Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00050000 | 2023-10-26 9:28AM EST | 50.00 | 46.00 | 72.80 | 74.45 | 0.00 | - | 2 | 0 | 111.38% |
| AMD240419C00055000 | 2023-11-15 9:51AM EST | 55.00 | 64.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419C00060000 | 2023-11-30 10:46AM EST | 60.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419C00065000 | 2023-11-02 10:01AM EST | 65.00 | 45.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419C00070000 | 2023-11-28 12:40PM EST | 70.00 | 53.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419C00075000 | 2023-11-27 10:15AM EST | 75.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419C00080000 | 2023-11-21 11:16AM EST | 80.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419C00085000 | 2023-11-30 10:47AM EST | 85.00 | 38.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240419C00090000 | 2023-11-20 3:23PM EST | 90.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419C00095000 | 2023-11-30 12:53PM EST | 95.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419C00100000 | 2023-11-30 10:13AM EST | 100.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240419C00105000 | 2023-11-30 1:54PM EST | 105.00 | 22.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240419C00110000 | 2023-11-30 3:59PM EST | 110.00 | 19.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240419C00115000 | 2023-11-30 3:42PM EST | 115.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240419C00120000 | 2023-11-30 3:59PM EST | 120.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240419C00125000 | 2023-11-30 2:22PM EST | 125.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| AMD240419C00130000 | 2023-11-30 1:21PM EST | 130.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 3.13% |
| AMD240419C00135000 | 2023-11-30 3:18PM EST | 135.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| AMD240419C00140000 | 2023-11-30 2:38PM EST | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| AMD240419C00145000 | 2023-11-30 3:21PM EST | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMD240419C00150000 | 2023-11-30 2:31PM EST | 150.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 6.25% |
| AMD240419C00155000 | 2023-11-30 2:49PM EST | 155.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD240419C00160000 | 2023-11-30 3:12PM EST | 160.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD240419C00165000 | 2023-11-30 1:04PM EST | 165.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD240419C00170000 | 2023-11-30 3:51PM EST | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD240419C00175000 | 2023-11-30 10:43AM EST | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240419C00180000 | 2023-11-28 12:06PM EST | 180.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00050000 | 2023-11-29 1:47PM EST | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| AMD240419P00055000 | 2023-11-29 1:48PM EST | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240419P00060000 | 2023-11-30 1:54PM EST | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240419P00065000 | 2023-11-28 11:32AM EST | 65.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240419P00070000 | 2023-11-30 11:27AM EST | 70.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240419P00075000 | 2023-11-30 3:06PM EST | 75.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| AMD240419P00080000 | 2023-11-30 10:11AM EST | 80.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240419P00085000 | 2023-11-30 3:37PM EST | 85.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD240419P00090000 | 2023-11-30 2:04PM EST | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMD240419P00095000 | 2023-11-30 3:15PM EST | 95.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD240419P00100000 | 2023-11-30 2:50PM EST | 100.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| AMD240419P00105000 | 2023-11-30 1:33PM EST | 105.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMD240419P00110000 | 2023-11-30 3:14PM EST | 110.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| AMD240419P00115000 | 2023-11-30 3:06PM EST | 115.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| AMD240419P00120000 | 2023-11-30 2:51PM EST | 120.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| AMD240419P00125000 | 2023-11-30 3:59PM EST | 125.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD240419P00130000 | 2023-11-30 12:43PM EST | 130.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240419P00135000 | 2023-11-29 3:24PM EST | 135.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240419P00140000 | 2023-11-30 11:56AM EST | 140.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| AMD240419P00145000 | 2023-11-14 2:33PM EST | 145.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AMD240419P00150000 | 2023-11-27 10:19AM EST | 150.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| AMD240419P00155000 | 2023-11-28 2:19PM EST | 155.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00160000 | 2023-11-13 3:54PM EST | 160.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00165000 | 2023-11-30 9:42AM EST | 165.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00170000 | 2023-11-27 11:31AM EST | 170.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.