Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00030000 | 2023-12-06 1:34PM EST | 30.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 20 | 230 | 0.00% |
| AMD240621C00035000 | 2023-10-10 12:54PM EST | 35.00 | 75.50 | 78.70 | 80.95 | 0.00 | - | 5 | 36 | 0.00% |
| AMD240621C00040000 | 2023-12-07 2:55PM EST | 40.00 | 89.28 | 0.00 | 0.00 | 0.00 | - | 10 | 341 | 0.00% |
| AMD240621C00045000 | 2023-12-05 12:16PM EST | 45.00 | 74.35 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| AMD240621C00050000 | 2023-12-07 1:56PM EST | 50.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 528 | 0.00% |
| AMD240621C00055000 | 2023-12-05 2:21PM EST | 55.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | 5 | 273 | 0.00% |
| AMD240621C00060000 | 2023-12-07 12:20PM EST | 60.00 | 68.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2,223 | 0.00% |
| AMD240621C00065000 | 2023-12-07 2:33PM EST | 65.00 | 65.15 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| AMD240621C00070000 | 2023-12-07 3:56PM EST | 70.00 | 60.90 | 0.00 | 0.00 | 0.00 | - | 6 | 983 | 0.00% |
| AMD240621C00075000 | 2023-12-07 11:50AM EST | 75.00 | 53.67 | 0.00 | 0.00 | 0.00 | - | 4 | 1,714 | 0.00% |
| AMD240621C00080000 | 2023-12-07 2:58PM EST | 80.00 | 52.11 | 0.00 | 0.00 | 0.00 | - | 13 | 1,980 | 0.00% |
| AMD240621C00085000 | 2023-12-07 10:28AM EST | 85.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2,523 | 0.00% |
| AMD240621C00090000 | 2023-12-07 3:39PM EST | 90.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 54 | 1,858 | 0.00% |
| AMD240621C00095000 | 2023-12-07 3:32PM EST | 95.00 | 38.63 | 0.00 | 0.00 | 0.00 | - | 31 | 1,610 | 0.00% |
| AMD240621C00100000 | 2023-12-07 3:55PM EST | 100.00 | 34.78 | 0.00 | 0.00 | 0.00 | - | 128 | 5,080 | 0.00% |
| AMD240621C00105000 | 2023-12-07 2:42PM EST | 105.00 | 30.92 | 0.00 | 0.00 | 0.00 | - | 122 | 4,786 | 0.00% |
| AMD240621C00110000 | 2023-12-07 3:55PM EST | 110.00 | 27.64 | 0.00 | 0.00 | 0.00 | - | 164 | 6,743 | 0.00% |
| AMD240621C00115000 | 2023-12-07 3:50PM EST | 115.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 137 | 11,354 | 0.00% |
| AMD240621C00120000 | 2023-12-07 3:51PM EST | 120.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 293 | 5,737 | 0.00% |
| AMD240621C00125000 | 2023-12-07 3:54PM EST | 125.00 | 18.83 | 0.00 | 0.00 | 0.00 | - | 241 | 7,455 | 0.00% |
| AMD240621C00130000 | 2023-12-07 3:55PM EST | 130.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 643 | 7,831 | 0.39% |
| AMD240621C00135000 | 2023-12-07 3:59PM EST | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 762 | 4,685 | 1.56% |
| AMD240621C00140000 | 2023-12-07 3:55PM EST | 140.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 213 | 4,231 | 3.13% |
| AMD240621C00145000 | 2023-12-07 3:52PM EST | 145.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 574 | 5,118 | 3.13% |
| AMD240621C00150000 | 2023-12-07 3:58PM EST | 150.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 703 | 8,402 | 6.25% |
| AMD240621C00155000 | 2023-12-07 2:34PM EST | 155.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 919 | 6,950 | 6.25% |
| AMD240621C00160000 | 2023-12-07 3:58PM EST | 160.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 612 | 4,835 | 6.25% |
| AMD240621C00165000 | 2023-12-07 2:42PM EST | 165.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 640 | 9,916 | 6.25% |
| AMD240621C00170000 | 2023-12-07 3:57PM EST | 170.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 193 | 3,527 | 6.25% |
| AMD240621C00175000 | 2023-12-07 3:53PM EST | 175.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 57 | 1,605 | 6.25% |
| AMD240621C00180000 | 2023-12-07 3:53PM EST | 180.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 525 | 4,798 | 12.50% |
| AMD240621C00185000 | 2023-12-07 3:30PM EST | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 181 | 968 | 12.50% |
| AMD240621C00190000 | 2023-12-07 3:48PM EST | 190.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 346 | 1,729 | 12.50% |
| AMD240621C00195000 | 2023-12-07 3:13PM EST | 195.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 61 | 1,095 | 12.50% |
| AMD240621C00200000 | 2023-12-07 3:55PM EST | 200.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 690 | 3,613 | 12.50% |
| AMD240621C00210000 | 2023-12-07 3:20PM EST | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 79 | 893 | 12.50% |
| AMD240621C00220000 | 2023-12-07 3:46PM EST | 220.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 516 | 4,527 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00030000 | 2023-12-07 1:47PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 1,214 | 50.00% |
| AMD240621P00035000 | 2023-12-07 2:19PM EST | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 321 | 25.00% |
| AMD240621P00040000 | 2023-12-07 3:37PM EST | 40.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 946 | 25.00% |
| AMD240621P00045000 | 2023-12-07 1:38PM EST | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,001 | 3,352 | 25.00% |
| AMD240621P00050000 | 2023-12-07 1:58PM EST | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 203 | 10,616 | 25.00% |
| AMD240621P00055000 | 2023-12-07 3:01PM EST | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 25.00% |
| AMD240621P00060000 | 2023-12-07 3:37PM EST | 60.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 6,934 | 25.00% |
| AMD240621P00065000 | 2023-12-07 3:46PM EST | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 113 | 11,651 | 25.00% |
| AMD240621P00070000 | 2023-12-07 12:47PM EST | 70.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 148 | 16,291 | 12.50% |
| AMD240621P00075000 | 2023-12-07 3:08PM EST | 75.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 166 | 19,824 | 12.50% |
| AMD240621P00080000 | 2023-12-07 3:40PM EST | 80.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,619 | 18,251 | 12.50% |
| AMD240621P00085000 | 2023-12-07 3:46PM EST | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 99 | 16,525 | 12.50% |
| AMD240621P00090000 | 2023-12-07 3:34PM EST | 90.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,829 | 17,713 | 12.50% |
| AMD240621P00095000 | 2023-12-07 3:46PM EST | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 466 | 10,634 | 6.25% |
| AMD240621P00100000 | 2023-12-07 3:49PM EST | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 537 | 12,497 | 6.25% |
| AMD240621P00105000 | 2023-12-07 3:46PM EST | 105.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 384 | 5,935 | 6.25% |
| AMD240621P00110000 | 2023-12-07 3:58PM EST | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2,462 | 14,731 | 6.25% |
| AMD240621P00115000 | 2023-12-07 3:48PM EST | 115.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 936 | 6,612 | 3.13% |
| AMD240621P00120000 | 2023-12-07 3:51PM EST | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 484 | 5,326 | 1.56% |
| AMD240621P00125000 | 2023-12-07 3:52PM EST | 125.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 390 | 2,585 | 0.78% |
| AMD240621P00130000 | 2023-12-07 3:54PM EST | 130.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 224 | 711 | 0.00% |
| AMD240621P00135000 | 2023-12-07 3:54PM EST | 135.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 102 | 635 | 0.00% |
| AMD240621P00140000 | 2023-12-07 3:54PM EST | 140.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 51 | 1,016 | 0.00% |
| AMD240621P00145000 | 2023-12-07 11:12AM EST | 145.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 0.00% |
| AMD240621P00150000 | 2023-12-07 2:01PM EST | 150.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 32 | 19 | 0.00% |
| AMD240621P00155000 | 2023-11-22 1:59PM EST | 155.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 271 | 0.00% |
| AMD240621P00160000 | 2023-11-30 12:58PM EST | 160.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| AMD240621P00165000 | 2023-11-28 2:14PM EST | 165.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMD240621P00170000 | 2023-12-07 11:58AM EST | 170.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| AMD240621P00175000 | 2023-11-30 12:39PM EST | 175.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AMD240621P00180000 | 2023-09-14 11:14AM EST | 180.00 | 72.64 | 73.95 | 75.55 | 0.00 | - | 1 | 0 | 101.08% |
| AMD240621P00185000 | 2023-06-27 10:13AM EST | 185.00 | 77.34 | 72.25 | 73.25 | 0.00 | - | 2 | 4 | 84.80% |
| AMD240621P00195000 | 2023-06-20 10:53AM EST | 195.00 | 77.31 | 84.10 | 86.05 | 0.00 | - | 2 | 0 | 96.09% |
| AMD240621P00200000 | 2023-12-07 10:08AM EST | 200.00 | 78.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240621P00210000 | 2023-07-19 12:48PM EST | 210.00 | 93.40 | 103.10 | 106.05 | 0.00 | - | - | 0 | 115.00% |
| AMD240621P00220000 | 2023-07-28 2:49PM EST | 220.00 | 107.26 | 116.15 | 119.45 | 0.00 | - | 2 | 0 | 127.75% |
© 2023 Yahoo. All rights reserved.