Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00005000 | 2024-07-23 3:37PM EDT | 5.00 | 150.18 | 134.65 | 135.50 | 0.00 | - | 291 | 298 | 356.25% |
| AMD240920C00010000 | 2024-07-26 10:20AM EDT | 10.00 | 130.95 | 129.75 | 130.50 | -4.97 | -3.66% | 5 | 17 | 292.19% |
| AMD240920C00015000 | 2024-07-19 11:29AM EDT | 15.00 | 137.40 | 124.75 | 125.60 | 0.00 | - | 3 | 3 | 255.47% |
| AMD240920C00020000 | 2024-07-08 12:01PM EDT | 20.00 | 120.05 | 119.85 | 120.60 | -34.52 | -22.33% | 1 | 8 | 229.30% |
| AMD240920C00025000 | 2024-06-26 12:06PM EDT | 25.00 | 132.64 | 114.85 | 115.65 | 0.00 | - | - | 1 | 205.66% |
| AMD240920C00030000 | 2024-05-16 12:09PM EDT | 30.00 | 137.00 | 129.95 | 130.45 | 0.00 | - | 2 | 20 | 706.40% |
| AMD240920C00035000 | 2024-06-26 12:07PM EDT | 35.00 | 122.75 | 104.95 | 105.75 | 0.00 | - | 2 | 7 | 174.41% |
| AMD240920C00040000 | 2024-07-22 10:18AM EDT | 40.00 | 115.70 | 100.00 | 100.80 | 0.00 | - | 1 | 103 | 161.62% |
| AMD240920C00045000 | 2024-07-09 9:32AM EDT | 45.00 | 134.10 | 95.05 | 95.85 | 0.00 | - | 1 | 2 | 150.00% |
| AMD240920C00050000 | 2024-07-10 10:12AM EDT | 50.00 | 137.20 | 90.10 | 90.90 | 0.00 | - | 2 | 925 | 139.36% |
| AMD240920C00055000 | 2024-07-12 2:16PM EDT | 55.00 | 131.71 | 85.15 | 85.95 | 0.00 | - | 3 | 47 | 129.59% |
| AMD240920C00060000 | 2024-07-24 3:31PM EDT | 60.00 | 86.33 | 80.25 | 81.00 | 0.00 | - | 1 | 129 | 121.29% |
| AMD240920C00065000 | 2024-07-18 2:54PM EDT | 65.00 | 91.00 | 75.30 | 76.05 | 0.00 | - | 3 | 40 | 112.55% |
| AMD240920C00070000 | 2024-07-24 1:24PM EDT | 70.00 | 78.13 | 70.40 | 71.15 | 0.00 | - | 1 | 67 | 105.66% |
| AMD240920C00075000 | 2024-07-23 12:22PM EDT | 75.00 | 81.59 | 65.45 | 66.25 | 0.00 | - | 2 | 61 | 98.24% |
| AMD240920C00080000 | 2024-07-24 12:57PM EDT | 80.00 | 68.06 | 60.60 | 61.35 | 0.00 | - | 2 | 230 | 92.11% |
| AMD240920C00085000 | 2024-07-18 11:32AM EDT | 85.00 | 70.20 | 55.65 | 56.50 | 0.00 | - | 2 | 134 | 85.50% |
| AMD240920C00090000 | 2024-07-25 10:02AM EDT | 90.00 | 51.24 | 50.85 | 51.55 | +0.58 | +1.14% | 1 | 194 | 79.35% |
| AMD240920C00095000 | 2024-07-25 3:03PM EDT | 95.00 | 46.19 | 46.00 | 46.80 | 0.00 | - | 16 | 663 | 74.19% |
| AMD240920C00100000 | 2024-07-26 11:40AM EDT | 100.00 | 41.35 | 41.55 | 42.05 | +1.20 | +2.99% | 17 | 3,084 | 71.12% |
| AMD240920C00105000 | 2024-07-26 2:10PM EDT | 105.00 | 37.17 | 36.95 | 37.45 | +1.37 | +3.83% | 4 | 313 | 67.19% |
| AMD240920C00110000 | 2024-07-26 11:37AM EDT | 110.00 | 31.97 | 32.25 | 32.95 | -1.97 | -5.80% | 1 | 692 | 62.63% |
| AMD240920C00115000 | 2024-07-26 3:45PM EDT | 115.00 | 28.19 | 28.00 | 28.75 | -2.11 | -6.96% | 24 | 828 | 60.28% |
| AMD240920C00120000 | 2024-07-26 3:45PM EDT | 120.00 | 24.31 | 24.05 | 24.75 | +0.06 | +0.25% | 24 | 1,226 | 58.37% |
| AMD240920C00125000 | 2024-07-26 2:26PM EDT | 125.00 | 20.61 | 20.65 | 21.10 | +0.48 | +2.38% | 16 | 975 | 57.70% |
| AMD240920C00130000 | 2024-07-26 3:13PM EDT | 130.00 | 17.17 | 17.20 | 17.60 | +0.49 | +2.94% | 143 | 1,767 | 55.76% |
| AMD240920C00135000 | 2024-07-26 3:47PM EDT | 135.00 | 14.40 | 14.35 | 14.55 | +0.40 | +2.86% | 162 | 2,516 | 54.97% |
| AMD240920C00140000 | 2024-07-26 3:49PM EDT | 140.00 | 11.75 | 11.75 | 11.95 | +0.49 | +4.35% | 1,439 | 5,132 | 54.29% |
| AMD240920C00145000 | 2024-07-26 3:58PM EDT | 145.00 | 9.43 | 9.45 | 9.65 | +0.37 | +4.08% | 2,223 | 3,097 | 53.49% |
| AMD240920C00150000 | 2024-07-26 3:57PM EDT | 150.00 | 7.65 | 7.55 | 7.70 | +0.43 | +5.96% | 1,118 | 5,206 | 52.94% |
| AMD240920C00155000 | 2024-07-26 3:58PM EDT | 155.00 | 6.00 | 5.90 | 6.05 | +0.33 | +5.82% | 307 | 4,433 | 52.28% |
| AMD240920C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 4.60 | 4.60 | 4.70 | +0.15 | +3.37% | 977 | 12,359 | 51.86% |
| AMD240920C00165000 | 2024-07-26 3:57PM EDT | 165.00 | 3.59 | 3.50 | 3.65 | +0.17 | +4.97% | 378 | 8,245 | 51.48% |
| AMD240920C00170000 | 2024-07-26 3:58PM EDT | 170.00 | 2.71 | 2.68 | 2.77 | +0.13 | +5.04% | 1,358 | 5,119 | 51.18% |
| AMD240920C00175000 | 2024-07-26 3:58PM EDT | 175.00 | 2.07 | 2.04 | 2.12 | +0.04 | +1.97% | 525 | 6,316 | 51.10% |
| AMD240920C00180000 | 2024-07-26 3:59PM EDT | 180.00 | 1.59 | 1.54 | 1.60 | +0.06 | +3.92% | 655 | 12,502 | 50.99% |
| AMD240920C00185000 | 2024-07-26 3:53PM EDT | 185.00 | 1.18 | 1.18 | 1.24 | +0.01 | +0.85% | 341 | 4,266 | 51.25% |
| AMD240920C00190000 | 2024-07-26 3:59PM EDT | 190.00 | 0.93 | 0.90 | 0.96 | +0.01 | +1.09% | 474 | 11,691 | 51.49% |
| AMD240920C00195000 | 2024-07-26 3:24PM EDT | 195.00 | 0.69 | 0.70 | 0.75 | -0.06 | -8.00% | 210 | 10,606 | 51.90% |
| AMD240920C00200000 | 2024-07-26 3:59PM EDT | 200.00 | 0.59 | 0.56 | 0.59 | +0.01 | +1.72% | 1,365 | 29,534 | 52.49% |
| AMD240920C00210000 | 2024-07-26 3:54PM EDT | 210.00 | 0.36 | 0.36 | 0.39 | -0.03 | -7.69% | 546 | 9,245 | 53.86% |
| AMD240920C00220000 | 2024-07-26 3:39PM EDT | 220.00 | 0.27 | 0.25 | 0.27 | +0.01 | +3.85% | 213 | 10,730 | 55.52% |
| AMD240920C00230000 | 2024-07-26 3:48PM EDT | 230.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 203 | 8,016 | 57.52% |
| AMD240920C00240000 | 2024-07-26 3:40PM EDT | 240.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 31 | 3,274 | 59.47% |
| AMD240920C00250000 | 2024-07-26 3:40PM EDT | 250.00 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 43 | 8,047 | 61.52% |
| AMD240920C00260000 | 2024-07-26 10:21AM EDT | 260.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 28 | 5,130 | 63.28% |
| AMD240920C00270000 | 2024-07-25 12:23PM EDT | 270.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 1,835 | 65.23% |
| AMD240920C00280000 | 2024-07-26 9:38AM EDT | 280.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 986 | 67.38% |
| AMD240920C00290000 | 2024-07-26 9:30AM EDT | 290.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 142 | 1,253 | 69.14% |
| AMD240920C00300000 | 2024-07-26 2:17PM EDT | 300.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1,429 | 5,437 | 71.29% |
| AMD240920C00310000 | 2024-07-25 2:12PM EDT | 310.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 1 | 597 | 71.88% |
| AMD240920C00320000 | 2024-07-25 12:13PM EDT | 320.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 10 | 1,168 | 75.00% |
| AMD240920C00330000 | 2024-07-26 3:55PM EDT | 330.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 19 | 1,640 | 75.78% |
| AMD240920C00340000 | 2024-07-26 1:08PM EDT | 340.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 829 | 76.95% |
| AMD240920C00350000 | 2024-07-26 3:45PM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 918 | 77.73% |
| AMD240920C00360000 | 2024-07-26 2:26PM EDT | 360.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 301 | 3,272 | 78.13% |
| AMD240920C00370000 | 2024-07-24 3:36PM EDT | 370.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 153 | 80.47% |
| AMD240920C00380000 | 2024-07-25 9:38AM EDT | 380.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 27 | 1,893 | 82.03% |
| AMD240920C00390000 | 2024-07-25 2:23PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 603 | 82.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00005000 | 2024-07-02 2:43PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 268.75% |
| AMD240920P00010000 | 2024-05-15 9:30AM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AMD240920P00020000 | 2024-05-14 1:36PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 153.13% |
| AMD240920P00025000 | 2024-07-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 102 | 143.75% |
| AMD240920P00030000 | 2024-07-23 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 38 | 128.13% |
| AMD240920P00035000 | 2024-05-14 2:03PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| AMD240920P00040000 | 2024-07-24 10:50AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 182 | 109.38% |
| AMD240920P00045000 | 2024-07-25 9:34AM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 313 | 98.44% |
| AMD240920P00050000 | 2024-07-25 9:59AM EDT | 50.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 37 | 1,342 | 97.66% |
| AMD240920P00055000 | 2024-07-25 3:59PM EDT | 55.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 43 | 447 | 91.41% |
| AMD240920P00060000 | 2024-07-26 2:52PM EDT | 60.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 2,757 | 87.11% |
| AMD240920P00065000 | 2024-07-25 11:14AM EDT | 65.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 1 | 781 | 83.20% |
| AMD240920P00070000 | 2024-07-25 2:12PM EDT | 70.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 10 | 1,823 | 78.81% |
| AMD240920P00075000 | 2024-07-26 3:08PM EDT | 75.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 15 | 6,522 | 74.71% |
| AMD240920P00080000 | 2024-07-26 3:21PM EDT | 80.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 34 | 7,423 | 70.80% |
| AMD240920P00085000 | 2024-07-25 3:23PM EDT | 85.00 | 0.33 | 0.29 | 0.33 | +0.01 | +3.13% | 4 | 5,626 | 66.89% |
| AMD240920P00090000 | 2024-07-26 3:01PM EDT | 90.00 | 0.43 | 0.39 | 0.43 | +0.01 | +2.38% | 14 | 3,499 | 63.18% |
| AMD240920P00095000 | 2024-07-26 1:36PM EDT | 95.00 | 0.59 | 0.55 | 0.59 | -0.05 | -7.81% | 16 | 5,276 | 60.30% |
| AMD240920P00100000 | 2024-07-26 3:51PM EDT | 100.00 | 0.82 | 0.77 | 0.81 | -0.14 | -14.58% | 206 | 11,334 | 57.52% |
| AMD240920P00105000 | 2024-07-26 2:48PM EDT | 105.00 | 1.19 | 1.10 | 1.15 | -0.11 | -8.46% | 632 | 5,616 | 55.35% |
| AMD240920P00110000 | 2024-07-26 3:25PM EDT | 110.00 | 1.67 | 1.59 | 1.65 | -0.26 | -13.47% | 511 | 7,658 | 53.63% |
| AMD240920P00115000 | 2024-07-26 3:24PM EDT | 115.00 | 2.34 | 2.30 | 2.39 | -0.29 | -11.03% | 888 | 2,831 | 52.44% |
| AMD240920P00120000 | 2024-07-26 3:44PM EDT | 120.00 | 3.31 | 3.25 | 3.40 | -0.56 | -14.47% | 362 | 13,415 | 51.42% |
| AMD240920P00125000 | 2024-07-26 3:44PM EDT | 125.00 | 4.75 | 4.55 | 4.70 | -0.50 | -9.52% | 553 | 5,690 | 50.64% |
| AMD240920P00130000 | 2024-07-26 3:44PM EDT | 130.00 | 6.47 | 6.20 | 6.30 | -0.58 | -8.23% | 830 | 9,270 | 50.12% |
| AMD240920P00135000 | 2024-07-26 3:53PM EDT | 135.00 | 8.52 | 8.20 | 8.35 | -0.73 | -7.89% | 536 | 8,776 | 49.70% |
| AMD240920P00140000 | 2024-07-26 3:49PM EDT | 140.00 | 10.65 | 10.55 | 10.75 | -1.04 | -8.90% | 1,322 | 14,085 | 49.19% |
| AMD240920P00145000 | 2024-07-26 3:50PM EDT | 145.00 | 13.55 | 13.30 | 13.50 | -1.00 | -6.87% | 752 | 11,774 | 48.63% |
| AMD240920P00150000 | 2024-07-26 3:33PM EDT | 150.00 | 16.55 | 16.40 | 16.60 | -1.18 | -6.66% | 742 | 12,203 | 48.07% |
| AMD240920P00155000 | 2024-07-26 3:33PM EDT | 155.00 | 20.28 | 19.75 | 20.30 | -0.27 | -1.31% | 165 | 5,669 | 48.88% |
| AMD240920P00160000 | 2024-07-26 3:42PM EDT | 160.00 | 23.89 | 23.30 | 23.80 | -1.11 | -4.44% | 115 | 6,306 | 47.18% |
| AMD240920P00165000 | 2024-07-26 2:09PM EDT | 165.00 | 28.12 | 27.20 | 27.85 | -0.21 | -0.74% | 72 | 5,035 | 47.02% |
| AMD240920P00170000 | 2024-07-26 2:09PM EDT | 170.00 | 32.37 | 31.40 | 32.15 | +1.05 | +3.35% | 28 | 5,354 | 47.14% |
| AMD240920P00175000 | 2024-07-26 3:25PM EDT | 175.00 | 36.35 | 35.85 | 36.50 | +0.57 | +1.59% | 92 | 3,374 | 46.31% |
| AMD240920P00180000 | 2024-07-26 3:34PM EDT | 180.00 | 41.20 | 40.40 | 41.05 | +0.50 | +1.23% | 39 | 5,705 | 45.85% |
| AMD240920P00185000 | 2024-07-26 2:17PM EDT | 185.00 | 45.50 | 45.10 | 45.75 | -1.85 | -3.91% | 69 | 3,112 | 45.78% |
| AMD240920P00190000 | 2024-07-26 1:45PM EDT | 190.00 | 50.89 | 49.90 | 50.60 | -1.08 | -2.08% | 34 | 1,283 | 46.83% |
| AMD240920P00195000 | 2024-07-25 3:45PM EDT | 195.00 | 56.07 | 54.70 | 55.65 | +1.21 | +2.21% | 2 | 1,101 | 50.68% |
| AMD240920P00200000 | 2024-07-26 10:29AM EDT | 200.00 | 60.00 | 59.70 | 60.50 | +0.20 | +0.33% | 5 | 637 | 51.03% |
| AMD240920P00210000 | 2024-07-26 3:48PM EDT | 210.00 | 70.40 | 69.65 | 70.40 | -0.70 | -0.98% | 30 | 20 | 54.25% |
| AMD240920P00220000 | 2024-07-19 2:03PM EDT | 220.00 | 68.09 | 79.65 | 80.40 | 0.00 | - | 1 | 0 | 59.23% |
| AMD240920P00230000 | 2024-07-26 11:41AM EDT | 230.00 | 90.88 | 89.65 | 90.40 | +1.38 | +1.54% | 4 | 4 | 63.82% |
| AMD240920P00240000 | 2024-07-25 3:36PM EDT | 240.00 | 99.52 | 99.65 | 100.40 | 0.00 | - | 4 | 0 | 68.21% |
| AMD240920P00250000 | 2024-07-17 9:36AM EDT | 250.00 | 82.42 | 109.65 | 110.40 | 0.00 | - | 1 | 0 | 50.78% |
| AMD240920P00260000 | 2024-07-10 12:59PM EDT | 260.00 | 77.80 | 119.65 | 120.40 | 0.00 | - | 3 | 0 | 53.91% |
| AMD240920P00270000 | 2024-05-20 10:40AM EDT | 270.00 | 104.81 | 115.00 | 115.90 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00280000 | 2024-05-20 10:40AM EDT | 280.00 | 114.70 | 125.00 | 125.95 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00290000 | 2024-06-21 3:50PM EDT | 290.00 | 129.50 | 138.15 | 138.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00300000 | 2024-07-22 10:17AM EDT | 300.00 | 144.15 | 159.65 | 160.40 | 0.00 | - | 2 | 0 | 64.84% |
| AMD240920P00310000 | 2024-07-19 3:47PM EDT | 310.00 | 158.59 | 169.65 | 170.40 | 0.00 | - | 1 | 0 | 67.19% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 320.00 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-06-21 3:50PM EDT | 330.00 | 169.45 | 178.15 | 178.65 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00340000 | 2024-07-22 3:55PM EDT | 340.00 | 184.25 | 199.65 | 200.40 | 0.00 | - | 40 | 0 | 74.22% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 350.00 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 360.00 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.