Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00085000 | 2024-05-14 1:48PM EDT | 85.00 | 67.60 | 79.40 | 80.05 | +67.60 | - | - | 1 | 136.33% |
| AMD240607C00090000 | 2024-05-17 3:53PM EDT | 90.00 | 74.80 | 74.45 | 75.10 | +74.80 | - | 1 | 0 | 129.10% |
| AMD240607C00095000 | 2024-05-17 9:46AM EDT | 95.00 | 71.52 | 69.45 | 70.10 | +10.27 | +16.77% | 1 | 0 | 118.75% |
| AMD240607C00100000 | 2024-05-16 10:32AM EDT | 100.00 | 64.30 | 64.45 | 65.10 | 0.00 | - | 1 | 1 | 108.98% |
| AMD240607C00105000 | 2024-05-17 3:54PM EDT | 105.00 | 59.92 | 59.50 | 60.10 | +2.75 | +4.81% | 1 | 3 | 100.78% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 110.00 | 53.18 | 54.50 | 55.15 | 0.00 | - | 3 | 8 | 92.77% |
| AMD240607C00115000 | 2024-05-17 1:21PM EDT | 115.00 | 49.82 | 49.35 | 50.15 | +11.72 | +30.76% | 1 | 3 | 80.66% |
| AMD240607C00120000 | 2024-05-17 11:25AM EDT | 120.00 | 47.95 | 44.55 | 45.20 | +2.56 | +5.64% | 4 | 48 | 77.15% |
| AMD240607C00125000 | 2024-05-16 2:23PM EDT | 125.00 | 39.69 | 39.40 | 40.25 | 0.00 | - | 2 | 67 | 67.04% |
| AMD240607C00130000 | 2024-05-15 2:10PM EDT | 130.00 | 30.00 | 34.65 | 35.35 | 0.00 | - | 5 | 28 | 63.82% |
| AMD240607C00135000 | 2024-05-16 9:39AM EDT | 135.00 | 27.48 | 29.75 | 30.50 | 0.00 | - | 2 | 509 | 58.15% |
| AMD240607C00140000 | 2024-05-17 3:59PM EDT | 140.00 | 25.25 | 24.95 | 25.60 | +1.25 | +5.21% | 6 | 777 | 52.25% |
| AMD240607C00145000 | 2024-05-17 3:23PM EDT | 145.00 | 20.22 | 20.50 | 20.75 | +0.37 | +1.86% | 5 | 397 | 49.88% |
| AMD240607C00150000 | 2024-05-17 3:58PM EDT | 150.00 | 16.27 | 16.25 | 16.50 | +0.92 | +5.99% | 152 | 1,111 | 47.90% |
| AMD240607C00155000 | 2024-05-17 3:50PM EDT | 155.00 | 12.65 | 12.40 | 12.60 | +1.21 | +10.58% | 119 | 1,251 | 46.00% |
| AMD240607C00160000 | 2024-05-17 3:54PM EDT | 160.00 | 9.30 | 9.20 | 9.35 | +1.05 | +12.73% | 886 | 2,735 | 45.51% |
| AMD240607C00165000 | 2024-05-17 3:59PM EDT | 165.00 | 6.66 | 6.60 | 6.70 | +0.81 | +13.85% | 2,313 | 1,735 | 45.30% |
| AMD240607C00170000 | 2024-05-17 3:59PM EDT | 170.00 | 4.60 | 4.55 | 4.70 | +0.60 | +15.00% | 2,069 | 9,885 | 45.68% |
| AMD240607C00175000 | 2024-05-17 3:58PM EDT | 175.00 | 3.05 | 3.00 | 3.15 | +0.37 | +13.81% | 2,235 | 1,124 | 45.65% |
| AMD240607C00180000 | 2024-05-17 3:59PM EDT | 180.00 | 2.08 | 2.04 | 2.09 | +0.31 | +17.51% | 951 | 3,991 | 46.11% |
| AMD240607C00185000 | 2024-05-17 3:59PM EDT | 185.00 | 1.35 | 1.33 | 1.38 | +0.26 | +23.85% | 546 | 7,823 | 46.83% |
| AMD240607C00190000 | 2024-05-17 3:59PM EDT | 190.00 | 0.89 | 0.88 | 0.91 | +0.16 | +21.92% | 2,738 | 984 | 47.68% |
| AMD240607C00195000 | 2024-05-17 3:50PM EDT | 195.00 | 0.63 | 0.58 | 0.62 | +0.14 | +28.57% | 247 | 750 | 48.98% |
| AMD240607C00200000 | 2024-05-17 3:58PM EDT | 200.00 | 0.42 | 0.40 | 0.43 | +0.09 | +27.27% | 856 | 1,178 | 50.00% |
| AMD240607C00205000 | 2024-05-17 3:59PM EDT | 205.00 | 0.29 | 0.28 | 0.30 | 0.00 | - | 330 | 136 | 51.37% |
| AMD240607C00210000 | 2024-05-17 3:00PM EDT | 210.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 236 | 515 | 52.93% |
| AMD240607C00215000 | 2024-05-17 1:14PM EDT | 215.00 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 108 | 128 | 54.79% |
| AMD240607C00220000 | 2024-05-17 3:53PM EDT | 220.00 | 0.13 | 0.11 | 0.13 | -0.01 | -7.14% | 30 | 182 | 56.35% |
| AMD240607C00225000 | 2024-05-17 10:54AM EDT | 225.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 47 | 316 | 58.20% |
| AMD240607C00230000 | 2024-05-17 3:55PM EDT | 230.00 | 0.08 | 0.06 | 0.08 | +0.08 | - | 41 | 17 | 59.38% |
| AMD240607C00235000 | 2024-05-17 3:59PM EDT | 235.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 4 | 11 | 61.52% |
| AMD240607C00240000 | 2024-05-17 3:58PM EDT | 240.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 141 | 63.28% |
| AMD240607C00245000 | 2024-05-17 11:17AM EDT | 245.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 117 | 2 | 65.63% |
| AMD240607C00250000 | 2024-05-16 3:09PM EDT | 250.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 18 | 65.63% |
| AMD240607C00255000 | 2024-05-16 11:22AM EDT | 255.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 3 | 68.36% |
| AMD240607C00260000 | 2024-05-16 1:06PM EDT | 260.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 1 | 71.09% |
| AMD240607C00265000 | 2024-05-17 9:30AM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 152 | 70.70% |
| AMD240607C00270000 | 2024-05-17 9:34AM EDT | 270.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 272 | 73.44% |
| AMD240607C00295000 | 2024-05-16 11:42AM EDT | 295.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 207 | 209 | 82.81% |
| AMD240607C00300000 | 2024-05-17 9:30AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 81.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | - | 4 | 116.41% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 93.75% |
| AMD240607P00090000 | 2024-05-01 11:13AM EDT | 90.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | - | 3 | 98.83% |
| AMD240607P00095000 | 2024-05-17 2:06PM EDT | 95.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 3 | 57 | 84.38% |
| AMD240607P00100000 | 2024-05-16 1:00PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 75.00% |
| AMD240607P00105000 | 2024-05-15 11:22AM EDT | 105.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 65 | 70.31% |
| AMD240607P00110000 | 2024-05-17 9:44AM EDT | 110.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 77 | 66.02% |
| AMD240607P00115000 | 2024-05-17 10:48AM EDT | 115.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 23 | 198 | 61.33% |
| AMD240607P00120000 | 2024-05-17 2:16PM EDT | 120.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 6 | 476 | 56.06% |
| AMD240607P00125000 | 2024-05-17 2:16PM EDT | 125.00 | 0.09 | 0.06 | 0.08 | -0.01 | -10.00% | 17 | 1,009 | 51.76% |
| AMD240607P00130000 | 2024-05-17 3:49PM EDT | 130.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 201 | 437 | 49.32% |
| AMD240607P00135000 | 2024-05-17 3:17PM EDT | 135.00 | 0.21 | 0.19 | 0.20 | -0.04 | -16.00% | 361 | 1,725 | 45.61% |
| AMD240607P00140000 | 2024-05-17 3:58PM EDT | 140.00 | 0.37 | 0.35 | 0.37 | -0.12 | -24.49% | 180 | 1,394 | 43.36% |
| AMD240607P00145000 | 2024-05-17 3:59PM EDT | 145.00 | 0.72 | 0.66 | 0.74 | -0.24 | -25.00% | 202 | 756 | 42.33% |
| AMD240607P00150000 | 2024-05-17 3:55PM EDT | 150.00 | 1.36 | 1.36 | 1.41 | -0.41 | -23.16% | 533 | 2,525 | 41.58% |
| AMD240607P00155000 | 2024-05-17 3:55PM EDT | 155.00 | 2.50 | 2.31 | 2.57 | -0.60 | -19.35% | 273 | 1,849 | 41.48% |
| AMD240607P00160000 | 2024-05-17 3:55PM EDT | 160.00 | 4.24 | 4.25 | 4.35 | -0.79 | -15.71% | 364 | 1,551 | 41.82% |
| AMD240607P00165000 | 2024-05-17 3:55PM EDT | 165.00 | 6.61 | 6.60 | 6.75 | -0.79 | -10.68% | 391 | 431 | 42.11% |
| AMD240607P00170000 | 2024-05-17 3:59PM EDT | 170.00 | 9.75 | 9.55 | 9.75 | -0.35 | -3.47% | 177 | 1,121 | 42.38% |
| AMD240607P00175000 | 2024-05-17 2:20PM EDT | 175.00 | 14.30 | 12.95 | 13.30 | +0.50 | +3.62% | 60 | 157 | 42.70% |
| AMD240607P00180000 | 2024-05-17 3:59PM EDT | 180.00 | 17.30 | 17.05 | 17.30 | -1.05 | -5.72% | 21 | 84 | 43.12% |
| AMD240607P00185000 | 2024-05-17 10:05AM EDT | 185.00 | 20.95 | 21.25 | 21.65 | -5.27 | -20.10% | 3 | 17 | 43.75% |
| AMD240607P00190000 | 2024-05-15 11:05AM EDT | 190.00 | 32.23 | 25.80 | 26.30 | 0.00 | - | 4 | 3 | 45.51% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 195.00 | 42.00 | 30.65 | 31.05 | 0.00 | - | 1 | 0 | 46.88% |
| AMD240607P00200000 | 2024-05-14 11:16AM EDT | 200.00 | 47.70 | 35.30 | 36.00 | 0.00 | - | 36 | 0 | 51.07% |
| AMD240607P00210000 | 2024-05-16 11:09AM EDT | 210.00 | 43.64 | 45.25 | 45.85 | +43.64 | - | - | 0 | 56.54% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 260.00 | 104.80 | 95.20 | 95.85 | 0.00 | - | - | 0 | 94.14% |
© 2024 Yahoo. All rights reserved.