Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920C00030000 | 2024-05-16 12:09PM EDT | 30.00 | 137.00 | 129.95 | 130.45 | 0.00 | - | 2 | 20 | 269.43% |
| AMD240920C00035000 | 2024-05-15 9:41AM EDT | 35.00 | 122.00 | 124.00 | 124.50 | 0.00 | - | 10 | 7 | 227.49% |
| AMD240920C00040000 | 2024-01-16 11:18AM EDT | 40.00 | 117.85 | 136.85 | 139.45 | 0.00 | - | 100 | 103 | 454.64% |
| AMD240920C00045000 | 2024-04-18 3:33PM EDT | 45.00 | 111.17 | 120.00 | 120.80 | 0.00 | - | 1 | 2 | 266.21% |
| AMD240920C00050000 | 2024-06-04 1:08PM EDT | 50.00 | 111.18 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| AMD240920C00055000 | 2024-06-10 1:48PM EDT | 55.00 | 107.52 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| AMD240920C00060000 | 2024-06-10 10:54AM EDT | 60.00 | 105.60 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| AMD240920C00065000 | 2024-06-04 11:06AM EDT | 65.00 | 97.70 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| AMD240920C00070000 | 2024-06-10 11:11AM EDT | 70.00 | 95.12 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 0.00% |
| AMD240920C00075000 | 2024-05-29 12:24PM EDT | 75.00 | 92.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| AMD240920C00080000 | 2024-06-14 3:59PM EDT | 80.00 | 80.91 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| AMD240920C00085000 | 2024-06-14 10:58AM EDT | 85.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| AMD240920C00090000 | 2024-06-04 12:50PM EDT | 90.00 | 73.03 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| AMD240920C00095000 | 2024-06-14 3:50PM EDT | 95.00 | 65.99 | 0.00 | 0.00 | 0.00 | - | 3 | 644 | 0.00% |
| AMD240920C00100000 | 2024-06-14 2:48PM EDT | 100.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 51 | 2,447 | 0.00% |
| AMD240920C00105000 | 2024-06-14 12:55PM EDT | 105.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| AMD240920C00110000 | 2024-06-14 9:56AM EDT | 110.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 3 | 686 | 0.00% |
| AMD240920C00115000 | 2024-06-14 10:28AM EDT | 115.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 0.00% |
| AMD240920C00120000 | 2024-06-14 2:46PM EDT | 120.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 31 | 1,205 | 0.00% |
| AMD240920C00125000 | 2024-06-14 2:47PM EDT | 125.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 963 | 0.00% |
| AMD240920C00130000 | 2024-06-14 3:47PM EDT | 130.00 | 33.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,601 | 0.00% |
| AMD240920C00135000 | 2024-06-14 1:49PM EDT | 135.00 | 30.57 | 0.00 | 0.00 | 0.00 | - | 4 | 2,402 | 0.00% |
| AMD240920C00140000 | 2024-06-14 3:25PM EDT | 140.00 | 26.57 | 0.00 | 0.00 | 0.00 | - | 19 | 4,753 | 0.00% |
| AMD240920C00145000 | 2024-06-14 2:13PM EDT | 145.00 | 23.45 | 0.00 | 0.00 | 0.00 | - | 15 | 2,481 | 0.00% |
| AMD240920C00150000 | 2024-06-14 2:19PM EDT | 150.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 79 | 1,999 | 0.00% |
| AMD240920C00155000 | 2024-06-14 3:24PM EDT | 155.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 24 | 1,777 | 0.00% |
| AMD240920C00160000 | 2024-06-14 3:59PM EDT | 160.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 269 | 3,699 | 1.56% |
| AMD240920C00165000 | 2024-06-14 3:49PM EDT | 165.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 279 | 5,677 | 3.13% |
| AMD240920C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 186 | 3,730 | 3.13% |
| AMD240920C00175000 | 2024-06-14 3:58PM EDT | 175.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 118 | 4,404 | 6.25% |
| AMD240920C00180000 | 2024-06-14 3:59PM EDT | 180.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 277 | 13,113 | 6.25% |
| AMD240920C00185000 | 2024-06-14 3:27PM EDT | 185.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 34 | 2,664 | 6.25% |
| AMD240920C00190000 | 2024-06-14 3:50PM EDT | 190.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 58 | 3,354 | 6.25% |
| AMD240920C00195000 | 2024-06-14 3:12PM EDT | 195.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 84 | 4,696 | 12.50% |
| AMD240920C00200000 | 2024-06-14 3:57PM EDT | 200.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,886 | 7,117 | 12.50% |
| AMD240920C00210000 | 2024-06-14 3:53PM EDT | 210.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 56 | 3,421 | 12.50% |
| AMD240920C00220000 | 2024-06-14 3:48PM EDT | 220.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 467 | 6,577 | 12.50% |
| AMD240920C00230000 | 2024-06-14 3:40PM EDT | 230.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 75 | 4,346 | 12.50% |
| AMD240920C00240000 | 2024-06-14 1:56PM EDT | 240.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 9 | 2,552 | 12.50% |
| AMD240920C00250000 | 2024-06-14 1:37PM EDT | 250.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 60 | 7,765 | 25.00% |
| AMD240920C00260000 | 2024-06-14 2:17PM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 513 | 3,662 | 25.00% |
| AMD240920C00270000 | 2024-06-14 1:24PM EDT | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 1,148 | 25.00% |
| AMD240920C00280000 | 2024-06-14 10:26AM EDT | 280.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 745 | 25.00% |
| AMD240920C00290000 | 2024-06-14 3:01PM EDT | 290.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 510 | 25.00% |
| AMD240920C00300000 | 2024-06-14 12:55PM EDT | 300.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 66 | 2,497 | 25.00% |
| AMD240920C00310000 | 2024-06-14 9:32AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 670 | 25.00% |
| AMD240920C00320000 | 2024-06-13 11:19AM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 25.00% |
| AMD240920C00330000 | 2024-06-14 3:15PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,910 | 25.00% |
| AMD240920C00340000 | 2024-06-14 10:28AM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 25.00% |
| AMD240920C00350000 | 2024-06-13 1:38PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 920 | 25.00% |
| AMD240920C00360000 | 2024-06-14 1:59PM EDT | 360.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 2,706 | 25.00% |
| AMD240920C00370000 | 2024-06-14 11:17AM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 25.00% |
| AMD240920C00380000 | 2024-06-14 10:06AM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 25.00% |
| AMD240920C00390000 | 2024-06-13 1:38PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 26 | 563 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240920P00010000 | 2024-05-15 9:30AM EDT | 10.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 10 | 175.00% |
| AMD240920P00020000 | 2024-05-14 1:36PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 121.88% |
| AMD240920P00025000 | 2024-05-14 1:36PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 109.38% |
| AMD240920P00030000 | 2024-04-30 3:47PM EDT | 30.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 37 | 124.22% |
| AMD240920P00035000 | 2024-05-14 2:03PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| AMD240920P00040000 | 2024-06-13 9:33AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 50.00% |
| AMD240920P00045000 | 2024-05-31 9:55AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 50.00% |
| AMD240920P00050000 | 2024-06-13 12:26PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,285 | 50.00% |
| AMD240920P00055000 | 2024-06-03 12:51PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 281 | 50.00% |
| AMD240920P00060000 | 2024-06-13 10:50AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,732 | 50.00% |
| AMD240920P00065000 | 2024-06-14 2:44PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 778 | 25.00% |
| AMD240920P00070000 | 2024-06-10 3:50PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,808 | 25.00% |
| AMD240920P00075000 | 2024-06-12 10:39AM EDT | 75.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6,528 | 25.00% |
| AMD240920P00080000 | 2024-06-13 10:45AM EDT | 80.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 7,322 | 25.00% |
| AMD240920P00085000 | 2024-06-14 10:36AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7,056 | 25.00% |
| AMD240920P00090000 | 2024-06-14 2:44PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 3,940 | 25.00% |
| AMD240920P00095000 | 2024-06-14 3:59PM EDT | 95.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5,282 | 25.00% |
| AMD240920P00100000 | 2024-06-13 10:47AM EDT | 100.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 4,060 | 12.50% |
| AMD240920P00105000 | 2024-06-13 2:29PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5,540 | 12.50% |
| AMD240920P00110000 | 2024-06-14 1:15PM EDT | 110.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 16 | 7,810 | 12.50% |
| AMD240920P00115000 | 2024-06-14 3:42PM EDT | 115.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 2,317 | 12.50% |
| AMD240920P00120000 | 2024-06-14 2:24PM EDT | 120.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 12,025 | 12.50% |
| AMD240920P00125000 | 2024-06-14 1:35PM EDT | 125.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 29 | 5,046 | 12.50% |
| AMD240920P00130000 | 2024-06-14 2:01PM EDT | 130.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 98 | 8,821 | 6.25% |
| AMD240920P00135000 | 2024-06-14 3:13PM EDT | 135.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 7,466 | 6.25% |
| AMD240920P00140000 | 2024-06-14 3:12PM EDT | 140.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 690 | 11,101 | 6.25% |
| AMD240920P00145000 | 2024-06-14 3:19PM EDT | 145.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 504 | 9,425 | 3.13% |
| AMD240920P00150000 | 2024-06-14 3:02PM EDT | 150.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 564 | 9,610 | 1.56% |
| AMD240920P00155000 | 2024-06-14 3:58PM EDT | 155.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 224 | 3,632 | 0.20% |
| AMD240920P00160000 | 2024-06-14 3:02PM EDT | 160.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 154 | 6,082 | 0.00% |
| AMD240920P00165000 | 2024-06-14 3:53PM EDT | 165.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 37 | 4,302 | 0.00% |
| AMD240920P00170000 | 2024-06-14 3:25PM EDT | 170.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 18 | 4,114 | 0.00% |
| AMD240920P00175000 | 2024-06-14 3:25PM EDT | 175.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 6 | 3,050 | 0.00% |
| AMD240920P00180000 | 2024-06-14 1:23PM EDT | 180.00 | 26.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4,061 | 0.00% |
| AMD240920P00185000 | 2024-06-12 1:25PM EDT | 185.00 | 29.26 | 0.00 | 0.00 | 0.00 | - | 3 | 2,020 | 0.00% |
| AMD240920P00190000 | 2024-06-13 10:34AM EDT | 190.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1,019 | 0.00% |
| AMD240920P00195000 | 2024-06-12 9:31AM EDT | 195.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 3 | 970 | 0.00% |
| AMD240920P00200000 | 2024-06-14 11:49AM EDT | 200.00 | 43.42 | 0.00 | 0.00 | 0.00 | - | 2 | 701 | 0.00% |
| AMD240920P00210000 | 2024-06-05 3:40PM EDT | 210.00 | 46.41 | 0.00 | 0.00 | 0.00 | - | 1 | 612 | 0.00% |
| AMD240920P00220000 | 2024-06-14 11:21AM EDT | 220.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 43 | 1,266 | 0.00% |
| AMD240920P00230000 | 2024-06-14 2:46PM EDT | 230.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| AMD240920P00240000 | 2024-06-07 11:55AM EDT | 240.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD240920P00250000 | 2024-05-17 3:40PM EDT | 250.00 | 85.64 | 90.15 | 92.70 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00260000 | 2024-05-17 3:40PM EDT | 260.00 | 95.10 | 100.15 | 102.70 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00270000 | 2024-05-20 10:40AM EDT | 270.00 | 104.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00280000 | 2024-05-20 10:40AM EDT | 280.00 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 290.00 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 300.00 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 310.00 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 320.00 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 330.00 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 340.00 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 70.22% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 350.00 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 360.00 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.