 0.79 | -0.40 | -41.67% | 6 | 226 | 53.03% |
| AMD240119C00300000 | 2022-07-01 3:43PM EDT | 300.00 | 0.48 | 0.40 | 0.50 | -0.15 | -23.81% | 330 | 5,449 | 51.27% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240119P00025000 | 2022-07-01 3:20PM EDT | 25.00 | 1.22 | 1.03 | 1.31 | +0.12 | +10.91% | 11 | 301 | 62.18% |
| AMD240119P00030000 | 2022-07-01 2:34PM EDT | 30.00 | 1.55 | 1.68 | 2.00 | -0.20 | -11.43% | 9 | 55 | 59.67% |
| AMD240119P00035000 | 2022-07-01 3:48PM EDT | 35.00 | 2.79 | 2.53 | 3.05 | +0.34 | +13.88% | 1 | 26 | 58.14% |
| AMD240119P00040000 | 2022-07-01 1:10PM EDT | 40.00 | 4.00 | 3.80 | 4.00 | +0.60 | +17.65% | 214 | 1,888 | 56.36% |
| AMD240119P00045000 | 2022-07-01 3:43PM EDT | 45.00 | 5.30 | 5.00 | 5.45 | +0.50 | +10.42% | 11 | 380 | 54.75% |
| AMD240119P00050000 | 2022-07-01 3:53PM EDT | 50.00 | 6.85 | 6.60 | 6.90 | +0.50 | +7.87% | 47 | 2,413 | 53.17% |
| AMD240119P00055000 | 2022-07-01 3:24PM EDT | 55.00 | 8.49 | 7.90 | 8.70 | +0.76 | +9.83% | 21 | 1,253 | 50.99% |
| AMD240119P00060000 | 2022-07-01 3:22PM EDT | 60.00 | 10.60 | 10.35 | 10.75 | +0.80 | +8.16% | 260 | 2,515 | 50.64% |
| AMD240119P00065000 | 2022-07-01 3:44PM EDT | 65.00 | 12.60 | 12.55 | 12.95 | +0.75 | +6.33% | 118 | 18,764 | 49.99% |
| AMD240119P00070000 | 2022-07-01 3:58PM EDT | 70.00 | 15.23 | 14.85 | 15.45 | +1.03 | +7.25% | 202 | 5,087 | 49.00% |
| AMD240119P00075000 | 2022-07-01 3:37PM EDT | 75.00 | 17.80 | 17.60 | 18.10 | +1.00 | +5.95% | 2,295 | 5,446 | 47.87% |
| AMD240119P00080000 | 2022-07-01 3:17PM EDT | 80.00 | 20.53 | 20.35 | 21.00 | +0.73 | +3.69% | 6 | 10,537 | 46.92% |
| AMD240119P00085000 | 2022-07-01 3:57PM EDT | 85.00 | 23.80 | 23.60 | 23.85 | +1.42 | +6.34% | 354 | 9,792 | 45.33% |
| AMD240119P00090000 | 2022-07-01 3:58PM EDT | 90.00 | 27.05 | 26.80 | 27.45 | +1.55 | +6.08% | 218 | 10,132 | 45.32% |
| AMD240119P00095000 | 2022-07-01 3:58PM EDT | 95.00 | 30.46 | 30.15 | 30.75 | +1.81 | +6.32% | 215 | 9,392 | 44.03% |
| AMD240119P00100000 | 2022-07-01 2:29PM EDT | 100.00 | 34.05 | 33.85 | 34.30 | +2.09 | +6.54% | 25 | 9,170 | 42.98% |
| AMD240119P00105000 | 2022-07-01 2:17PM EDT | 105.00 | 38.00 | 37.35 | 38.15 | +2.10 | +5.85% | 145 | 3,297 | 42.37% |
| AMD240119P00110000 | 2022-07-01 2:29PM EDT | 110.00 | 42.00 | 41.15 | 42.00 | +2.97 | +7.61% | 23 | 7,348 | 41.35% |
| AMD240119P00115000 | 2022-07-01 10:46AM EDT | 115.00 | 46.05 | 45.45 | 46.20 | +3.05 | +7.09% | 2 | 4,676 | 41.02% |
| AMD240119P00120000 | 2022-07-01 10:47AM EDT | 120.00 | 50.00 | 49.60 | 50.40 | +2.08 | +4.34% | 52 | 3,741 | 40.35% |
| AMD240119P00125000 | 2022-07-01 3:10PM EDT | 125.00 | 54.04 | 54.10 | 54.65 | +1.67 | +3.19% | 3 | 1,088 | 39.47% |
| AMD240119P00130000 | 2022-07-01 3:38PM EDT | 130.00 | 58.55 | 58.50 | 59.05 | +2.16 | +3.83% | 114 | 4,239 | 38.78% |
| AMD240119P00135000 | 2022-06-23 12:11PM EDT | 135.00 | 57.25 | 62.65 | 63.55 | 0.00 | - | 1 | 1,389 | 38.16% |
| AMD240119P00140000 | 2022-07-01 11:39AM EDT | 140.00 | 67.47 | 67.10 | 68.45 | +2.52 | +3.88% | 270 | 1,504 | 39.17% |
| AMD240119P00145000 | 2022-06-30 2:43PM EDT | 145.00 | 69.35 | 71.70 | 72.95 | 0.00 | - | 502 | 3,490 | 37.96% |
| AMD240119P00150000 | 2022-07-01 3:15PM EDT | 150.00 | 77.35 | 76.45 | 77.55 | +3.30 | +4.46% | 187 | 560 | 36.85% |
| AMD240119P00155000 | 2022-06-22 10:34AM EDT | 155.00 | 71.35 | 80.45 | 82.55 | 0.00 | - | 1 | 105 | 38.05% |
| AMD240119P00160000 | 2022-06-29 11:20AM EDT | 160.00 | 83.70 | 85.35 | 87.55 | 0.00 | - | 12 | 395 | 39.21% |
| AMD240119P00165000 | 2022-06-23 12:13PM EDT | 165.00 | 84.33 | 90.00 | 92.25 | 0.00 | - | 1 | 182 | 38.12% |
| AMD240119P00170000 | 2022-06-23 1:06PM EDT | 170.00 | 89.76 | 94.85 | 97.25 | 0.00 | - | 101 | 678 | 39.16% |
| AMD240119P00175000 | 2022-06-23 11:37AM EDT | 175.00 | 92.65 | 99.40 | 102.30 | 0.00 | - | 100 | 116 | 40.55% |
| AMD240119P00180000 | 2022-06-30 2:19PM EDT | 180.00 | 102.50 | 104.40 | 107.30 | 0.00 | - | 1 | 170 | 41.53% |
| AMD240119P00185000 | 2022-04-14 3:26PM EDT | 185.00 | 92.82 | 90.50 | 94.50 | 0.00 | - | 2 | 26 | 0.00% |
| AMD240119P00190000 | 2022-06-13 9:34AM EDT | 190.00 | 99.24 | 114.40 | 117.40 | 0.00 | - | 1 | 110 | 44.17% |
| AMD240119P00195000 | 2022-06-14 12:58PM EDT | 195.00 | 108.71 | 119.40 | 122.40 | 0.00 | - | 31 | 16 | 45.04% |
| AMD240119P00200000 | 2022-06-16 9:30AM EDT | 200.00 | 112.55 | 124.35 | 127.40 | 0.00 | - | 2 | 18 | 45.90% |
| AMD240119P00210000 | 2022-06-02 3:57PM EDT | 210.00 | 103.30 | 134.00 | 139.00 | 0.00 | - | 20 | 0 | 57.40% |
| AMD240119P00220000 | 2022-06-22 11:19AM EDT | 220.00 | 135.32 | 144.00 | 149.00 | 0.00 | - | 20 | 1 | 59.08% |
| AMD240119P00230000 | 2022-06-22 11:19AM EDT | 230.00 | 145.22 | 154.00 | 159.00 | 0.00 | - | 20 | 0 | 60.67% |
| AMD240119P00240000 | 2022-05-24 2:32PM EDT | 240.00 | 148.51 | 155.00 | 160.00 | 0.00 | - | 182 | 10 | 0.00% |
| AMD240119P00250000 | 2022-06-10 3:21PM EDT | 250.00 | 154.50 | 174.00 | 179.00 | 0.00 | - | 15 | 0 | 63.60% |
| AMD240119P00260000 | 2022-04-14 9:57AM EDT | 260.00 | 164.05 | 162.50 | 167.50 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240119P00270000 | 2022-06-17 3:56PM EDT | 270.00 | 190.50 | 194.00 | 199.00 | 0.00 | - | 10 | 0 | 66.26% |
| AMD240119P00280000 | 2022-06-16 10:29AM EDT | 280.00 | 198.00 | 204.00 | 209.00 | 0.00 | - | 1 | 0 | 67.49% |
| AMD240119P00290000 | 2022-06-15 2:23PM EDT | 290.00 | 202.50 | 214.00 | 219.00 | 0.00 | - | 6 | 0 | 68.69% |
| AMD240119P00300000 | 2022-06-15 2:48PM EDT | 300.00 | 210.00 | 224.00 | 229.00 | 0.00 | - | 12 | 1 | 69.82% |
© 2022 Yahoo. All rights reserved.
