Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00040000 | 2022-09-26 11:06AM EDT | 40.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00045000 | 2022-09-26 2:24PM EDT | 45.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621C00050000 | 2022-09-26 3:43PM EDT | 50.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621C00055000 | 2022-09-22 3:47PM EDT | 55.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00060000 | 2022-09-26 1:33PM EDT | 60.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| AMD240621C00065000 | 2022-09-26 2:24PM EDT | 65.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621C00070000 | 2022-09-26 12:52PM EDT | 70.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| AMD240621C00075000 | 2022-09-26 3:52PM EDT | 75.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMD240621C00080000 | 2022-09-26 3:39PM EDT | 80.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMD240621C00085000 | 2022-09-26 2:16PM EDT | 85.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| AMD240621C00090000 | 2022-09-26 3:59PM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD240621C00095000 | 2022-09-26 12:58PM EDT | 95.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD240621C00100000 | 2022-09-26 3:36PM EDT | 100.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD240621C00105000 | 2022-09-26 1:48PM EDT | 105.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD240621C00110000 | 2022-09-26 3:17PM EDT | 110.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| AMD240621C00115000 | 2022-09-26 3:36PM EDT | 115.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMD240621C00120000 | 2022-09-26 3:47PM EDT | 120.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| AMD240621C00125000 | 2022-09-26 3:41PM EDT | 125.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD240621C00130000 | 2022-09-26 11:46AM EDT | 130.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD240621C00135000 | 2022-09-26 3:41PM EDT | 135.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMD240621C00140000 | 2022-09-26 2:36PM EDT | 140.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240621C00145000 | 2022-09-26 12:51PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD240621C00150000 | 2022-09-26 3:59PM EDT | 150.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AMD240621C00155000 | 2022-09-26 3:59PM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00040000 | 2022-09-26 2:00PM EDT | 40.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD240621P00045000 | 2022-09-26 3:45PM EDT | 45.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD240621P00050000 | 2022-09-26 2:40PM EDT | 50.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| AMD240621P00055000 | 2022-09-26 1:58PM EDT | 55.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMD240621P00060000 | 2022-09-26 1:04PM EDT | 60.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMD240621P00065000 | 2022-09-26 2:41PM EDT | 65.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| AMD240621P00070000 | 2022-09-26 3:00PM EDT | 70.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00075000 | 2022-09-23 12:10PM EDT | 75.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00080000 | 2022-09-26 11:29AM EDT | 80.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621P00085000 | 2022-09-23 2:09PM EDT | 85.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 0.00% |
| AMD240621P00090000 | 2022-09-26 3:30PM EDT | 90.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| AMD240621P00095000 | 2022-09-26 2:35PM EDT | 95.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00100000 | 2022-09-26 10:23AM EDT | 100.00 | 36.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00105000 | 2022-09-23 3:06PM EDT | 105.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AMD240621P00110000 | 2022-09-26 3:12PM EDT | 110.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| AMD240621P00115000 | 2022-09-26 12:19PM EDT | 115.00 | 50.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621P00120000 | 2022-09-26 2:24PM EDT | 120.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00125000 | 2022-09-23 9:38AM EDT | 125.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD240621P00130000 | 2022-09-23 3:41PM EDT | 130.00 | 61.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621P00135000 | 2022-09-23 3:41PM EDT | 135.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240621P00140000 | 2022-09-23 11:34AM EDT | 140.00 | 72.31 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| AMD240621P00145000 | 2022-09-14 1:58PM EDT | 145.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00150000 | 2022-09-12 1:26PM EDT | 150.00 | 67.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240621P00155000 | 2022-09-20 12:14PM EDT | 155.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
