Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00095000 | 2024-05-01 9:49AM EDT | 95.00 | 54.99 | 52.15 | 53.85 | -9.72 | -15.02% | 35 | 1 | 198.93% |
| AMD240510C00100000 | 2024-05-01 9:51AM EDT | 100.00 | 48.70 | 47.15 | 48.55 | -11.83 | -19.54% | 1 | 43 | 175.59% |
| AMD240510C00105000 | 2024-05-01 11:51AM EDT | 105.00 | 38.26 | 42.10 | 43.25 | -16.90 | -30.64% | 11 | 2 | 152.78% |
| AMD240510C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.38 | 37.20 | 38.40 | -15.12 | -30.55% | 4 | 64 | 139.16% |
| AMD240510C00115000 | 2024-05-01 11:49AM EDT | 115.00 | 28.95 | 32.45 | 33.20 | -6.33 | -17.94% | 3 | 9 | 123.10% |
| AMD240510C00120000 | 2024-05-01 2:16PM EDT | 120.00 | 24.05 | 26.90 | 28.20 | -14.95 | -38.33% | 18 | 23 | 100.59% |
| AMD240510C00125000 | 2024-05-01 2:39PM EDT | 125.00 | 21.30 | 22.40 | 23.45 | -14.55 | -40.59% | 30 | 21 | 92.50% |
| AMD240510C00130000 | 2024-05-01 2:52PM EDT | 130.00 | 18.00 | 17.85 | 18.25 | -11.60 | -39.19% | 52 | 69 | 78.34% |
| AMD240510C00135000 | 2024-05-01 2:16PM EDT | 135.00 | 10.50 | 13.25 | 13.55 | -15.27 | -59.25% | 87 | 49 | 66.65% |
| AMD240510C00137000 | 2024-05-01 3:06PM EDT | 137.00 | 11.50 | 11.00 | 11.45 | -12.65 | -52.38% | 17 | 18 | 57.18% |
| AMD240510C00138000 | 2024-05-01 2:31PM EDT | 138.00 | 8.80 | 10.20 | 10.60 | -14.60 | -62.39% | 7 | 6 | 55.91% |
| AMD240510C00139000 | 2024-05-01 2:55PM EDT | 139.00 | 10.00 | 9.65 | 9.90 | -12.30 | -55.16% | 210 | 53 | 56.93% |
| AMD240510C00140000 | 2024-05-01 3:09PM EDT | 140.00 | 9.10 | 8.70 | 9.30 | -11.85 | -56.56% | 552 | 274 | 55.76% |
| AMD240510C00141000 | 2024-05-01 3:00PM EDT | 141.00 | 9.10 | 8.15 | 8.50 | -11.45 | -55.72% | 121 | 50 | 55.49% |
| AMD240510C00142000 | 2024-05-01 3:12PM EDT | 142.00 | 7.28 | 7.40 | 7.60 | -11.22 | -60.65% | 173 | 38 | 53.27% |
| AMD240510C00143000 | 2024-05-01 3:18PM EDT | 143.00 | 7.00 | 6.60 | 6.75 | -11.20 | -61.95% | 1,523 | 56 | 50.83% |
| AMD240510C00144000 | 2024-05-01 3:15PM EDT | 144.00 | 6.12 | 6.20 | 6.35 | -11.48 | -65.23% | 1,862 | 150 | 52.69% |
| AMD240510C00145000 | 2024-05-01 3:18PM EDT | 145.00 | 5.65 | 5.60 | 5.70 | -10.55 | -65.33% | 5,483 | 442 | 51.78% |
| AMD240510C00146000 | 2024-05-01 3:15PM EDT | 146.00 | 5.05 | 4.85 | 5.05 | -11.65 | -69.76% | 2,174 | 151 | 50.83% |
| AMD240510C00147000 | 2024-05-01 3:18PM EDT | 147.00 | 4.45 | 4.40 | 4.50 | -11.18 | -72.22% | 3,730 | 165 | 50.07% |
| AMD240510C00148000 | 2024-05-01 3:18PM EDT | 148.00 | 4.00 | 3.90 | 4.00 | -10.06 | -71.55% | 3,959 | 211 | 49.49% |
| AMD240510C00149000 | 2024-05-01 3:16PM EDT | 149.00 | 3.45 | 3.45 | 3.55 | -9.73 | -73.82% | 1,725 | 468 | 49.07% |
| AMD240510C00150000 | 2024-05-01 3:17PM EDT | 150.00 | 3.00 | 3.00 | 3.10 | -9.50 | -76.00% | 12,554 | 782 | 48.32% |
| AMD240510C00152500 | 2024-05-01 3:17PM EDT | 152.50 | 2.14 | 2.09 | 2.14 | -8.81 | -80.46% | 3,566 | 460 | 46.57% |
| AMD240510C00155000 | 2024-05-01 3:18PM EDT | 155.00 | 1.54 | 1.46 | 1.50 | -8.06 | -84.13% | 7,748 | 1,104 | 46.29% |
| AMD240510C00157500 | 2024-05-01 3:18PM EDT | 157.50 | 1.05 | 1.04 | 1.08 | -7.15 | -87.20% | 3,435 | 1,103 | 46.97% |
| AMD240510C00160000 | 2024-05-01 3:17PM EDT | 160.00 | 0.70 | 0.70 | 0.73 | -6.30 | -90.00% | 10,961 | 5,071 | 46.88% |
| AMD240510C00162500 | 2024-05-01 3:17PM EDT | 162.50 | 0.48 | 0.48 | 0.51 | -5.56 | -92.05% | 2,760 | 3,073 | 47.51% |
| AMD240510C00165000 | 2024-05-01 3:18PM EDT | 165.00 | 0.36 | 0.32 | 0.36 | -4.84 | -93.62% | 4,740 | 3,103 | 48.34% |
| AMD240510C00167500 | 2024-05-01 3:16PM EDT | 167.50 | 0.25 | 0.23 | 0.26 | -4.15 | -94.32% | 2,633 | 1,640 | 49.41% |
| AMD240510C00170000 | 2024-05-01 3:18PM EDT | 170.00 | 0.18 | 0.18 | 0.20 | -3.40 | -94.97% | 4,900 | 4,982 | 50.49% |
| AMD240510C00172500 | 2024-05-01 3:12PM EDT | 172.50 | 0.13 | 0.14 | 0.15 | -2.86 | -95.65% | 620 | 1,371 | 51.95% |
| AMD240510C00175000 | 2024-05-01 3:18PM EDT | 175.00 | 0.11 | 0.10 | 0.11 | -2.34 | -95.51% | 3,041 | 3,532 | 52.93% |
| AMD240510C00177500 | 2024-05-01 3:15PM EDT | 177.50 | 0.08 | 0.07 | 0.10 | -1.91 | -95.50% | 309 | 1,097 | 54.69% |
| AMD240510C00180000 | 2024-05-01 3:15PM EDT | 180.00 | 0.07 | 0.07 | 0.08 | -1.52 | -95.60% | 1,868 | 3,294 | 57.03% |
| AMD240510C00182500 | 2024-05-01 3:10PM EDT | 182.50 | 0.06 | 0.05 | 0.07 | -1.27 | -95.49% | 585 | 1,387 | 58.40% |
| AMD240510C00185000 | 2024-05-01 3:08PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -1.08 | -95.58% | 656 | 1,831 | 59.38% |
| AMD240510C00187500 | 2024-05-01 3:10PM EDT | 187.50 | 0.05 | 0.04 | 0.05 | -0.87 | -94.57% | 381 | 1,030 | 62.11% |
| AMD240510C00190000 | 2024-05-01 3:13PM EDT | 190.00 | 0.03 | 0.03 | 0.04 | -0.71 | -95.95% | 1,118 | 2,862 | 63.28% |
| AMD240510C00192500 | 2024-05-01 3:10PM EDT | 192.50 | 0.03 | 0.02 | 0.04 | -0.59 | -95.16% | 113 | 2,387 | 64.84% |
| AMD240510C00195000 | 2024-05-01 2:55PM EDT | 195.00 | 0.03 | 0.01 | 0.03 | -0.49 | -94.23% | 180 | 995 | 64.84% |
| AMD240510C00197500 | 2024-05-01 3:09PM EDT | 197.50 | 0.02 | 0.01 | 0.02 | -0.43 | -97.73% | 341 | 732 | 65.63% |
| AMD240510C00200000 | 2024-05-01 3:11PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.32 | -94.12% | 2,901 | 4,574 | 67.97% |
| AMD240510C00202500 | 2024-05-01 1:55PM EDT | 202.50 | 0.01 | 0.01 | 0.02 | -0.30 | -96.77% | 295 | 588 | 70.31% |
| AMD240510C00205000 | 2024-05-01 2:52PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 295 | 1,038 | 70.31% |
| AMD240510C00210000 | 2024-05-01 2:50PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | -0.17 | -89.47% | 228 | 520 | 74.22% |
| AMD240510C00215000 | 2024-05-01 11:19AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 88 | 275 | 75.00% |
| AMD240510C00220000 | 2024-05-01 10:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 13 | 446 | 78.13% |
| AMD240510C00225000 | 2024-05-01 12:04PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 13 | 567 | 81.25% |
| AMD240510C00230000 | 2024-05-01 11:05AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 11 | 461 | 84.38% |
| AMD240510C00235000 | 2024-04-30 3:51PM EDT | 235.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 62 | 274 | 90.63% |
| AMD240510C00240000 | 2024-04-30 3:12PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 37 | 170 | 93.75% |
| AMD240510C00245000 | 2024-05-01 10:09AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2 | 95 | 96.88% |
| AMD240510C00250000 | 2024-05-01 3:03PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 285 | 98.44% |
| AMD240510C00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 45 | 103.13% |
| AMD240510C00260000 | 2024-04-30 2:57PM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 106.25% |
| AMD240510C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 43 | 109.38% |
| AMD240510C00275000 | 2024-04-30 11:42AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 81 | 115.63% |
| AMD240510C00280000 | 2024-05-01 12:13PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 127 | 118.75% |
| AMD240510C00285000 | 2024-04-11 2:51PM EDT | 285.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 121.88% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| AMD240510C00295000 | 2024-05-01 9:45AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 4 | 128.13% |
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 94 | 131.25% |
| AMD240510C00305000 | 2024-04-17 9:50AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 131.25% |
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 134.38% |
| AMD240510C00315000 | 2024-04-25 10:45AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 137.50% |
| AMD240510C00335000 | 2024-04-24 9:35AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 146.88% |
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 150.00% |
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 156.25% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 360.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 159.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 106.25% |
| AMD240510P00090000 | 2024-05-01 10:53AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 72 | 93.75% |
| AMD240510P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 84.38% |
| AMD240510P00100000 | 2024-05-01 2:52PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 345 | 79.69% |
| AMD240510P00105000 | 2024-05-01 2:34PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 369 | 73.44% |
| AMD240510P00110000 | 2024-05-01 2:49PM EDT | 110.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 147 | 398 | 64.06% |
| AMD240510P00115000 | 2024-05-01 3:17PM EDT | 115.00 | 0.01 | 0.01 | 0.03 | -0.06 | -75.00% | 380 | 378 | 56.64% |
| AMD240510P00120000 | 2024-05-01 3:10PM EDT | 120.00 | 0.04 | 0.03 | 0.04 | -0.06 | -66.67% | 634 | 1,113 | 50.78% |
| AMD240510P00125000 | 2024-05-01 3:15PM EDT | 125.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 1,826 | 1,162 | 44.73% |
| AMD240510P00130000 | 2024-05-01 3:18PM EDT | 130.00 | 0.13 | 0.13 | 0.15 | -0.18 | -54.55% | 3,499 | 1,631 | 40.72% |
| AMD240510P00135000 | 2024-05-01 3:18PM EDT | 135.00 | 0.39 | 0.38 | 0.41 | -0.17 | -30.91% | 8,499 | 2,675 | 37.70% |
| AMD240510P00137000 | 2024-05-01 3:15PM EDT | 137.00 | 0.63 | 0.60 | 0.63 | -0.15 | -19.23% | 8,574 | 811 | 37.01% |
| AMD240510P00138000 | 2024-05-01 3:16PM EDT | 138.00 | 0.75 | 0.73 | 0.76 | -0.16 | -17.58% | 1,026 | 173 | 36.45% |
| AMD240510P00139000 | 2024-05-01 3:11PM EDT | 139.00 | 0.95 | 0.94 | 0.98 | -0.05 | -5.00% | 1,188 | 393 | 36.89% |
| AMD240510P00140000 | 2024-05-01 3:18PM EDT | 140.00 | 1.10 | 1.14 | 1.18 | -0.05 | -4.31% | 12,501 | 2,430 | 36.52% |
| AMD240510P00141000 | 2024-05-01 3:15PM EDT | 141.00 | 1.34 | 1.35 | 1.39 | +0.06 | +4.69% | 854 | 208 | 35.86% |
| AMD240510P00142000 | 2024-05-01 3:18PM EDT | 142.00 | 1.56 | 1.55 | 1.60 | +0.13 | +9.09% | 1,666 | 340 | 34.82% |
| AMD240510P00143000 | 2024-05-01 3:16PM EDT | 143.00 | 1.88 | 1.94 | 1.98 | +0.25 | +15.34% | 2,657 | 535 | 35.33% |
| AMD240510P00144000 | 2024-05-01 3:16PM EDT | 144.00 | 2.23 | 2.26 | 2.31 | +0.28 | +14.36% | 2,443 | 396 | 34.77% |
| AMD240510P00145000 | 2024-05-01 3:18PM EDT | 145.00 | 2.61 | 2.51 | 2.73 | +0.44 | +20.37% | 5,768 | 3,078 | 34.69% |
| AMD240510P00146000 | 2024-05-01 3:17PM EDT | 146.00 | 3.10 | 3.00 | 3.10 | +0.77 | +34.84% | 1,733 | 230 | 33.62% |
| AMD240510P00147000 | 2024-05-01 3:17PM EDT | 147.00 | 3.55 | 3.45 | 3.55 | +0.77 | +27.70% | 2,081 | 217 | 32.86% |
| AMD240510P00148000 | 2024-05-01 3:16PM EDT | 148.00 | 4.05 | 3.90 | 4.00 | +1.15 | +39.66% | 1,674 | 785 | 31.59% |
| AMD240510P00149000 | 2024-05-01 3:15PM EDT | 149.00 | 4.55 | 4.35 | 4.45 | +1.25 | +37.88% | 1,014 | 401 | 29.71% |
| AMD240510P00150000 | 2024-05-01 3:16PM EDT | 150.00 | 5.15 | 5.05 | 5.25 | +1.45 | +39.19% | 2,109 | 1,974 | 31.10% |
| AMD240510P00152500 | 2024-05-01 3:18PM EDT | 152.50 | 6.65 | 6.55 | 6.75 | +2.05 | +44.57% | 4,011 | 858 | 25.49% |
| AMD240510P00155000 | 2024-05-01 3:14PM EDT | 155.00 | 8.58 | 8.35 | 8.70 | +2.83 | +49.22% | 738 | 1,929 | 0.00% |
| AMD240510P00157500 | 2024-05-01 3:13PM EDT | 157.50 | 10.70 | 10.25 | 10.90 | +3.90 | +57.35% | 365 | 1,312 | 0.00% |
| AMD240510P00160000 | 2024-05-01 3:16PM EDT | 160.00 | 12.75 | 12.45 | 13.25 | +4.53 | +55.11% | 798 | 1,645 | 0.00% |
| AMD240510P00162500 | 2024-05-01 3:13PM EDT | 162.50 | 15.17 | 14.90 | 15.25 | +5.52 | +57.20% | 232 | 1,024 | 0.00% |
| AMD240510P00165000 | 2024-05-01 3:12PM EDT | 165.00 | 17.75 | 17.20 | 17.55 | +6.55 | +58.48% | 181 | 1,258 | 0.00% |
| AMD240510P00167500 | 2024-05-01 2:25PM EDT | 167.50 | 23.45 | 19.95 | 20.40 | +11.29 | +92.85% | 23 | 491 | 0.00% |
| AMD240510P00170000 | 2024-05-01 2:57PM EDT | 170.00 | 22.90 | 22.05 | 22.75 | +8.10 | +54.73% | 76 | 605 | 0.00% |
| AMD240510P00172500 | 2024-05-01 2:09PM EDT | 172.50 | 28.38 | 24.85 | 25.65 | +11.93 | +72.52% | 28 | 246 | 0.00% |
| AMD240510P00175000 | 2024-05-01 2:59PM EDT | 175.00 | 27.18 | 27.35 | 28.20 | +9.43 | +53.13% | 65 | 436 | 0.00% |
| AMD240510P00177500 | 2024-05-01 2:30PM EDT | 177.50 | 32.27 | 29.80 | 30.70 | +13.27 | +69.84% | 27 | 964 | 0.00% |
| AMD240510P00180000 | 2024-05-01 3:00PM EDT | 180.00 | 31.47 | 32.25 | 33.20 | +9.47 | +43.05% | 30 | 230 | 0.00% |
| AMD240510P00182500 | 2024-05-01 12:46PM EDT | 182.50 | 39.24 | 34.70 | 35.75 | +14.73 | +60.10% | 3 | 293 | 0.00% |
| AMD240510P00185000 | 2024-05-01 10:07AM EDT | 185.00 | 37.32 | 36.85 | 38.00 | +11.69 | +45.61% | 7 | 606 | 0.00% |
| AMD240510P00187500 | 2024-05-01 3:17PM EDT | 187.50 | 40.60 | 39.35 | 40.35 | +12.41 | +44.02% | 202 | 834 | 0.00% |
| AMD240510P00190000 | 2024-05-01 10:34AM EDT | 190.00 | 43.95 | 41.70 | 43.10 | +13.21 | +42.97% | 8 | 32 | 0.00% |
| AMD240510P00192500 | 2024-04-19 2:27PM EDT | 192.50 | 44.80 | 44.00 | 45.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD240510P00195000 | 2024-05-01 10:16AM EDT | 195.00 | 47.66 | 46.45 | 47.75 | +12.29 | +34.75% | 4 | 15 | 0.00% |
| AMD240510P00197500 | 2024-04-26 10:00AM EDT | 197.50 | 41.65 | 49.45 | 50.50 | 0.00 | - | 1 | 12 | 0.00% |
| AMD240510P00200000 | 2024-04-23 10:09AM EDT | 200.00 | 48.20 | 52.00 | 53.05 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00202500 | 2024-04-08 11:01AM EDT | 202.50 | 33.55 | 54.35 | 55.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240510P00205000 | 2024-04-19 3:48PM EDT | 205.00 | 58.60 | 56.90 | 58.35 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240510P00210000 | 2024-04-29 1:28PM EDT | 210.00 | 62.66 | 61.45 | 63.20 | +12.41 | +24.70% | 4 | 4 | 0.00% |
| AMD240510P00215000 | 2024-04-17 11:30AM EDT | 215.00 | 54.90 | 66.35 | 68.55 | 0.00 | - | - | 0 | 0.00% |
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 220.00 | 72.90 | 71.35 | 73.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240510P00230000 | 2024-04-26 12:51PM EDT | 230.00 | 71.90 | 81.15 | 82.75 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 260.00 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 236.48% |
| AMD240510P00275000 | 2024-04-04 2:26PM EDT | 275.00 | 101.10 | 126.20 | 128.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 280.00 | 101.00 | 130.85 | 133.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.