Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-06-10 3:07PM EDT | 85.00 | 75.61 | 75.35 | 75.85 | -1.23 | -1.60% | 1 | 53 | 93.95% |
| AMD240816C00090000 | 2024-06-14 3:25PM EDT | 90.00 | 70.16 | 70.45 | 70.90 | +0.31 | +0.44% | 1 | 22 | 87.94% |
| AMD240816C00095000 | 2024-06-06 9:34AM EDT | 95.00 | 72.00 | 65.55 | 66.00 | 0.00 | - | 1 | 5 | 82.52% |
| AMD240816C00100000 | 2024-06-13 11:24AM EDT | 100.00 | 60.55 | 60.65 | 61.10 | +0.63 | +1.05% | 1 | 760 | 77.10% |
| AMD240816C00105000 | 2024-06-14 10:58AM EDT | 105.00 | 56.24 | 55.75 | 56.25 | -1.16 | -2.02% | 1 | 101 | 72.07% |
| AMD240816C00110000 | 2024-06-14 11:10AM EDT | 110.00 | 50.80 | 50.90 | 51.35 | 0.00 | - | 3 | 43 | 67.02% |
| AMD240816C00115000 | 2024-06-14 3:44PM EDT | 115.00 | 45.89 | 46.10 | 46.55 | -1.46 | -3.08% | 11 | 170 | 62.71% |
| AMD240816C00120000 | 2024-06-14 11:35AM EDT | 120.00 | 41.15 | 41.35 | 41.80 | -1.35 | -3.18% | 2 | 148 | 58.64% |
| AMD240816C00125000 | 2024-06-13 9:59AM EDT | 125.00 | 36.10 | 36.75 | 37.25 | 0.00 | - | 10 | 102 | 55.66% |
| AMD240816C00130000 | 2024-06-14 2:57PM EDT | 130.00 | 32.55 | 32.45 | 32.70 | -0.45 | -1.36% | 11 | 340 | 53.13% |
| AMD240816C00135000 | 2024-06-14 3:53PM EDT | 135.00 | 28.00 | 28.25 | 28.55 | -0.80 | -2.78% | 8 | 899 | 51.31% |
| AMD240816C00140000 | 2024-06-14 3:45PM EDT | 140.00 | 24.08 | 24.35 | 24.65 | -0.85 | -3.41% | 13 | 2,109 | 50.70% |
| AMD240816C00145000 | 2024-06-14 1:15PM EDT | 145.00 | 20.70 | 20.75 | 21.15 | -0.67 | -3.14% | 5 | 1,498 | 50.01% |
| AMD240816C00150000 | 2024-06-14 3:50PM EDT | 150.00 | 17.75 | 16.65 | 17.75 | 0.00 | - | 62 | 2,047 | 48.57% |
| AMD240816C00155000 | 2024-06-14 3:19PM EDT | 155.00 | 14.45 | 14.75 | 14.90 | -0.55 | -3.67% | 99 | 2,880 | 48.21% |
| AMD240816C00160000 | 2024-06-14 3:57PM EDT | 160.00 | 12.07 | 12.25 | 12.40 | -0.48 | -3.82% | 1,093 | 4,491 | 47.96% |
| AMD240816C00165000 | 2024-06-14 3:59PM EDT | 165.00 | 10.07 | 10.05 | 10.15 | -0.32 | -3.08% | 1,003 | 11,409 | 47.49% |
| AMD240816C00170000 | 2024-06-14 3:57PM EDT | 170.00 | 8.05 | 8.15 | 8.30 | -0.55 | -6.40% | 972 | 12,371 | 47.41% |
| AMD240816C00175000 | 2024-06-14 3:59PM EDT | 175.00 | 6.65 | 6.55 | 6.70 | -0.28 | -4.04% | 577 | 4,924 | 47.22% |
| AMD240816C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 5.35 | 5.25 | 5.35 | -0.25 | -4.46% | 1,197 | 6,463 | 47.01% |
| AMD240816C00185000 | 2024-06-14 3:48PM EDT | 185.00 | 4.12 | 4.20 | 4.30 | -0.38 | -8.44% | 308 | 6,317 | 47.14% |
| AMD240816C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 3.30 | 3.30 | 3.40 | -0.25 | -7.04% | 323 | 2,918 | 47.08% |
| AMD240816C00195000 | 2024-06-14 3:18PM EDT | 195.00 | 2.57 | 2.62 | 2.68 | -0.19 | -6.88% | 74 | 4,943 | 47.10% |
| AMD240816C00200000 | 2024-06-14 3:46PM EDT | 200.00 | 2.04 | 2.07 | 2.12 | -0.24 | -10.53% | 738 | 9,662 | 47.24% |
| AMD240816C00210000 | 2024-06-14 3:37PM EDT | 210.00 | 1.27 | 1.29 | 1.33 | -0.16 | -11.19% | 158 | 4,604 | 47.71% |
| AMD240816C00220000 | 2024-06-14 3:46PM EDT | 220.00 | 0.82 | 0.82 | 0.85 | -0.08 | -8.89% | 142 | 2,477 | 48.41% |
| AMD240816C00230000 | 2024-06-14 3:59PM EDT | 230.00 | 0.56 | 0.55 | 0.56 | -0.04 | -6.67% | 25 | 1,984 | 49.34% |
| AMD240816C00240000 | 2024-06-14 11:50AM EDT | 240.00 | 0.37 | 0.36 | 0.39 | -0.04 | -9.76% | 92 | 1,507 | 50.29% |
| AMD240816C00250000 | 2024-06-14 3:44PM EDT | 250.00 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 72 | 2,527 | 51.42% |
| AMD240816C00260000 | 2024-06-14 2:34PM EDT | 260.00 | 0.19 | 0.18 | 0.21 | -0.02 | -9.52% | 13 | 928 | 52.93% |
| AMD240816C00270000 | 2024-06-14 2:47PM EDT | 270.00 | 0.13 | 0.13 | 0.16 | -0.03 | -18.75% | 28 | 995 | 54.20% |
| AMD240816C00280000 | 2024-06-14 11:18AM EDT | 280.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 6 | 556 | 55.76% |
| AMD240816C00290000 | 2024-06-14 1:49PM EDT | 290.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 15 | 233 | 57.13% |
| AMD240816C00300000 | 2024-06-14 2:38PM EDT | 300.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 71 | 3,158 | 58.20% |
| AMD240816C00310000 | 2024-06-13 9:59AM EDT | 310.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 2,128 | 59.96% |
| AMD240816C00320000 | 2024-06-13 9:58AM EDT | 320.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 1 | 538 | 61.33% |
| AMD240816C00330000 | 2024-06-07 9:42AM EDT | 330.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 1 | 419 | 62.11% |
| AMD240816C00340000 | 2024-06-14 10:28AM EDT | 340.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 1,927 | 62.89% |
| AMD240816C00350000 | 2024-06-13 10:20AM EDT | 350.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 50 | 434 | 64.84% |
| AMD240816C00360000 | 2024-06-13 12:33PM EDT | 360.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 246 | 66.02% |
| AMD240816C00370000 | 2024-06-06 9:47AM EDT | 370.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 486 | 66.41% |
| AMD240816C00380000 | 2024-06-03 10:07AM EDT | 380.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 644 | 68.36% |
| AMD240816C00390000 | 2024-06-14 12:27PM EDT | 390.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 2,498 | 68.75% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-06-14 2:42PM EDT | 85.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 27 | 290 | 60.16% |
| AMD240816P00090000 | 2024-06-14 9:52AM EDT | 90.00 | 0.06 | 0.06 | 0.09 | -0.02 | -25.00% | 1 | 142 | 57.72% |
| AMD240816P00095000 | 2024-06-13 2:39PM EDT | 95.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 26 | 474 | 55.08% |
| AMD240816P00100000 | 2024-06-14 3:39PM EDT | 100.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 107 | 670 | 52.54% |
| AMD240816P00105000 | 2024-06-14 11:23AM EDT | 105.00 | 0.23 | 0.20 | 0.23 | +0.04 | +21.05% | 22 | 307 | 50.29% |
| AMD240816P00110000 | 2024-06-13 1:42PM EDT | 110.00 | 0.32 | 0.30 | 0.33 | 0.00 | - | 55 | 736 | 48.73% |
| AMD240816P00115000 | 2024-06-14 3:17PM EDT | 115.00 | 0.48 | 0.45 | 0.48 | -0.07 | -12.73% | 25 | 1,932 | 46.88% |
| AMD240816P00120000 | 2024-06-14 3:59PM EDT | 120.00 | 0.69 | 0.67 | 0.71 | +0.03 | +4.55% | 9 | 5,384 | 45.34% |
| AMD240816P00125000 | 2024-06-14 2:00PM EDT | 125.00 | 1.07 | 1.02 | 1.06 | +0.07 | +7.00% | 1,472 | 5,400 | 44.14% |
| AMD240816P00130000 | 2024-06-14 3:13PM EDT | 130.00 | 1.64 | 1.54 | 1.59 | +0.09 | +5.81% | 229 | 4,280 | 43.30% |
| AMD240816P00135000 | 2024-06-14 3:58PM EDT | 135.00 | 2.34 | 2.30 | 2.36 | -0.01 | -0.43% | 52 | 4,420 | 42.77% |
| AMD240816P00140000 | 2024-06-14 3:58PM EDT | 140.00 | 3.46 | 3.35 | 3.45 | +0.15 | +4.53% | 178 | 11,490 | 42.60% |
| AMD240816P00145000 | 2024-06-14 3:48PM EDT | 145.00 | 4.93 | 4.75 | 4.85 | +0.19 | +4.01% | 163 | 7,643 | 42.41% |
| AMD240816P00150000 | 2024-06-14 3:47PM EDT | 150.00 | 6.70 | 6.50 | 6.60 | +0.28 | +4.36% | 266 | 9,720 | 42.24% |
| AMD240816P00155000 | 2024-06-14 3:52PM EDT | 155.00 | 8.85 | 8.60 | 8.70 | +0.29 | +3.39% | 317 | 4,449 | 42.04% |
| AMD240816P00160000 | 2024-06-14 3:52PM EDT | 160.00 | 11.31 | 11.05 | 11.15 | +0.33 | +3.01% | 464 | 10,972 | 41.79% |
| AMD240816P00165000 | 2024-06-14 3:45PM EDT | 165.00 | 14.23 | 13.80 | 14.00 | +0.33 | +2.37% | 178 | 5,609 | 41.69% |
| AMD240816P00170000 | 2024-06-14 3:40PM EDT | 170.00 | 17.33 | 16.90 | 17.20 | +0.83 | +5.03% | 173 | 3,572 | 41.64% |
| AMD240816P00175000 | 2024-06-14 12:21PM EDT | 175.00 | 21.45 | 20.20 | 20.65 | +0.44 | +2.09% | 23 | 1,898 | 41.33% |
| AMD240816P00180000 | 2024-06-14 1:23PM EDT | 180.00 | 24.50 | 23.90 | 24.35 | -0.18 | -0.73% | 8 | 1,446 | 40.87% |
| AMD240816P00185000 | 2024-06-14 2:50PM EDT | 185.00 | 28.12 | 27.85 | 28.35 | +0.34 | +1.22% | 4 | 1,187 | 40.61% |
| AMD240816P00190000 | 2024-06-14 3:52PM EDT | 190.00 | 32.76 | 32.05 | 32.50 | +1.31 | +4.17% | 2 | 1,886 | 39.95% |
| AMD240816P00195000 | 2024-06-14 1:30PM EDT | 195.00 | 36.96 | 36.40 | 36.85 | -0.04 | -0.11% | 2 | 507 | 39.28% |
| AMD240816P00200000 | 2024-06-11 10:21AM EDT | 200.00 | 42.35 | 40.95 | 41.40 | 0.00 | - | 2 | 1,002 | 38.89% |
| AMD240816P00210000 | 2024-06-06 10:34AM EDT | 210.00 | 43.30 | 50.35 | 50.80 | 0.00 | - | 3 | 868 | 37.55% |
| AMD240816P00220000 | 2024-06-14 9:46AM EDT | 220.00 | 59.41 | 60.15 | 60.60 | +1.91 | +3.32% | 2 | 76 | 38.38% |
| AMD240816P00230000 | 2024-06-13 2:39PM EDT | 230.00 | 70.05 | 70.15 | 70.60 | 0.00 | - | 57 | 14 | 42.73% |
| AMD240816P00240000 | 2024-06-10 10:59AM EDT | 240.00 | 74.80 | 80.15 | 80.60 | 0.00 | - | 4 | 0 | 46.78% |
| AMD240816P00250000 | 2024-06-12 9:44AM EDT | 250.00 | 88.32 | 90.15 | 90.60 | 0.00 | - | 2 | 0 | 50.64% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 110.40 | 111.90 | 0.00 | - | 1 | 0 | 131.24% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 128.84% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816P00390000 | 2024-06-10 12:20PM EDT | 390.00 | 227.40 | 230.15 | 230.60 | 0.00 | - | - | 0 | 67.19% |
© 2024 Yahoo. All rights reserved.