Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 85.00 | 68.64 | 57.75 | 59.45 | 0.00 | - | - | 2 | 0.00% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 62.07 | 52.40 | 54.35 | 0.00 | - | - | 1 | 0.00% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 64.68 | 47.40 | 49.20 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 47.83 | 42.50 | 44.20 | 0.00 | - | 5 | 48 | 0.00% |
| AMD240524C00105000 | 2024-05-01 10:03AM EDT | 105.00 | 43.85 | 37.60 | 39.30 | -3.86 | -8.09% | 14 | 12 | 0.00% |
| AMD240524C00110000 | 2024-05-01 11:19AM EDT | 110.00 | 34.00 | 32.65 | 34.55 | -17.00 | -33.33% | 2 | 5 | 0.00% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 115.00 | 43.90 | 27.95 | 29.30 | 0.00 | - | 2 | 12 | 0.00% |
| AMD240524C00120000 | 2024-05-01 9:36AM EDT | 120.00 | 28.90 | 23.35 | 24.00 | -12.35 | -29.94% | 5 | 16 | 0.00% |
| AMD240524C00125000 | 2024-05-01 11:30AM EDT | 125.00 | 20.55 | 18.85 | 19.50 | -8.10 | -28.27% | 5 | 24 | 0.00% |
| AMD240524C00130000 | 2024-05-01 12:18PM EDT | 130.00 | 15.83 | 14.95 | 15.45 | -15.87 | -50.06% | 13 | 1,181 | 36.82% |
| AMD240524C00135000 | 2024-05-01 12:06PM EDT | 135.00 | 11.95 | 11.35 | 11.85 | -15.73 | -56.83% | 41 | 4,010 | 40.77% |
| AMD240524C00140000 | 2024-05-01 12:18PM EDT | 140.00 | 8.80 | 8.60 | 9.15 | -13.05 | -59.73% | 96 | 3,786 | 45.29% |
| AMD240524C00145000 | 2024-05-01 12:16PM EDT | 145.00 | 6.50 | 6.15 | 6.30 | -12.80 | -66.32% | 338 | 2,919 | 43.85% |
| AMD240524C00150000 | 2024-05-01 12:19PM EDT | 150.00 | 4.23 | 4.25 | 4.40 | -11.51 | -73.13% | 473 | 325 | 44.86% |
| AMD240524C00155000 | 2024-05-01 12:19PM EDT | 155.00 | 2.86 | 2.84 | 3.05 | -8.95 | -75.78% | 429 | 1,245 | 46.13% |
| AMD240524C00160000 | 2024-05-01 12:18PM EDT | 160.00 | 1.92 | 1.84 | 1.92 | -7.46 | -79.53% | 796 | 1,630 | 45.76% |
| AMD240524C00165000 | 2024-05-01 12:18PM EDT | 165.00 | 1.24 | 1.12 | 1.29 | -5.91 | -82.66% | 619 | 1,109 | 47.00% |
| AMD240524C00170000 | 2024-05-01 12:18PM EDT | 170.00 | 0.81 | 0.75 | 0.80 | -4.89 | -85.79% | 628 | 1,006 | 47.22% |
| AMD240524C00175000 | 2024-05-01 12:13PM EDT | 175.00 | 0.56 | 0.48 | 0.53 | -3.64 | -86.67% | 896 | 1,094 | 48.39% |
| AMD240524C00180000 | 2024-05-01 12:10PM EDT | 180.00 | 0.37 | 0.34 | 0.38 | -2.81 | -88.36% | 947 | 1,967 | 50.24% |
| AMD240524C00185000 | 2024-05-01 12:16PM EDT | 185.00 | 0.25 | 0.22 | 0.28 | -2.35 | -90.38% | 466 | 1,133 | 51.12% |
| AMD240524C00190000 | 2024-05-01 12:15PM EDT | 190.00 | 0.18 | 0.16 | 0.19 | -1.65 | -90.16% | 347 | 627 | 52.44% |
| AMD240524C00195000 | 2024-05-01 11:57AM EDT | 195.00 | 0.13 | 0.01 | 0.28 | -1.17 | -90.00% | 313 | 612 | 54.98% |
| AMD240524C00200000 | 2024-05-01 12:10PM EDT | 200.00 | 0.07 | 0.08 | 0.11 | -0.92 | -92.93% | 414 | 967 | 55.57% |
| AMD240524C00205000 | 2024-05-01 10:50AM EDT | 205.00 | 0.11 | 0.05 | 0.12 | -0.72 | -86.75% | 47 | 894 | 58.30% |
| AMD240524C00210000 | 2024-05-01 12:12PM EDT | 210.00 | 0.07 | 0.02 | 0.10 | -0.39 | -84.78% | 38 | 489 | 59.18% |
| AMD240524C00215000 | 2024-05-01 10:51AM EDT | 215.00 | 0.07 | 0.03 | 0.14 | -0.43 | -86.00% | 6 | 435 | 65.04% |
| AMD240524C00220000 | 2024-05-01 11:30AM EDT | 220.00 | 0.05 | 0.05 | 0.06 | -0.27 | -84.37% | 20 | 286 | 64.84% |
| AMD240524C00225000 | 2024-05-01 10:43AM EDT | 225.00 | 0.06 | 0.01 | 0.05 | -0.26 | -81.25% | 1 | 252 | 63.67% |
| AMD240524C00230000 | 2024-04-30 3:24PM EDT | 230.00 | 0.24 | 0.00 | 0.16 | 0.00 | - | 14 | 43 | 73.83% |
| AMD240524C00235000 | 2024-05-01 9:59AM EDT | 235.00 | 0.03 | 0.00 | 0.17 | -0.18 | -85.71% | 1 | 122 | 77.34% |
| AMD240524C00240000 | 2024-04-26 10:57AM EDT | 240.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 3 | 45 | 80.08% |
| AMD240524C00245000 | 2024-04-30 3:39PM EDT | 245.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 1 | 16 | 82.42% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 250.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 83.20% |
| AMD240524C00255000 | 2024-04-30 11:55AM EDT | 255.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 84.96% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 75 | 82 | 89.45% |
| AMD240524C00265000 | 2024-04-16 1:02PM EDT | 265.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 2 | 92.19% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 18 | 94.53% |
| AMD240524C00275000 | 2024-04-10 2:16PM EDT | 275.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | - | 1 | 96.88% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 99.22% |
| AMD240524C00365000 | 2024-04-29 11:40AM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 130.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 70.90% |
| AMD240524P00100000 | 2024-05-01 10:42AM EDT | 100.00 | 0.09 | 0.00 | 0.18 | 0.00 | - | 3 | 78 | 64.65% |
| AMD240524P00105000 | 2024-04-30 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 36 | 53 | 58.20% |
| AMD240524P00110000 | 2024-05-01 12:00PM EDT | 110.00 | 0.19 | 0.08 | 0.29 | +0.08 | +72.73% | 41 | 160 | 55.37% |
| AMD240524P00115000 | 2024-05-01 12:19PM EDT | 115.00 | 0.32 | 0.27 | 0.37 | +0.14 | +77.78% | 117 | 108 | 52.64% |
| AMD240524P00120000 | 2024-05-01 12:16PM EDT | 120.00 | 0.55 | 0.56 | 0.61 | +0.24 | +77.42% | 587 | 902 | 50.78% |
| AMD240524P00125000 | 2024-05-01 12:18PM EDT | 125.00 | 1.10 | 1.07 | 1.13 | +0.58 | +111.54% | 1,068 | 1,156 | 50.02% |
| AMD240524P00130000 | 2024-05-01 12:18PM EDT | 130.00 | 1.97 | 1.92 | 2.01 | +1.11 | +129.07% | 306 | 971 | 50.12% |
| AMD240524P00135000 | 2024-05-01 12:13PM EDT | 135.00 | 3.20 | 3.20 | 3.30 | +1.85 | +137.04% | 893 | 782 | 49.66% |
| AMD240524P00140000 | 2024-05-01 12:19PM EDT | 140.00 | 5.38 | 5.20 | 5.40 | +3.13 | +139.11% | 339 | 703 | 50.72% |
| AMD240524P00145000 | 2024-05-01 12:20PM EDT | 145.00 | 7.75 | 7.80 | 7.85 | +3.95 | +103.95% | 921 | 755 | 51.54% |
| AMD240524P00150000 | 2024-05-01 12:20PM EDT | 150.00 | 10.92 | 10.60 | 11.00 | +5.72 | +110.00% | 620 | 729 | 51.88% |
| AMD240524P00155000 | 2024-05-01 12:21PM EDT | 155.00 | 14.40 | 14.40 | 14.65 | +7.00 | +94.47% | 274 | 1,254 | 54.35% |
| AMD240524P00160000 | 2024-05-01 12:19PM EDT | 160.00 | 18.50 | 18.40 | 19.00 | +8.50 | +85.00% | 168 | 1,146 | 57.78% |
| AMD240524P00165000 | 2024-05-01 11:42AM EDT | 165.00 | 22.80 | 22.70 | 23.25 | +10.12 | +79.81% | 45 | 524 | 60.11% |
| AMD240524P00170000 | 2024-05-01 12:13PM EDT | 170.00 | 27.19 | 27.25 | 27.85 | +12.18 | +81.15% | 53 | 1,267 | 63.62% |
| AMD240524P00175000 | 2024-05-01 10:39AM EDT | 175.00 | 30.97 | 31.30 | 32.50 | +12.24 | +65.35% | 10 | 974 | 63.18% |
| AMD240524P00180000 | 2024-05-01 11:10AM EDT | 180.00 | 35.33 | 36.25 | 37.95 | +12.11 | +52.15% | 35 | 478 | 71.95% |
| AMD240524P00185000 | 2024-04-30 12:25PM EDT | 185.00 | 37.55 | 41.20 | 43.35 | +10.59 | +39.28% | 3 | 60 | 80.15% |
| AMD240524P00190000 | 2024-04-26 3:17PM EDT | 190.00 | 33.99 | 46.05 | 48.20 | 0.00 | - | 4 | 20 | 84.01% |
| AMD240524P00195000 | 2024-04-30 3:07PM EDT | 195.00 | 35.50 | 51.25 | 53.00 | 0.00 | - | 5 | 47 | 89.50% |
| AMD240524P00200000 | 2024-04-17 3:58PM EDT | 200.00 | 46.31 | 56.30 | 58.20 | 0.00 | - | 2 | 7 | 96.46% |
| AMD240524P00205000 | 2024-04-22 1:30PM EDT | 205.00 | 56.82 | 60.90 | 62.65 | 0.00 | - | 3 | 8 | 94.41% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 66.20 | 68.00 | 0.00 | - | - | 0 | 104.20% |
| AMD240524P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 72.65 | 85.90 | 87.65 | 0.00 | - | 2 | 1 | 116.24% |
© 2024 Yahoo. All rights reserved.