Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-04-18 11:01AM EDT | 25.00 | 132.50 | 130.60 | 131.95 | -6.70 | -4.81% | 1 | 1,392 | 125.83% |
| AMD250117C00030000 | 2024-04-17 12:32PM EDT | 30.00 | 127.90 | 125.80 | 127.20 | 0.00 | - | 25 | 185 | 117.24% |
| AMD250117C00035000 | 2024-04-08 3:30PM EDT | 35.00 | 136.80 | 121.00 | 122.50 | 0.00 | - | 2 | 173 | 110.18% |
| AMD250117C00040000 | 2024-04-01 10:11AM EDT | 40.00 | 147.05 | 116.30 | 117.70 | 0.00 | - | 1 | 480 | 103.83% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 45.00 | 124.82 | 111.65 | 112.95 | 0.00 | - | 1 | 288 | 98.58% |
| AMD250117C00050000 | 2024-04-18 12:35PM EDT | 50.00 | 108.25 | 106.85 | 108.25 | -7.30 | -6.32% | 10 | 2,864 | 93.16% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 177.81% |
| AMD250117C00060000 | 2024-04-17 3:26PM EDT | 60.00 | 98.00 | 97.50 | 98.85 | 0.00 | - | 1 | 3,459 | 84.36% |
| AMD250117C00065000 | 2024-04-17 12:04PM EDT | 65.00 | 95.50 | 93.00 | 94.25 | 0.00 | - | 2 | 962 | 81.14% |
| AMD250117C00070000 | 2024-04-18 3:14PM EDT | 70.00 | 88.92 | 88.40 | 89.55 | -2.08 | -2.29% | 1 | 1,467 | 77.31% |
| AMD250117C00075000 | 2024-04-10 2:26PM EDT | 75.00 | 94.51 | 83.70 | 85.05 | 0.00 | - | 18 | 2,623 | 73.84% |
| AMD250117C00080000 | 2024-04-18 3:08PM EDT | 80.00 | 80.00 | 79.35 | 80.60 | -0.13 | -0.16% | 3 | 3,378 | 71.40% |
| AMD250117C00085000 | 2024-04-17 3:46PM EDT | 85.00 | 75.82 | 74.95 | 76.15 | 0.00 | - | 7 | 1,669 | 68.73% |
| AMD250117C00090000 | 2024-04-17 1:42PM EDT | 90.00 | 72.80 | 70.70 | 71.70 | 0.00 | - | 10 | 3,336 | 66.29% |
| AMD250117C00095000 | 2024-04-18 10:23AM EDT | 95.00 | 66.77 | 66.45 | 67.50 | +0.12 | +0.18% | 2 | 2,967 | 64.20% |
| AMD250117C00100000 | 2024-04-18 3:12PM EDT | 100.00 | 62.70 | 62.50 | 63.30 | -0.25 | -0.40% | 28 | 10,598 | 62.47% |
| AMD250117C00105000 | 2024-04-18 3:02PM EDT | 105.00 | 58.95 | 58.50 | 59.30 | -7.70 | -11.55% | 9 | 5,659 | 60.77% |
| AMD250117C00110000 | 2024-04-18 2:12PM EDT | 110.00 | 54.15 | 54.65 | 55.50 | -1.25 | -2.26% | 49 | 4,796 | 59.37% |
| AMD250117C00115000 | 2024-04-18 3:44PM EDT | 115.00 | 51.69 | 51.25 | 52.00 | -0.31 | -0.60% | 3 | 2,742 | 58.74% |
| AMD250117C00120000 | 2024-04-18 1:31PM EDT | 120.00 | 47.93 | 47.90 | 48.45 | -0.57 | -1.18% | 31 | 7,860 | 57.80% |
| AMD250117C00125000 | 2024-04-18 1:26PM EDT | 125.00 | 43.72 | 44.20 | 45.15 | -2.78 | -5.98% | 3 | 4,813 | 56.47% |
| AMD250117C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 41.22 | 41.05 | 41.95 | -0.43 | -1.03% | 11 | 7,369 | 55.64% |
| AMD250117C00135000 | 2024-04-18 3:31PM EDT | 135.00 | 38.57 | 37.95 | 38.95 | -1.93 | -4.77% | 6 | 6,315 | 54.83% |
| AMD250117C00140000 | 2024-04-18 3:43PM EDT | 140.00 | 35.90 | 35.20 | 36.05 | +0.01 | +0.03% | 32 | 5,363 | 54.22% |
| AMD250117C00145000 | 2024-04-18 10:27AM EDT | 145.00 | 32.05 | 32.60 | 33.30 | -2.18 | -6.37% | 23 | 5,070 | 53.65% |
| AMD250117C00150000 | 2024-04-18 3:14PM EDT | 150.00 | 30.37 | 29.95 | 30.95 | +0.12 | +0.40% | 46 | 9,686 | 53.16% |
| AMD250117C00155000 | 2024-04-18 3:51PM EDT | 155.00 | 28.13 | 27.85 | 28.40 | +0.13 | +0.46% | 117 | 2,544 | 52.76% |
| AMD250117C00160000 | 2024-04-18 3:45PM EDT | 160.00 | 25.95 | 25.90 | 26.20 | +0.40 | +1.57% | 77 | 4,859 | 52.59% |
| AMD250117C00165000 | 2024-04-18 3:15PM EDT | 165.00 | 23.81 | 23.85 | 24.10 | -0.44 | -1.81% | 40 | 5,702 | 52.17% |
| AMD250117C00170000 | 2024-04-18 2:40PM EDT | 170.00 | 21.70 | 21.95 | 22.25 | -0.89 | -3.94% | 57 | 3,782 | 51.90% |
| AMD250117C00175000 | 2024-04-18 3:33PM EDT | 175.00 | 20.25 | 20.05 | 20.60 | -0.25 | -1.22% | 54 | 3,190 | 51.59% |
| AMD250117C00180000 | 2024-04-18 2:49PM EDT | 180.00 | 18.30 | 18.45 | 18.90 | -0.27 | -1.45% | 165 | 8,681 | 51.31% |
| AMD250117C00185000 | 2024-04-18 11:58AM EDT | 185.00 | 17.77 | 17.10 | 17.45 | +0.32 | +1.83% | 53 | 2,826 | 51.29% |
| AMD250117C00190000 | 2024-04-18 3:25PM EDT | 190.00 | 15.61 | 15.70 | 16.00 | +0.06 | +0.39% | 61 | 4,323 | 51.04% |
| AMD250117C00195000 | 2024-04-18 2:51PM EDT | 195.00 | 14.10 | 14.40 | 14.80 | -0.50 | -3.42% | 36 | 2,241 | 50.93% |
| AMD250117C00200000 | 2024-04-18 3:50PM EDT | 200.00 | 13.30 | 13.10 | 13.55 | +0.18 | +1.37% | 324 | 10,037 | 50.60% |
| AMD250117C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 11.35 | 11.15 | 11.45 | -0.18 | -1.56% | 93 | 2,588 | 50.47% |
| AMD250117C00220000 | 2024-04-18 3:42PM EDT | 220.00 | 9.51 | 9.35 | 9.70 | -0.07 | -0.73% | 92 | 4,329 | 50.25% |
| AMD250117C00230000 | 2024-04-18 2:22PM EDT | 230.00 | 7.98 | 7.95 | 8.20 | +0.01 | +0.13% | 2,533 | 5,825 | 50.19% |
| AMD250117C00240000 | 2024-04-18 3:56PM EDT | 240.00 | 6.66 | 6.70 | 6.95 | -0.14 | -2.06% | 269 | 3,896 | 50.08% |
| AMD250117C00250000 | 2024-04-18 3:56PM EDT | 250.00 | 5.64 | 5.65 | 5.80 | -0.11 | -1.91% | 334 | 6,844 | 50.07% |
| AMD250117C00260000 | 2024-04-18 3:53PM EDT | 260.00 | 4.80 | 4.80 | 4.95 | -0.20 | -4.00% | 28 | 3,130 | 50.13% |
| AMD250117C00270000 | 2024-04-18 3:18PM EDT | 270.00 | 4.00 | 4.05 | 4.20 | -0.20 | -4.76% | 200 | 5,229 | 50.09% |
| AMD250117C00280000 | 2024-04-18 3:17PM EDT | 280.00 | 3.42 | 3.45 | 3.60 | -0.23 | -6.30% | 73 | 1,722 | 50.18% |
| AMD250117C00290000 | 2024-04-18 3:17PM EDT | 290.00 | 2.92 | 2.89 | 3.10 | -0.17 | -5.50% | 53 | 1,728 | 50.31% |
| AMD250117C00300000 | 2024-04-18 3:15PM EDT | 300.00 | 2.51 | 2.56 | 2.70 | -0.20 | -7.38% | 348 | 6,491 | 50.24% |
| AMD250117C00310000 | 2024-04-18 3:15PM EDT | 310.00 | 2.16 | 2.16 | 2.35 | -0.18 | -7.69% | 41 | 1,162 | 50.28% |
| AMD250117C00320000 | 2024-04-18 2:01PM EDT | 320.00 | 1.88 | 1.86 | 2.05 | -0.16 | -7.84% | 31 | 2,740 | 50.43% |
| AMD250117C00330000 | 2024-04-17 1:46PM EDT | 330.00 | 1.81 | 1.61 | 1.80 | 0.00 | - | 109 | 342 | 50.61% |
| AMD250117C00340000 | 2024-04-18 10:24AM EDT | 340.00 | 1.48 | 1.47 | 1.59 | -0.13 | -8.07% | 127 | 1,355 | 51.04% |
| AMD250117C00350000 | 2024-04-17 3:21PM EDT | 350.00 | 1.37 | 1.24 | 1.40 | 0.00 | - | 31 | 2,941 | 51.06% |
| AMD250117C00360000 | 2024-04-18 1:20PM EDT | 360.00 | 1.14 | 1.04 | 1.21 | -0.06 | -5.00% | 100 | 4,442 | 50.98% |
| AMD250117C00370000 | 2024-04-18 1:25PM EDT | 370.00 | 0.93 | 0.94 | 1.13 | -0.18 | -16.22% | 5 | 170 | 51.53% |
| AMD250117C00380000 | 2024-04-18 2:13PM EDT | 380.00 | 0.89 | 0.88 | 1.01 | -0.11 | -11.00% | 88 | 157 | 51.98% |
| AMD250117C00390000 | 2024-04-18 2:08PM EDT | 390.00 | 0.76 | 0.76 | 0.87 | -0.12 | -13.64% | 161 | 851 | 51.93% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-04-16 3:51PM EDT | 25.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 49 | 5,056 | 75.00% |
| AMD250117P00030000 | 2024-03-18 2:16PM EDT | 30.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 10 | 17,798 | 69.53% |
| AMD250117P00035000 | 2024-04-17 1:37PM EDT | 35.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 2,023 | 66.02% |
| AMD250117P00040000 | 2024-04-18 12:15PM EDT | 40.00 | 0.14 | 0.11 | 0.15 | 0.00 | - | 15 | 10,245 | 65.92% |
| AMD250117P00045000 | 2024-04-18 3:58PM EDT | 45.00 | 0.18 | 0.18 | 0.21 | -0.02 | -10.00% | 8 | 5,734 | 63.67% |
| AMD250117P00050000 | 2024-04-15 11:23AM EDT | 50.00 | 0.26 | 0.24 | 0.28 | 0.00 | - | 37 | 11,545 | 60.84% |
| AMD250117P00055000 | 2024-04-17 1:25PM EDT | 55.00 | 0.38 | 0.34 | 0.40 | 0.00 | - | 4 | 5,149 | 59.08% |
| AMD250117P00060000 | 2024-04-18 2:58PM EDT | 60.00 | 0.50 | 0.44 | 0.54 | +0.02 | +4.17% | 2 | 13,967 | 57.01% |
| AMD250117P00065000 | 2024-04-18 2:15PM EDT | 65.00 | 0.65 | 0.63 | 0.70 | -0.02 | -2.99% | 80 | 15,635 | 55.47% |
| AMD250117P00070000 | 2024-04-18 2:24PM EDT | 70.00 | 0.86 | 0.84 | 0.90 | -0.02 | -2.27% | 244 | 20,839 | 53.86% |
| AMD250117P00075000 | 2024-04-18 2:42PM EDT | 75.00 | 1.10 | 1.09 | 1.19 | +0.13 | +13.40% | 18 | 12,214 | 52.54% |
| AMD250117P00080000 | 2024-04-18 11:13AM EDT | 80.00 | 1.36 | 1.44 | 1.49 | -0.12 | -8.11% | 5 | 26,383 | 51.25% |
| AMD250117P00085000 | 2024-04-18 1:17PM EDT | 85.00 | 1.81 | 1.75 | 1.92 | -0.05 | -2.69% | 9 | 10,597 | 50.44% |
| AMD250117P00090000 | 2024-04-18 10:45AM EDT | 90.00 | 2.31 | 2.23 | 2.37 | +0.05 | +2.21% | 8 | 16,663 | 49.10% |
| AMD250117P00095000 | 2024-04-18 2:11PM EDT | 95.00 | 2.97 | 2.89 | 3.05 | +0.01 | +0.34% | 129 | 7,086 | 48.56% |
| AMD250117P00100000 | 2024-04-18 3:58PM EDT | 100.00 | 3.65 | 3.60 | 3.80 | -0.10 | -2.67% | 26 | 13,476 | 47.80% |
| AMD250117P00105000 | 2024-04-18 2:46PM EDT | 105.00 | 4.55 | 4.45 | 4.65 | -0.10 | -2.15% | 5 | 10,978 | 47.00% |
| AMD250117P00110000 | 2024-04-18 3:21PM EDT | 110.00 | 5.55 | 5.40 | 5.65 | +0.05 | +0.91% | 3,973 | 14,605 | 46.29% |
| AMD250117P00115000 | 2024-04-18 3:44PM EDT | 115.00 | 6.70 | 6.50 | 6.80 | 0.00 | - | 13 | 5,721 | 45.64% |
| AMD250117P00120000 | 2024-04-18 3:54PM EDT | 120.00 | 8.06 | 7.90 | 8.15 | -0.02 | -0.25% | 1,244 | 14,286 | 45.13% |
| AMD250117P00125000 | 2024-04-18 3:05PM EDT | 125.00 | 9.55 | 9.40 | 9.65 | 0.00 | - | 47 | 9,171 | 44.61% |
| AMD250117P00130000 | 2024-04-18 3:54PM EDT | 130.00 | 11.25 | 11.05 | 11.30 | -0.22 | -1.92% | 19 | 11,082 | 44.07% |
| AMD250117P00135000 | 2024-04-18 2:16PM EDT | 135.00 | 13.18 | 12.90 | 13.20 | +0.19 | +1.46% | 35 | 4,838 | 43.71% |
| AMD250117P00140000 | 2024-04-18 3:16PM EDT | 140.00 | 15.15 | 14.85 | 15.20 | -0.25 | -1.62% | 361 | 6,887 | 43.20% |
| AMD250117P00145000 | 2024-04-18 2:26PM EDT | 145.00 | 17.38 | 17.05 | 17.35 | +0.08 | +0.46% | 142 | 4,138 | 42.66% |
| AMD250117P00150000 | 2024-04-18 3:09PM EDT | 150.00 | 19.65 | 19.40 | 19.80 | -0.50 | -2.48% | 165 | 6,524 | 42.37% |
| AMD250117P00155000 | 2024-04-18 2:07PM EDT | 155.00 | 22.60 | 22.05 | 22.45 | +0.50 | +2.26% | 90 | 2,223 | 42.14% |
| AMD250117P00160000 | 2024-04-18 3:02PM EDT | 160.00 | 25.05 | 24.65 | 25.05 | -0.28 | -1.11% | 71 | 6,568 | 41.49% |
| AMD250117P00165000 | 2024-04-18 3:02PM EDT | 165.00 | 27.95 | 27.70 | 28.05 | -0.15 | -0.53% | 37 | 6,203 | 41.29% |
| AMD250117P00170000 | 2024-04-18 3:01PM EDT | 170.00 | 31.18 | 30.70 | 31.10 | +0.08 | +0.26% | 7 | 2,419 | 40.89% |
| AMD250117P00175000 | 2024-04-17 3:33PM EDT | 175.00 | 34.35 | 33.85 | 34.25 | 0.00 | - | 108 | 2,246 | 40.39% |
| AMD250117P00180000 | 2024-04-18 10:08AM EDT | 180.00 | 37.95 | 37.00 | 37.90 | +0.20 | +0.53% | 8 | 9,027 | 40.56% |
| AMD250117P00185000 | 2024-04-17 12:44PM EDT | 185.00 | 40.60 | 40.45 | 41.20 | 0.00 | - | 2 | 1,438 | 39.79% |
| AMD250117P00190000 | 2024-04-17 3:28PM EDT | 190.00 | 45.00 | 44.20 | 44.90 | 0.00 | - | 1 | 2,975 | 39.54% |
| AMD250117P00195000 | 2024-04-18 11:59AM EDT | 195.00 | 47.51 | 47.80 | 48.60 | -0.74 | -1.53% | 2 | 1,378 | 39.03% |
| AMD250117P00200000 | 2024-04-18 3:09PM EDT | 200.00 | 52.23 | 51.65 | 52.50 | -0.03 | -0.06% | 15 | 3,430 | 38.68% |
| AMD250117P00210000 | 2024-04-17 3:28PM EDT | 210.00 | 60.55 | 59.60 | 60.65 | 0.00 | - | 12 | 592 | 38.05% |
| AMD250117P00220000 | 2024-04-17 12:57PM EDT | 220.00 | 68.00 | 68.10 | 69.15 | 0.00 | - | 5 | 938 | 37.34% |
| AMD250117P00230000 | 2024-04-18 12:57PM EDT | 230.00 | 77.10 | 75.70 | 78.10 | +6.38 | +9.02% | 33 | 474 | 37.02% |
| AMD250117P00240000 | 2024-04-17 12:48PM EDT | 240.00 | 85.50 | 84.75 | 87.70 | 0.00 | - | 3 | 275 | 38.26% |
| AMD250117P00250000 | 2024-04-17 12:00PM EDT | 250.00 | 92.50 | 94.10 | 96.40 | 0.00 | - | 2 | 303 | 35.13% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 260.00 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250117P00270000 | 2024-03-08 4:55PM EDT | 270.00 | 76.20 | 100.00 | 102.80 | 0.00 | - | 42 | 54 | 0.00% |
| AMD250117P00280000 | 2024-04-11 11:58AM EDT | 280.00 | 111.34 | 122.85 | 127.05 | 0.00 | - | 6 | 14 | 44.39% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 132.80 | 137.05 | 0.00 | - | 1 | 0 | 46.28% |
| AMD250117P00300000 | 2024-04-11 10:00AM EDT | 300.00 | 132.00 | 142.75 | 147.05 | 0.00 | - | 10 | 0 | 48.07% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 310.00 | 134.40 | 152.75 | 156.95 | 0.00 | - | 1 | 1 | 49.30% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 162.85 | 167.05 | 0.00 | - | 1 | 0 | 51.44% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 173.05 | 176.90 | 0.00 | - | 100 | 0 | 52.26% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 360.00 | 191.00 | 202.65 | 206.80 | 0.00 | - | 1 | 0 | 56.06% |
| AMD250117P00370000 | 2024-04-12 11:08AM EDT | 370.00 | 205.55 | 212.90 | 217.00 | 0.00 | - | 5 | 0 | 58.51% |
| AMD250117P00380000 | 2024-04-18 10:22AM EDT | 380.00 | 225.10 | 222.85 | 227.00 | +7.95 | +3.66% | 5 | 0 | 59.81% |
| AMD250117P00390000 | 2024-04-02 12:31PM EDT | 390.00 | 214.23 | 233.00 | 236.85 | 0.00 | - | 1 | 0 | 60.24% |
© 2024 Yahoo. All rights reserved.