Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240614C00075000 | 2024-05-30 3:09PM EDT | 75.00 | 92.91 | 90.40 | 93.60 | 0.00 | - | 1 | 4 | 169.92% |
| AMD240614C00080000 | 2024-05-23 3:49PM EDT | 80.00 | 80.28 | 85.45 | 88.65 | 0.00 | - | 1 | 0 | 165.63% |
| AMD240614C00085000 | 2024-05-31 12:09PM EDT | 85.00 | 76.40 | 80.45 | 83.65 | -4.20 | -5.21% | 2 | 3 | 153.13% |
| AMD240614C00090000 | 2024-05-24 10:55AM EDT | 90.00 | 75.55 | 76.75 | 78.55 | 0.00 | - | 1 | 2 | 183.01% |
| AMD240614C00100000 | 2024-05-29 1:41PM EDT | 100.00 | 66.15 | 67.00 | 68.70 | 0.00 | - | - | 3 | 163.38% |
| AMD240614C00105000 | 2024-05-24 10:55AM EDT | 105.00 | 60.60 | 61.95 | 63.60 | 0.00 | - | 1 | 1 | 147.56% |
| AMD240614C00110000 | 2024-05-31 9:58AM EDT | 110.00 | 57.95 | 57.00 | 58.60 | +3.55 | +6.53% | 20 | 1 | 135.84% |
| AMD240614C00115000 | 2024-05-28 10:13AM EDT | 115.00 | 53.58 | 52.00 | 53.75 | 0.00 | - | 1 | 6 | 125.98% |
| AMD240614C00120000 | 2024-05-31 10:45AM EDT | 120.00 | 43.60 | 47.05 | 48.65 | -7.91 | -15.36% | 2 | 15 | 113.43% |
| AMD240614C00125000 | 2024-05-31 10:38AM EDT | 125.00 | 38.60 | 42.05 | 43.70 | -3.71 | -8.77% | 1 | 28 | 102.64% |
| AMD240614C00130000 | 2024-05-31 12:11PM EDT | 130.00 | 31.52 | 37.20 | 37.85 | -3.34 | -9.58% | 3 | 78 | 82.47% |
| AMD240614C00135000 | 2024-05-29 10:39AM EDT | 135.00 | 30.65 | 31.80 | 32.95 | 0.00 | - | 1 | 20 | 68.07% |
| AMD240614C00140000 | 2024-05-30 3:27PM EDT | 140.00 | 23.95 | 27.35 | 28.10 | -3.15 | -11.62% | 2 | 1,469 | 66.72% |
| AMD240614C00145000 | 2024-05-31 3:05PM EDT | 145.00 | 19.25 | 22.55 | 23.30 | -4.53 | -19.05% | 7 | 204 | 59.91% |
| AMD240614C00150000 | 2024-05-31 3:30PM EDT | 150.00 | 15.40 | 17.95 | 18.45 | -3.59 | -18.90% | 38 | 481 | 53.08% |
| AMD240614C00152500 | 2024-05-31 3:58PM EDT | 152.50 | 15.75 | 15.85 | 16.25 | +0.13 | +0.83% | 10 | 80 | 51.73% |
| AMD240614C00155000 | 2024-05-31 3:08PM EDT | 155.00 | 11.25 | 13.75 | 14.30 | -1.95 | -14.77% | 152 | 1,037 | 50.83% |
| AMD240614C00157500 | 2024-05-31 3:50PM EDT | 157.50 | 11.00 | 11.75 | 12.25 | -0.50 | -4.35% | 226 | 88 | 51.29% |
| AMD240614C00160000 | 2024-05-31 3:58PM EDT | 160.00 | 10.00 | 10.10 | 10.45 | -0.35 | -3.38% | 1,360 | 1,136 | 50.29% |
| AMD240614C00162500 | 2024-05-31 3:58PM EDT | 162.50 | 8.60 | 8.35 | 8.95 | +0.30 | +3.61% | 953 | 171 | 50.65% |
| AMD240614C00165000 | 2024-05-31 3:59PM EDT | 165.00 | 7.05 | 7.05 | 7.20 | -0.20 | -2.76% | 2,988 | 2,301 | 47.86% |
| AMD240614C00167500 | 2024-05-31 3:59PM EDT | 167.50 | 5.89 | 5.80 | 6.00 | -0.06 | -1.01% | 968 | 523 | 48.21% |
| AMD240614C00170000 | 2024-05-31 3:59PM EDT | 170.00 | 4.75 | 4.75 | 4.85 | -0.20 | -4.04% | 4,013 | 3,871 | 47.72% |
| AMD240614C00172500 | 2024-05-31 3:58PM EDT | 172.50 | 3.75 | 3.70 | 3.85 | -0.15 | -3.85% | 1,246 | 3,543 | 47.19% |
| AMD240614C00175000 | 2024-05-31 3:59PM EDT | 175.00 | 3.00 | 3.00 | 3.05 | -0.10 | -3.23% | 5,764 | 14,450 | 47.10% |
| AMD240614C00177500 | 2024-05-31 3:59PM EDT | 177.50 | 2.37 | 2.22 | 2.58 | +0.09 | +3.95% | 1,135 | 362 | 48.80% |
| AMD240614C00180000 | 2024-05-31 3:59PM EDT | 180.00 | 1.82 | 1.77 | 2.02 | -0.19 | -9.45% | 2,396 | 2,679 | 48.77% |
| AMD240614C00182500 | 2024-05-31 3:59PM EDT | 182.50 | 1.38 | 1.35 | 1.60 | -0.09 | -6.12% | 845 | 311 | 49.15% |
| AMD240614C00185000 | 2024-05-31 3:58PM EDT | 185.00 | 1.04 | 1.03 | 1.08 | -0.16 | -13.33% | 1,211 | 2,084 | 47.14% |
| AMD240614C00187500 | 2024-05-31 3:59PM EDT | 187.50 | 0.83 | 0.78 | 0.83 | -0.03 | -3.49% | 296 | 135 | 47.51% |
| AMD240614C00190000 | 2024-05-31 3:59PM EDT | 190.00 | 0.63 | 0.60 | 0.63 | -0.09 | -12.50% | 10,970 | 13,460 | 47.75% |
| AMD240614C00195000 | 2024-05-31 3:55PM EDT | 195.00 | 0.35 | 0.35 | 0.38 | -0.06 | -14.63% | 236 | 467 | 48.93% |
| AMD240614C00200000 | 2024-05-31 3:59PM EDT | 200.00 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 744 | 1,639 | 50.15% |
| AMD240614C00205000 | 2024-05-31 3:41PM EDT | 205.00 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 1,130 | 1,223 | 51.07% |
| AMD240614C00210000 | 2024-05-31 12:01PM EDT | 210.00 | 0.06 | 0.08 | 0.10 | -0.05 | -45.45% | 133 | 338 | 52.93% |
| AMD240614C00215000 | 2024-05-31 10:03AM EDT | 215.00 | 0.05 | 0.05 | 0.07 | -0.05 | -50.00% | 112 | 356 | 54.49% |
| AMD240614C00220000 | 2024-05-31 3:48PM EDT | 220.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 34 | 216 | 56.06% |
| AMD240614C00225000 | 2024-05-31 3:41PM EDT | 225.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 60 | 154 | 58.20% |
| AMD240614C00230000 | 2024-05-29 9:54AM EDT | 230.00 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 1 | 55 | 59.38% |
| AMD240614C00235000 | 2024-05-31 3:48PM EDT | 235.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 83 | 165 | 62.89% |
| AMD240614C00240000 | 2024-05-31 12:46PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 122 | 64.84% |
| AMD240614C00245000 | 2024-05-31 11:14AM EDT | 245.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 130 | 67.97% |
| AMD240614C00250000 | 2024-05-31 9:47AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 171 | 65.63% |
| AMD240614C00255000 | 2024-05-28 3:03PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 11 | 67.19% |
| AMD240614C00265000 | 2024-05-29 11:29AM EDT | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 15 | 73.44% |
| AMD240614C00270000 | 2024-05-29 9:30AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 75.00% |
| AMD240614C00275000 | 2024-05-22 10:45AM EDT | 275.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 78.13% |
| AMD240614C00280000 | 2024-05-17 3:00PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 81.25% |
| AMD240614C00295000 | 2024-05-29 10:20AM EDT | 295.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 116.80% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240614P00075000 | 2024-05-23 9:45AM EDT | 75.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 1 | 128.13% |
| AMD240614P00080000 | 2024-05-09 3:39PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2 | 125.00% |
| AMD240614P00085000 | 2024-05-21 11:49AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 114.06% |
| AMD240614P00090000 | 2024-05-29 10:12AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 106.25% |
| AMD240614P00095000 | 2024-05-29 10:23AM EDT | 95.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 17 | 100.00% |
| AMD240614P00100000 | 2024-05-31 12:33PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 38 | 89.06% |
| AMD240614P00105000 | 2024-05-23 10:56AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 25 | 83.59% |
| AMD240614P00110000 | 2024-05-31 10:02AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 17 | 75.78% |
| AMD240614P00115000 | 2024-05-31 12:18PM EDT | 115.00 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 7 | 57 | 71.88% |
| AMD240614P00120000 | 2024-05-31 2:58PM EDT | 120.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 32 | 218 | 67.97% |
| AMD240614P00125000 | 2024-05-31 3:00PM EDT | 125.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 21 | 350 | 63.28% |
| AMD240614P00130000 | 2024-05-31 3:29PM EDT | 130.00 | 0.12 | 0.08 | 0.10 | +0.05 | +71.43% | 191 | 449 | 58.79% |
| AMD240614P00135000 | 2024-05-31 3:54PM EDT | 135.00 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 236 | 900 | 54.49% |
| AMD240614P00140000 | 2024-05-31 3:56PM EDT | 140.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 1,604 | 1,355 | 50.59% |
| AMD240614P00145000 | 2024-05-31 3:57PM EDT | 145.00 | 0.44 | 0.41 | 0.43 | -0.06 | -12.00% | 616 | 1,974 | 47.95% |
| AMD240614P00150000 | 2024-05-31 3:59PM EDT | 150.00 | 0.80 | 0.61 | 0.84 | -0.13 | -13.98% | 1,447 | 2,144 | 46.27% |
| AMD240614P00152500 | 2024-05-31 3:46PM EDT | 152.50 | 1.21 | 0.67 | 1.15 | -0.30 | -19.87% | 420 | 322 | 45.44% |
| AMD240614P00155000 | 2024-05-31 3:59PM EDT | 155.00 | 1.58 | 1.10 | 1.57 | -0.14 | -8.14% | 1,375 | 2,101 | 44.80% |
| AMD240614P00157500 | 2024-05-31 3:57PM EDT | 157.50 | 2.16 | 1.67 | 2.15 | -0.44 | -16.92% | 448 | 356 | 44.61% |
| AMD240614P00160000 | 2024-05-31 3:59PM EDT | 160.00 | 2.79 | 2.40 | 2.92 | -0.25 | -8.22% | 1,913 | 1,659 | 44.81% |
| AMD240614P00162500 | 2024-05-31 3:55PM EDT | 162.50 | 3.75 | 3.25 | 3.75 | -0.20 | -5.06% | 617 | 313 | 44.17% |
| AMD240614P00165000 | 2024-05-31 3:58PM EDT | 165.00 | 4.75 | 4.65 | 4.80 | -0.29 | -5.75% | 799 | 2,129 | 43.97% |
| AMD240614P00167500 | 2024-05-31 3:46PM EDT | 167.50 | 5.89 | 5.80 | 6.10 | -0.36 | -5.76% | 239 | 427 | 44.37% |
| AMD240614P00170000 | 2024-05-31 3:50PM EDT | 170.00 | 7.50 | 6.95 | 7.30 | -0.11 | -1.45% | 363 | 1,292 | 42.68% |
| AMD240614P00172500 | 2024-05-31 3:48PM EDT | 172.50 | 10.19 | 8.75 | 9.10 | +0.99 | +10.76% | 9 | 261 | 44.37% |
| AMD240614P00175000 | 2024-05-31 3:37PM EDT | 175.00 | 11.05 | 10.45 | 10.80 | +1.19 | +12.07% | 116 | 709 | 44.08% |
| AMD240614P00177500 | 2024-05-31 11:19AM EDT | 177.50 | 12.95 | 12.05 | 12.95 | -1.95 | -13.09% | 2 | 15 | 46.69% |
| AMD240614P00180000 | 2024-05-31 11:19AM EDT | 180.00 | 18.27 | 14.10 | 14.70 | +1.55 | +9.27% | 7 | 24 | 44.40% |
| AMD240614P00182500 | 2024-05-31 9:47AM EDT | 182.50 | 18.75 | 16.25 | 16.75 | +6.25 | +50.00% | 4 | 34 | 43.80% |
| AMD240614P00185000 | 2024-05-30 1:45PM EDT | 185.00 | 17.63 | 18.30 | 19.20 | 0.00 | - | 1 | 15 | 47.44% |
| AMD240614P00190000 | 2024-05-29 9:40AM EDT | 190.00 | 24.74 | 22.90 | 23.55 | 0.00 | - | 14 | 36 | 44.14% |
| AMD240614P00195000 | 2024-05-28 12:50PM EDT | 195.00 | 21.85 | 27.65 | 28.35 | 0.00 | - | 1 | 1 | 45.12% |
| AMD240614P00200000 | 2024-05-24 3:58PM EDT | 200.00 | 33.94 | 32.60 | 33.65 | 0.00 | - | 2 | 4 | 59.47% |
| AMD240614P00205000 | 2024-05-23 11:52AM EDT | 205.00 | 40.93 | 37.50 | 38.65 | 0.00 | - | 1 | 0 | 65.58% |
| AMD240614P00210000 | 2024-05-23 10:29AM EDT | 210.00 | 44.47 | 41.55 | 43.90 | 0.00 | - | - | 0 | 77.39% |
| AMD240614P00215000 | 2024-05-24 3:58PM EDT | 215.00 | 49.01 | 46.55 | 48.90 | 0.00 | - | 1 | 1 | 83.30% |
© 2024 Yahoo. All rights reserved.