Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00005000 | 2024-04-22 1:22PM EDT | 5.00 | 142.60 | 145.45 | 148.15 | 0.00 | - | 9 | 36 | 530.47% |
| AMD240621C00010000 | 2024-04-19 11:11AM EDT | 10.00 | 140.97 | 140.40 | 143.10 | 0.00 | - | 1 | 6 | 394.14% |
| AMD240621C00030000 | 2024-03-14 2:06PM EDT | 30.00 | 158.00 | 133.10 | 134.15 | 0.00 | - | 2 | 224 | 489.75% |
| AMD240621C00035000 | 2024-03-04 1:06PM EDT | 35.00 | 174.02 | 145.70 | 146.75 | 0.00 | - | 2 | 36 | 854.59% |
| AMD240621C00040000 | 2024-04-15 9:50AM EDT | 40.00 | 123.32 | 110.80 | 111.85 | 0.00 | - | 1 | 439 | 0.00% |
| AMD240621C00045000 | 2024-04-23 1:25PM EDT | 45.00 | 108.10 | 106.25 | 107.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMD240621C00050000 | 2024-04-18 12:39PM EDT | 50.00 | 106.35 | 100.80 | 101.95 | 0.00 | - | 2 | 511 | 0.00% |
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 108.24 | 95.95 | 97.20 | 0.00 | - | 1 | 272 | 0.00% |
| AMD240621C00060000 | 2024-04-04 10:13AM EDT | 60.00 | 120.00 | 91.95 | 92.40 | 0.00 | - | 2 | 2,201 | 99.61% |
| AMD240621C00065000 | 2024-04-22 11:13AM EDT | 65.00 | 82.25 | 86.15 | 86.95 | 0.00 | - | 1 | 297 | 0.00% |
| AMD240621C00070000 | 2024-04-19 11:28AM EDT | 70.00 | 80.36 | 81.10 | 82.30 | 0.00 | - | 2 | 1,007 | 68.75% |
| AMD240621C00075000 | 2024-04-19 11:39AM EDT | 75.00 | 75.52 | 76.85 | 77.75 | 0.00 | - | 16 | 1,618 | 62.89% |
| AMD240621C00080000 | 2024-04-18 12:46PM EDT | 80.00 | 76.30 | 71.30 | 72.25 | 0.00 | - | 109 | 2,041 | 0.00% |
| AMD240621C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 72.97 | 66.30 | 67.55 | 0.00 | - | 1 | 2,444 | 72.66% |
| AMD240621C00090000 | 2024-04-23 1:17PM EDT | 90.00 | 63.46 | 61.65 | 62.85 | 0.00 | - | 3 | 2,070 | 75.49% |
| AMD240621C00095000 | 2024-04-22 1:31PM EDT | 95.00 | 55.00 | 57.25 | 58.50 | 0.00 | - | 11 | 1,423 | 69.34% |
| AMD240621C00100000 | 2024-04-25 9:34AM EDT | 100.00 | 51.20 | 52.00 | 53.20 | -1.80 | -3.40% | 4 | 4,497 | 56.06% |
| AMD240621C00105000 | 2024-04-23 9:40AM EDT | 105.00 | 48.47 | 47.25 | 47.95 | 0.00 | - | 1 | 4,599 | 50.39% |
| AMD240621C00110000 | 2024-04-24 2:28PM EDT | 110.00 | 42.69 | 43.20 | 44.40 | -0.31 | -0.72% | 1 | 6,185 | 63.35% |
| AMD240621C00115000 | 2024-04-24 2:05PM EDT | 115.00 | 38.75 | 38.70 | 39.45 | 0.00 | - | 9 | 10,618 | 59.33% |
| AMD240621C00120000 | 2024-04-25 9:48AM EDT | 120.00 | 33.80 | 34.20 | 34.85 | -0.65 | -1.89% | 2 | 5,165 | 56.36% |
| AMD240621C00125000 | 2024-04-24 2:44PM EDT | 125.00 | 30.05 | 29.90 | 30.80 | 0.00 | - | 9 | 6,147 | 55.30% |
| AMD240621C00130000 | 2024-04-25 9:30AM EDT | 130.00 | 23.93 | 25.90 | 26.40 | -2.87 | -10.71% | 1 | 6,997 | 52.84% |
| AMD240621C00135000 | 2024-04-24 2:15PM EDT | 135.00 | 22.00 | 22.30 | 22.85 | 0.00 | - | 19 | 4,234 | 52.72% |
| AMD240621C00140000 | 2024-04-25 9:55AM EDT | 140.00 | 19.50 | 18.55 | 18.70 | +0.80 | +4.28% | 6 | 3,699 | 49.74% |
| AMD240621C00145000 | 2024-04-25 9:56AM EDT | 145.00 | 15.60 | 15.85 | 16.00 | -0.15 | -0.95% | 68 | 4,476 | 50.57% |
| AMD240621C00150000 | 2024-04-25 9:58AM EDT | 150.00 | 13.45 | 13.25 | 13.35 | +0.07 | +0.51% | 116 | 8,412 | 50.53% |
| AMD240621C00155000 | 2024-04-25 9:59AM EDT | 155.00 | 11.25 | 10.90 | 11.00 | +0.15 | +1.42% | 169 | 8,127 | 50.27% |
| AMD240621C00160000 | 2024-04-25 9:54AM EDT | 160.00 | 9.20 | 8.85 | 8.95 | +0.20 | +2.22% | 101 | 10,419 | 50.15% |
| AMD240621C00165000 | 2024-04-25 9:49AM EDT | 165.00 | 7.09 | 7.05 | 7.15 | -0.06 | -0.84% | 92 | 7,496 | 49.62% |
| AMD240621C00170000 | 2024-04-25 9:56AM EDT | 170.00 | 5.78 | 5.70 | 5.80 | -0.07 | -1.20% | 127 | 9,364 | 49.88% |
| AMD240621C00175000 | 2024-04-25 9:57AM EDT | 175.00 | 4.50 | 4.70 | 4.75 | -0.10 | -2.17% | 200 | 8,601 | 50.35% |
| AMD240621C00180000 | 2024-04-25 9:52AM EDT | 180.00 | 3.60 | 3.70 | 3.80 | +0.04 | +1.12% | 376 | 16,130 | 50.32% |
| AMD240621C00185000 | 2024-04-25 9:52AM EDT | 185.00 | 2.77 | 2.76 | 2.80 | -0.03 | -1.07% | 218 | 4,023 | 49.35% |
| AMD240621C00190000 | 2024-04-25 9:55AM EDT | 190.00 | 2.25 | 2.21 | 2.25 | +0.04 | +1.81% | 12 | 12,312 | 49.84% |
| AMD240621C00195000 | 2024-04-25 9:45AM EDT | 195.00 | 2.00 | 1.74 | 1.77 | +0.27 | +15.61% | 328 | 4,914 | 50.02% |
| AMD240621C00200000 | 2024-04-25 9:53AM EDT | 200.00 | 1.48 | 1.36 | 1.39 | +0.12 | +8.82% | 127 | 15,212 | 50.10% |
| AMD240621C00210000 | 2024-04-25 9:41AM EDT | 210.00 | 0.84 | 0.85 | 0.88 | +0.01 | +1.20% | 15 | 6,413 | 50.81% |
| AMD240621C00220000 | 2024-04-25 9:51AM EDT | 220.00 | 0.57 | 0.55 | 0.57 | +0.02 | +3.64% | 15 | 12,829 | 51.76% |
| AMD240621C00230000 | 2024-04-25 9:43AM EDT | 230.00 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26% | 6 | 6,331 | 53.22% |
| AMD240621C00240000 | 2024-04-24 3:45PM EDT | 240.00 | 0.26 | 0.27 | 0.29 | +0.01 | +4.00% | 5 | 6,448 | 54.74% |
| AMD240621C00250000 | 2024-04-25 9:54AM EDT | 250.00 | 0.21 | 0.19 | 0.20 | +0.03 | +16.67% | 95 | 7,286 | 55.81% |
| AMD240621C00260000 | 2024-04-24 3:11PM EDT | 260.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 311 | 4,561 | 57.23% |
| AMD240621C00270000 | 2024-04-24 12:02PM EDT | 270.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 5 | 4,201 | 58.98% |
| AMD240621C00280000 | 2024-04-23 1:06PM EDT | 280.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 22 | 1,279 | 60.35% |
| AMD240621C00290000 | 2024-04-24 11:36AM EDT | 290.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 15 | 662 | 61.72% |
| AMD240621C00300000 | 2024-04-24 3:09PM EDT | 300.00 | 0.05 | 0.05 | 0.07 | -0.03 | -27.27% | 50 | 3,766 | 63.28% |
| AMD240621C00310000 | 2024-04-24 9:30AM EDT | 310.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 579 | 64.84% |
| AMD240621C00320000 | 2024-04-23 10:27AM EDT | 320.00 | 0.05 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 1,404 | 66.02% |
| AMD240621C00330000 | 2024-04-22 2:32PM EDT | 330.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 612 | 66.41% |
| AMD240621C00340000 | 2024-04-22 11:25AM EDT | 340.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 1,800 | 68.75% |
| AMD240621C00350000 | 2024-04-24 2:52PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 31 | 2,120 | 69.53% |
| AMD240621C00360000 | 2024-04-24 12:43PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 40 | 5,476 | 71.88% |
| AMD240621C00370000 | 2024-04-23 12:34PM EDT | 370.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 422 | 72.66% |
| AMD240621C00380000 | 2024-04-24 3:18PM EDT | 380.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 790 | 72.66% |
| AMD240621C00390000 | 2024-04-23 12:29PM EDT | 390.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 1,118 | 71.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00005000 | 2024-04-09 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
| AMD240621P00030000 | 2024-04-24 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,572 | 125.00% |
| AMD240621P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 385 | 112.50% |
| AMD240621P00040000 | 2024-04-12 2:47PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 950 | 103.13% |
| AMD240621P00045000 | 2024-04-19 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,312 | 93.75% |
| AMD240621P00050000 | 2024-04-22 1:03PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,596 | 92.19% |
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 55.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 218 | 6,009 | 87.50% |
| AMD240621P00060000 | 2024-04-22 3:58PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 8,192 | 82.03% |
| AMD240621P00065000 | 2024-04-23 12:43PM EDT | 65.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 11,261 | 78.13% |
| AMD240621P00070000 | 2024-04-24 1:38PM EDT | 70.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 15,904 | 75.00% |
| AMD240621P00075000 | 2024-04-24 3:41PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 6 | 19,646 | 71.68% |
| AMD240621P00080000 | 2024-04-24 1:38PM EDT | 80.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 54 | 20,427 | 68.36% |
| AMD240621P00085000 | 2024-04-24 1:38PM EDT | 85.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 2 | 15,495 | 65.04% |
| AMD240621P00090000 | 2024-04-25 9:45AM EDT | 90.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 1 | 17,182 | 62.40% |
| AMD240621P00095000 | 2024-04-24 1:33PM EDT | 95.00 | 0.25 | 0.25 | 0.26 | 0.00 | - | 6 | 10,510 | 59.77% |
| AMD240621P00100000 | 2024-04-25 9:46AM EDT | 100.00 | 0.35 | 0.36 | 0.38 | -0.01 | -2.78% | 27 | 11,712 | 57.57% |
| AMD240621P00105000 | 2024-04-24 3:49PM EDT | 105.00 | 0.50 | 0.53 | 0.55 | 0.00 | - | 5 | 7,853 | 55.62% |
| AMD240621P00110000 | 2024-04-25 9:41AM EDT | 110.00 | 0.78 | 0.74 | 0.77 | +0.04 | +5.41% | 7 | 12,401 | 53.42% |
| AMD240621P00115000 | 2024-04-25 9:38AM EDT | 115.00 | 1.18 | 1.10 | 1.13 | +0.10 | +9.26% | 8 | 8,957 | 52.10% |
| AMD240621P00120000 | 2024-04-25 9:56AM EDT | 120.00 | 1.63 | 1.61 | 1.64 | +0.07 | +4.49% | 3 | 18,121 | 50.98% |
| AMD240621P00125000 | 2024-04-25 9:47AM EDT | 125.00 | 2.29 | 2.35 | 2.38 | -0.01 | -0.43% | 20 | 11,006 | 50.29% |
| AMD240621P00130000 | 2024-04-25 9:52AM EDT | 130.00 | 3.37 | 3.20 | 3.30 | +0.13 | +4.01% | 9 | 5,567 | 49.39% |
| AMD240621P00135000 | 2024-04-25 9:57AM EDT | 135.00 | 4.65 | 4.60 | 4.70 | -0.07 | -1.48% | 27 | 4,663 | 49.61% |
| AMD240621P00140000 | 2024-04-25 9:53AM EDT | 140.00 | 6.04 | 6.30 | 6.40 | -0.03 | -0.49% | 662 | 10,581 | 49.65% |
| AMD240621P00145000 | 2024-04-25 9:51AM EDT | 145.00 | 8.30 | 8.20 | 8.25 | +0.19 | +2.34% | 32 | 5,714 | 48.85% |
| AMD240621P00150000 | 2024-04-25 9:56AM EDT | 150.00 | 10.65 | 10.35 | 10.45 | +0.32 | +3.10% | 168 | 10,756 | 48.15% |
| AMD240621P00155000 | 2024-04-25 9:49AM EDT | 155.00 | 13.45 | 13.45 | 13.55 | +0.46 | +3.54% | 28 | 6,534 | 49.78% |
| AMD240621P00160000 | 2024-04-25 9:56AM EDT | 160.00 | 16.25 | 16.15 | 16.40 | +0.19 | +1.18% | 21 | 12,354 | 49.04% |
| AMD240621P00165000 | 2024-04-25 9:54AM EDT | 165.00 | 19.14 | 19.45 | 19.80 | -0.26 | -1.34% | 12 | 5,236 | 49.33% |
| AMD240621P00170000 | 2024-04-25 9:51AM EDT | 170.00 | 23.23 | 22.75 | 23.05 | +0.43 | +1.89% | 15 | 6,074 | 47.72% |
| AMD240621P00175000 | 2024-04-25 9:43AM EDT | 175.00 | 25.85 | 26.45 | 26.95 | -1.02 | -3.80% | 4 | 7,455 | 47.90% |
| AMD240621P00180000 | 2024-04-25 9:43AM EDT | 180.00 | 30.93 | 30.65 | 31.05 | +0.06 | +0.19% | 9 | 10,948 | 48.04% |
| AMD240621P00185000 | 2024-04-25 9:55AM EDT | 185.00 | 34.85 | 34.60 | 35.40 | -0.99 | -2.76% | 2 | 3,870 | 48.63% |
| AMD240621P00190000 | 2024-04-24 10:02AM EDT | 190.00 | 36.28 | 39.85 | 40.50 | 0.00 | - | 3 | 2,041 | 51.26% |
| AMD240621P00195000 | 2024-04-25 9:31AM EDT | 195.00 | 47.48 | 44.45 | 45.35 | +7.62 | +19.12% | 1 | 2,929 | 53.15% |
| AMD240621P00200000 | 2024-04-24 3:13PM EDT | 200.00 | 49.15 | 48.50 | 49.35 | 0.00 | - | 3 | 2,393 | 52.37% |
| AMD240621P00210000 | 2024-04-23 10:21AM EDT | 210.00 | 58.15 | 57.65 | 59.00 | 0.00 | - | 3 | 1,351 | 55.48% |
| AMD240621P00220000 | 2024-04-24 3:15PM EDT | 220.00 | 68.65 | 68.00 | 69.30 | 0.00 | - | 451 | 433 | 57.18% |
| AMD240621P00230000 | 2024-04-24 2:18PM EDT | 230.00 | 79.40 | 78.30 | 79.60 | 0.00 | - | 19 | 1 | 66.06% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 240.00 | 77.24 | 88.45 | 89.55 | 0.00 | - | 1 | 0 | 71.68% |
| AMD240621P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 98.42 | 97.35 | 98.65 | 0.00 | - | 2 | 2 | 58.84% |
| AMD240621P00260000 | 2024-04-24 3:52PM EDT | 260.00 | 108.44 | 108.10 | 109.45 | 0.00 | - | 3 | 0 | 77.91% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 270.00 | 85.40 | 117.90 | 118.95 | 0.00 | - | 11 | 0 | 76.37% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 280.00 | 100.20 | 128.35 | 129.60 | 0.00 | - | 4 | 0 | 88.84% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 290.00 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 300.00 | 130.35 | 147.75 | 149.00 | 0.00 | - | 50 | 0 | 86.13% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 310.00 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 320.00 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 330.00 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 94.43% |
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 340.00 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 350.00 | 173.03 | 197.75 | 199.00 | 0.00 | - | - | 0 | 101.32% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 360.00 | 196.51 | 207.60 | 208.70 | 0.00 | - | 4 | 0 | 97.95% |
| AMD240621P00390000 | 2024-04-08 10:11AM EDT | 390.00 | 219.35 | 237.90 | 239.25 | 0.00 | - | 50 | 0 | 116.11% |
© 2024 Yahoo. All rights reserved.