Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011C00070000 | 2024-10-04 3:47PM EDT | 70.00 | 100.79 | 100.70 | 101.10 | +6.54 | +6.94% | 2 | 5 | 50.00% |
| AMD241011C00075000 | 2024-09-10 10:40AM EDT | 75.00 | 64.52 | 95.70 | 96.10 | 0.00 | - | - | 1 | 50.00% |
| AMD241011C00080000 | 2024-09-30 3:07PM EDT | 80.00 | 83.34 | 90.70 | 91.10 | 0.00 | - | 1 | 1 | 50.00% |
| AMD241011C00085000 | 2024-10-02 12:36PM EDT | 85.00 | 76.68 | 85.70 | 86.15 | 0.00 | - | 2 | 3 | 196.88% |
| AMD241011C00090000 | 2024-10-02 12:36PM EDT | 90.00 | 71.70 | 80.70 | 81.15 | 0.00 | - | 1 | 3 | 181.25% |
| AMD241011C00100000 | 2024-10-04 3:13PM EDT | 100.00 | 70.31 | 70.70 | 71.15 | +18.76 | +36.39% | 5 | 7 | 153.13% |
| AMD241011C00105000 | 2024-10-04 3:16PM EDT | 105.00 | 65.35 | 65.70 | 66.20 | +8.56 | +15.07% | 21 | 11 | 151.17% |
| AMD241011C00110000 | 2024-10-04 3:28PM EDT | 110.00 | 60.57 | 60.75 | 61.15 | +6.32 | +11.65% | 19 | 2 | 137.89% |
| AMD241011C00115000 | 2024-10-02 12:37PM EDT | 115.00 | 46.77 | 55.75 | 56.20 | 0.00 | - | 2 | 8 | 131.64% |
| AMD241011C00120000 | 2024-10-04 1:32PM EDT | 120.00 | 50.27 | 50.75 | 51.15 | +15.61 | +45.04% | 4 | 41 | 112.89% |
| AMD241011C00125000 | 2024-10-03 3:33PM EDT | 125.00 | 37.49 | 45.75 | 46.15 | 0.00 | - | 11 | 33 | 101.17% |
| AMD241011C00130000 | 2024-10-04 3:17PM EDT | 130.00 | 40.42 | 40.80 | 41.20 | +7.82 | +23.99% | 225 | 1,109 | 98.44% |
| AMD241011C00135000 | 2024-10-04 3:46PM EDT | 135.00 | 36.15 | 35.80 | 36.25 | +8.55 | +30.98% | 8 | 341 | 89.26% |
| AMD241011C00140000 | 2024-10-04 3:49PM EDT | 140.00 | 31.20 | 30.85 | 31.35 | +8.68 | +38.54% | 77 | 564 | 83.40% |
| AMD241011C00143000 | 2024-10-04 2:32PM EDT | 143.00 | 27.14 | 27.85 | 28.40 | +7.14 | +35.70% | 49 | 67 | 77.54% |
| AMD241011C00144000 | 2024-10-04 3:20PM EDT | 144.00 | 26.58 | 26.85 | 27.35 | +7.18 | +37.01% | 31 | 38 | 73.34% |
| AMD241011C00145000 | 2024-10-04 3:01PM EDT | 145.00 | 26.05 | 25.85 | 26.50 | +7.57 | +40.96% | 70 | 1,903 | 75.20% |
| AMD241011C00146000 | 2024-10-04 3:03PM EDT | 146.00 | 25.25 | 24.90 | 25.50 | +7.65 | +43.47% | 24 | 43 | 73.93% |
| AMD241011C00147000 | 2024-10-04 3:17PM EDT | 147.00 | 24.13 | 23.90 | 24.55 | +8.18 | +51.29% | 57 | 94 | 72.46% |
| AMD241011C00148000 | 2024-10-04 3:52PM EDT | 148.00 | 23.25 | 23.00 | 23.35 | +7.85 | +50.97% | 53 | 83 | 67.48% |
| AMD241011C00149000 | 2024-10-04 3:56PM EDT | 149.00 | 22.32 | 21.95 | 22.35 | +7.57 | +51.32% | 78 | 74 | 63.67% |
| AMD241011C00150000 | 2024-10-04 3:51PM EDT | 150.00 | 21.28 | 21.05 | 21.55 | +7.03 | +49.33% | 359 | 1,041 | 67.53% |
| AMD241011C00152500 | 2024-10-04 3:58PM EDT | 152.50 | 18.80 | 18.65 | 19.00 | +7.05 | +60.00% | 247 | 321 | 61.57% |
| AMD241011C00155000 | 2024-10-04 3:55PM EDT | 155.00 | 16.58 | 16.35 | 16.85 | +6.43 | +63.35% | 485 | 1,932 | 62.40% |
| AMD241011C00157500 | 2024-10-04 3:59PM EDT | 157.50 | 14.22 | 14.00 | 14.50 | +5.87 | +70.30% | 327 | 822 | 58.20% |
| AMD241011C00160000 | 2024-10-04 3:57PM EDT | 160.00 | 12.10 | 11.85 | 12.35 | +5.30 | +77.94% | 921 | 3,352 | 56.84% |
| AMD241011C00162500 | 2024-10-04 3:57PM EDT | 162.50 | 10.02 | 9.95 | 10.20 | +4.62 | +85.56% | 2,423 | 5,551 | 55.57% |
| AMD241011C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 8.15 | 8.15 | 8.30 | +3.99 | +95.91% | 9,937 | 8,428 | 54.69% |
| AMD241011C00167500 | 2024-10-04 3:59PM EDT | 167.50 | 6.60 | 6.50 | 6.65 | +3.40 | +106.25% | 7,637 | 6,324 | 54.08% |
| AMD241011C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 5.13 | 5.05 | 5.20 | +2.76 | +116.46% | 23,235 | 16,762 | 53.47% |
| AMD241011C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 3.95 | 3.90 | 4.00 | +2.23 | +129.65% | 8,999 | 4,897 | 53.61% |
| AMD241011C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 2.93 | 2.90 | 2.99 | +1.68 | +134.40% | 20,417 | 10,245 | 53.30% |
| AMD241011C00177500 | 2024-10-04 3:59PM EDT | 177.50 | 2.13 | 2.11 | 2.16 | +1.26 | +144.83% | 6,863 | 10,425 | 52.98% |
| AMD241011C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 1.54 | 1.50 | 1.54 | +0.92 | +148.39% | 22,100 | 5,829 | 52.91% |
| AMD241011C00182500 | 2024-10-04 3:59PM EDT | 182.50 | 1.09 | 1.05 | 1.10 | +0.65 | +147.73% | 3,082 | 737 | 53.17% |
| AMD241011C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 0.75 | 0.73 | 0.75 | +0.45 | +150.00% | 5,953 | 11,932 | 53.32% |
| AMD241011C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 0.37 | 0.36 | 0.38 | +0.20 | +117.65% | 6,877 | 1,344 | 54.98% |
| AMD241011C00195000 | 2024-10-04 3:59PM EDT | 195.00 | 0.18 | 0.18 | 0.19 | +0.09 | +100.00% | 1,238 | 3,219 | 56.84% |
| AMD241011C00200000 | 2024-10-04 3:57PM EDT | 200.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 2,735 | 1,522 | 60.16% |
| AMD241011C00205000 | 2024-10-04 3:59PM EDT | 205.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 330 | 830 | 63.28% |
| AMD241011C00210000 | 2024-10-04 3:49PM EDT | 210.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 474 | 680 | 66.02% |
| AMD241011C00215000 | 2024-10-04 3:48PM EDT | 215.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 161 | 174 | 68.75% |
| AMD241011C00220000 | 2024-10-04 3:00PM EDT | 220.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 26 | 385 | 71.09% |
| AMD241011C00225000 | 2024-10-04 2:41PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,049 | 324 | 76.56% |
| AMD241011C00230000 | 2024-10-04 3:49PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 75.00% |
| AMD241011C00235000 | 2024-09-30 3:46PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 28 | 79.69% |
| AMD241011C00240000 | 2024-09-30 9:55AM EDT | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 9 | 84.38% |
| AMD241011C00245000 | 2024-09-26 9:30AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| AMD241011C00250000 | 2024-09-27 3:54PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 265 | 93.75% |
| AMD241011C00255000 | 2024-09-24 2:31PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 96.88% |
| AMD241011C00260000 | 2024-09-25 2:33PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 562 | 103.13% |
| AMD241011C00265000 | 2024-10-03 10:27AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 92 | 106.25% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241011P00070000 | 2024-09-23 9:43AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 212.50% |
| AMD241011P00080000 | 2024-10-03 1:24PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 184.38% |
| AMD241011P00085000 | 2024-09-11 2:53PM EDT | 85.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 11 | 168.75% |
| AMD241011P00090000 | 2024-10-04 3:21PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 34 | 156.25% |
| AMD241011P00095000 | 2024-10-04 3:45PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 69 | 143.75% |
| AMD241011P00100000 | 2024-10-01 3:50PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 86 | 131.25% |
| AMD241011P00105000 | 2024-10-04 3:55PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 488 | 121.88% |
| AMD241011P00110000 | 2024-10-04 10:53AM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 353 | 1,042 | 117.19% |
| AMD241011P00115000 | 2024-10-04 3:57PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 430 | 100.00% |
| AMD241011P00120000 | 2024-10-04 3:30PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 22 | 3,771 | 99.22% |
| AMD241011P00125000 | 2024-10-04 3:56PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 367 | 1,073 | 91.41% |
| AMD241011P00130000 | 2024-10-04 3:56PM EDT | 130.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 410 | 2,544 | 85.94% |
| AMD241011P00135000 | 2024-10-04 3:59PM EDT | 135.00 | 0.04 | 0.05 | 0.06 | -0.14 | -77.78% | 921 | 2,269 | 79.69% |
| AMD241011P00140000 | 2024-10-04 3:59PM EDT | 140.00 | 0.09 | 0.08 | 0.09 | -0.23 | -71.88% | 2,652 | 3,157 | 72.85% |
| AMD241011P00143000 | 2024-10-04 3:59PM EDT | 143.00 | 0.10 | 0.10 | 0.12 | -0.33 | -76.74% | 634 | 601 | 68.75% |
| AMD241011P00144000 | 2024-10-04 3:48PM EDT | 144.00 | 0.13 | 0.11 | 0.14 | -0.34 | -72.34% | 525 | 261 | 67.77% |
| AMD241011P00145000 | 2024-10-04 3:45PM EDT | 145.00 | 0.15 | 0.13 | 0.15 | -0.44 | -74.58% | 627 | 2,608 | 66.60% |
| AMD241011P00146000 | 2024-10-04 3:59PM EDT | 146.00 | 0.15 | 0.14 | 0.17 | -0.54 | -78.26% | 221 | 171 | 65.43% |
| AMD241011P00147000 | 2024-10-04 3:59PM EDT | 147.00 | 0.18 | 0.16 | 0.18 | -0.62 | -77.50% | 1,035 | 1,428 | 64.06% |
| AMD241011P00148000 | 2024-10-04 3:59PM EDT | 148.00 | 0.18 | 0.18 | 0.21 | -0.74 | -80.43% | 479 | 656 | 63.18% |
| AMD241011P00149000 | 2024-10-04 3:50PM EDT | 149.00 | 0.22 | 0.21 | 0.23 | -0.68 | -75.56% | 261 | 651 | 62.11% |
| AMD241011P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.25 | 0.24 | 0.26 | -0.82 | -76.64% | 3,206 | 2,748 | 61.13% |
| AMD241011P00152500 | 2024-10-04 3:59PM EDT | 152.50 | 0.34 | 0.33 | 0.36 | -1.12 | -76.71% | 1,802 | 1,906 | 58.69% |
| AMD241011P00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.50 | 0.48 | 0.51 | -1.51 | -75.12% | 3,834 | 2,655 | 56.84% |
| AMD241011P00157500 | 2024-10-04 3:59PM EDT | 157.50 | 0.74 | 0.72 | 0.74 | -1.98 | -72.79% | 2,956 | 1,356 | 55.52% |
| AMD241011P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 1.07 | 1.04 | 1.09 | -2.57 | -70.60% | 7,217 | 3,561 | 54.39% |
| AMD241011P00162500 | 2024-10-04 3:59PM EDT | 162.50 | 1.55 | 1.52 | 1.58 | -3.25 | -67.71% | 4,776 | 1,792 | 53.66% |
| AMD241011P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 2.20 | 2.18 | 2.22 | -4.10 | -65.08% | 12,611 | 3,630 | 53.03% |
| AMD241011P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 3.10 | 3.00 | 3.10 | -4.71 | -60.31% | 18,231 | 870 | 52.59% |
| AMD241011P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 4.05 | 4.05 | 4.20 | -5.60 | -58.03% | 9,691 | 957 | 52.32% |
| AMD241011P00172500 | 2024-10-04 3:59PM EDT | 172.50 | 5.40 | 5.35 | 5.50 | -6.15 | -53.25% | 1,325 | 120 | 52.17% |
| AMD241011P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 6.90 | 6.80 | 7.00 | -7.10 | -50.71% | 1,025 | 235 | 51.56% |
| AMD241011P00177500 | 2024-10-04 3:54PM EDT | 177.50 | 8.70 | 8.30 | 8.90 | -5.45 | -38.52% | 156 | 88 | 51.20% |
| AMD241011P00180000 | 2024-10-04 3:59PM EDT | 180.00 | 10.50 | 10.40 | 10.65 | -7.34 | -41.14% | 1,793 | 159 | 51.47% |
| AMD241011P00182500 | 2024-10-04 3:38PM EDT | 182.50 | 12.40 | 12.30 | 12.80 | -7.90 | -38.92% | 49 | 50 | 50.93% |
| AMD241011P00185000 | 2024-10-04 3:21PM EDT | 185.00 | 15.15 | 14.55 | 15.00 | -7.60 | -33.41% | 47 | 41 | 51.90% |
| AMD241011P00190000 | 2024-10-04 3:54PM EDT | 190.00 | 19.40 | 19.20 | 19.65 | -7.95 | -29.07% | 108 | 14 | 53.42% |
| AMD241011P00195000 | 2024-10-04 11:49AM EDT | 195.00 | 28.19 | 23.75 | 24.55 | -4.05 | -12.56% | 5 | 1 | 67.92% |
| AMD241011P00200000 | 2024-10-04 1:19PM EDT | 200.00 | 30.55 | 28.95 | 29.50 | -19.95 | -39.50% | 6 | 0 | 61.52% |
| AMD241011P00215000 | 2024-09-03 10:02AM EDT | 215.00 | 71.00 | 50.65 | 51.70 | 0.00 | - | 1 | 0 | 230.88% |
| AMD241011P00220000 | 2024-08-30 10:25AM EDT | 220.00 | 73.40 | 55.25 | 55.95 | 0.00 | - | 1 | 0 | 234.74% |
© 2024 Yahoo. All rights reserved.