Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00050000 | 2024-04-18 3:02PM EDT | 50.00 | 104.70 | 0.00 | 0.00 | 0.00 | - | 133 | 125 | 0.00% |
| AMD240419C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 107.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240419C00060000 | 2024-04-04 10:13AM EDT | 60.00 | 119.37 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AMD240419C00065000 | 2024-04-17 2:45PM EDT | 65.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| AMD240419C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 87.31 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| AMD240419C00075000 | 2024-04-17 11:49AM EDT | 75.00 | 84.23 | 0.00 | 0.00 | 0.00 | - | 3 | 81 | 0.00% |
| AMD240419C00080000 | 2024-04-18 12:21PM EDT | 80.00 | 76.26 | 0.00 | 0.00 | 0.00 | - | 1 | 447 | 0.00% |
| AMD240419C00085000 | 2024-04-18 2:21PM EDT | 85.00 | 69.78 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| AMD240419C00090000 | 2024-04-18 10:42AM EDT | 90.00 | 65.94 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| AMD240419C00095000 | 2024-04-18 12:03PM EDT | 95.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| AMD240419C00100000 | 2024-04-18 3:52PM EDT | 100.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 27 | 568 | 0.00% |
| AMD240419C00105000 | 2024-04-18 3:55PM EDT | 105.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 8 | 1,014 | 0.00% |
| AMD240419C00110000 | 2024-04-18 1:11PM EDT | 110.00 | 44.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,782 | 0.00% |
| AMD240419C00115000 | 2024-04-18 3:37PM EDT | 115.00 | 39.98 | 0.00 | 0.00 | 0.00 | - | 17 | 3,022 | 0.00% |
| AMD240419C00120000 | 2024-04-18 11:23AM EDT | 120.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 6 | 2,684 | 0.00% |
| AMD240419C00125000 | 2024-04-18 3:54PM EDT | 125.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,966 | 0.00% |
| AMD240419C00130000 | 2024-04-18 1:37PM EDT | 130.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 43 | 2,723 | 0.00% |
| AMD240419C00135000 | 2024-04-18 2:03PM EDT | 135.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 40 | 1,080 | 0.00% |
| AMD240419C00140000 | 2024-04-18 2:26PM EDT | 140.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | 194 | 3,207 | 0.00% |
| AMD240419C00145000 | 2024-04-18 3:59PM EDT | 145.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 198 | 2,052 | 0.00% |
| AMD240419C00150000 | 2024-04-18 3:59PM EDT | 150.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2,281 | 3,499 | 0.00% |
| AMD240419C00155000 | 2024-04-18 3:59PM EDT | 155.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 51,531 | 10,593 | 0.00% |
| AMD240419C00160000 | 2024-04-18 3:59PM EDT | 160.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37,505 | 10,935 | 12.50% |
| AMD240419C00165000 | 2024-04-18 3:59PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19,883 | 19,717 | 25.00% |
| AMD240419C00170000 | 2024-04-18 3:59PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,037 | 19,098 | 50.00% |
| AMD240419C00172500 | 2024-04-18 3:57PM EDT | 172.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,867 | 16,377 | 50.00% |
| AMD240419C00175000 | 2024-04-18 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,640 | 16,658 | 50.00% |
| AMD240419C00177500 | 2024-04-18 3:59PM EDT | 177.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 961 | 5,593 | 50.00% |
| AMD240419C00180000 | 2024-04-18 3:59PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,380 | 16,670 | 50.00% |
| AMD240419C00182500 | 2024-04-18 3:17PM EDT | 182.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 422 | 6,198 | 50.00% |
| AMD240419C00185000 | 2024-04-18 3:50PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 12,702 | 50.00% |
| AMD240419C00187500 | 2024-04-18 3:42PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 3,087 | 50.00% |
| AMD240419C00190000 | 2024-04-18 3:57PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 24,379 | 50.00% |
| AMD240419C00192500 | 2024-04-18 2:34PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 4,257 | 50.00% |
| AMD240419C00195000 | 2024-04-18 1:01PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 25,921 | 50.00% |
| AMD240419C00197500 | 2024-04-18 12:21PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,434 | 50.00% |
| AMD240419C00200000 | 2024-04-18 3:59PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 25,861 | 50.00% |
| AMD240419C00202500 | 2024-04-18 3:12PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,389 | 50.00% |
| AMD240419C00205000 | 2024-04-18 12:22PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 3,338 | 50.00% |
| AMD240419C00207500 | 2024-04-18 2:25PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,446 | 50.00% |
| AMD240419C00210000 | 2024-04-18 2:56PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 10,177 | 50.00% |
| AMD240419C00212500 | 2024-04-18 3:02PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,798 | 50.00% |
| AMD240419C00215000 | 2024-04-18 12:52PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,772 | 50.00% |
| AMD240419C00217500 | 2024-04-18 9:40AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,977 | 50.00% |
| AMD240419C00220000 | 2024-04-18 3:50PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 15,842 | 50.00% |
| AMD240419C00225000 | 2024-04-16 11:52AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 3,362 | 50.00% |
| AMD240419C00230000 | 2024-04-18 12:50PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 10,489 | 50.00% |
| AMD240419C00235000 | 2024-04-18 11:30AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,176 | 50.00% |
| AMD240419C00240000 | 2024-04-18 12:55PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 11,434 | 100.00% |
| AMD240419C00250000 | 2024-04-18 1:14PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 13,941 | 50.00% |
| AMD240419C00260000 | 2024-04-18 1:10PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,289 | 50.00% |
| AMD240419C00270000 | 2024-04-17 2:47PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,895 | 50.00% |
| AMD240419C00280000 | 2024-04-18 9:35AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,600 | 50.00% |
| AMD240419C00290000 | 2024-04-18 3:09PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 920 | 50.00% |
| AMD240419C00300000 | 2024-04-15 2:31PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,884 | 50.00% |
| AMD240419C00310000 | 2024-04-17 1:54PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,039 | 50.00% |
| AMD240419C00320000 | 2024-04-18 3:48PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,013 | 50.00% |
| AMD240419C00330000 | 2024-04-01 10:27AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 251 | 929 | 50.00% |
| AMD240419C00340000 | 2024-04-01 10:28AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 139 | 50.00% |
| AMD240419C00350000 | 2024-03-28 1:35PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 130 | 50.00% |
| AMD240419C00360000 | 2024-03-28 12:04PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 50.00% |
| AMD240419C00370000 | 2024-03-20 3:17PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| AMD240419C00380000 | 2024-03-21 11:37AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 51 | 50.00% |
| AMD240419C00390000 | 2024-04-18 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00050000 | 2024-03-19 10:57AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 943 | 675.00% |
| AMD240419P00055000 | 2024-04-02 11:14AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 50.00% |
| AMD240419P00060000 | 2024-04-12 11:00AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 928 | 50.00% |
| AMD240419P00065000 | 2024-03-18 9:36AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,101 | 525.00% |
| AMD240419P00070000 | 2024-04-04 2:29PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,875 | 50.00% |
| AMD240419P00075000 | 2024-04-11 10:42AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 6,098 | 50.00% |
| AMD240419P00080000 | 2024-04-05 10:43AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,291 | 50.00% |
| AMD240419P00085000 | 2024-04-16 9:48AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,133 | 50.00% |
| AMD240419P00090000 | 2024-04-15 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,526 | 50.00% |
| AMD240419P00095000 | 2024-04-10 1:50PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,896 | 50.00% |
| AMD240419P00100000 | 2024-04-18 10:11AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5,727 | 50.00% |
| AMD240419P00105000 | 2024-04-17 12:15PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,293 | 50.00% |
| AMD240419P00110000 | 2024-04-18 9:41AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 50.00% |
| AMD240419P00115000 | 2024-04-18 3:48PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,577 | 50.00% |
| AMD240419P00120000 | 2024-04-18 3:59PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 9,145 | 50.00% |
| AMD240419P00125000 | 2024-04-18 11:54AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 5,985 | 50.00% |
| AMD240419P00130000 | 2024-04-18 3:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,488 | 6,985 | 50.00% |
| AMD240419P00135000 | 2024-04-18 3:30PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 510 | 6,094 | 50.00% |
| AMD240419P00140000 | 2024-04-18 3:59PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,467 | 10,914 | 50.00% |
| AMD240419P00145000 | 2024-04-18 3:59PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7,098 | 8,269 | 25.00% |
| AMD240419P00150000 | 2024-04-18 3:59PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 37,872 | 20,442 | 12.50% |
| AMD240419P00155000 | 2024-04-18 3:59PM EDT | 155.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 40,467 | 13,213 | 0.39% |
| AMD240419P00160000 | 2024-04-18 3:59PM EDT | 160.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 5,609 | 16,905 | 0.00% |
| AMD240419P00165000 | 2024-04-18 3:57PM EDT | 165.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1,691 | 9,249 | 0.00% |
| AMD240419P00170000 | 2024-04-18 3:59PM EDT | 170.00 | 15.04 | 0.00 | 0.00 | 0.00 | - | 1,610 | 13,220 | 0.00% |
| AMD240419P00172500 | 2024-04-18 3:59PM EDT | 172.50 | 17.62 | 0.00 | 0.00 | 0.00 | - | 209 | 768 | 0.00% |
| AMD240419P00175000 | 2024-04-18 3:44PM EDT | 175.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 168 | 998 | 0.00% |
| AMD240419P00177500 | 2024-04-18 3:24PM EDT | 177.50 | 23.07 | 0.00 | 0.00 | 0.00 | - | 32 | 1,053 | 0.00% |
| AMD240419P00180000 | 2024-04-18 3:45PM EDT | 180.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 6,696 | 1,481 | 0.00% |
| AMD240419P00182500 | 2024-04-18 3:06PM EDT | 182.50 | 28.33 | 0.00 | 0.00 | 0.00 | - | 1,951 | 80 | 0.00% |
| AMD240419P00185000 | 2024-04-18 3:06PM EDT | 185.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1,978 | 114 | 0.00% |
| AMD240419P00187500 | 2024-04-18 3:06PM EDT | 187.50 | 32.80 | 0.00 | 0.00 | 0.00 | - | 925 | 63 | 0.00% |
| AMD240419P00190000 | 2024-04-18 3:05PM EDT | 190.00 | 34.86 | 0.00 | 0.00 | 0.00 | - | 13,119 | 2,959 | 0.00% |
| AMD240419P00192500 | 2024-04-18 3:05PM EDT | 192.50 | 36.35 | 0.00 | 0.00 | 0.00 | - | 480 | 52 | 0.00% |
| AMD240419P00195000 | 2024-04-18 3:05PM EDT | 195.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1,622 | 180 | 0.00% |
| AMD240419P00197500 | 2024-04-17 3:48PM EDT | 197.50 | 42.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| AMD240419P00200000 | 2024-04-18 3:05PM EDT | 200.00 | 45.06 | 0.00 | 0.00 | 0.00 | - | 6,401 | 281 | 0.00% |
| AMD240419P00202500 | 2024-04-17 12:12PM EDT | 202.50 | 44.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419P00205000 | 2024-04-17 12:59PM EDT | 205.00 | 48.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240419P00207500 | 2024-04-17 3:29PM EDT | 207.50 | 52.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240419P00210000 | 2024-04-18 3:05PM EDT | 210.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 1,712 | 101 | 0.00% |
| AMD240419P00212500 | 2024-04-03 9:55AM EDT | 212.50 | 32.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240419P00215000 | 2024-04-01 3:54PM EDT | 215.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240419P00217500 | 2024-04-17 12:17PM EDT | 217.50 | 60.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419P00220000 | 2024-04-18 3:05PM EDT | 220.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 161 | 25 | 0.00% |
| AMD240419P00225000 | 2024-04-02 12:21PM EDT | 225.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240419P00230000 | 2024-04-18 3:05PM EDT | 230.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 49 | 10 | 0.00% |
| AMD240419P00235000 | 2024-03-26 11:22AM EDT | 235.00 | 53.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240419P00240000 | 2024-04-01 11:49AM EDT | 240.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419P00250000 | 2024-03-26 3:10PM EDT | 250.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240419P00260000 | 2024-04-17 12:11PM EDT | 260.00 | 101.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240419P00270000 | 2024-03-20 3:13PM EDT | 270.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240419P00280000 | 2024-03-11 3:09PM EDT | 280.00 | 81.80 | 112.20 | 113.25 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00290000 | 2024-03-13 2:52PM EDT | 290.00 | 92.70 | 125.50 | 127.90 | 0.00 | - | 180 | 0 | 0.00% |
| AMD240419P00300000 | 2024-03-20 3:35PM EDT | 300.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00310000 | 2024-03-06 11:07AM EDT | 310.00 | 100.47 | 138.30 | 139.10 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240419P00320000 | 2024-03-06 11:07AM EDT | 320.00 | 110.25 | 148.25 | 149.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.