Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-06-13 3:25PM EDT | 25.00 | 131.53 | 132.10 | 132.95 | -4.71 | -3.46% | 1 | 1,379 | 150.76% |
| AMD250117C00030000 | 2024-05-15 2:37PM EDT | 30.00 | 130.23 | 130.20 | 131.40 | 0.00 | - | 3 | 184 | 182.93% |
| AMD250117C00035000 | 2024-05-16 10:40AM EDT | 35.00 | 129.95 | 125.30 | 126.55 | 0.00 | - | 1 | 173 | 166.77% |
| AMD250117C00040000 | 2024-06-07 2:50PM EDT | 40.00 | 128.90 | 117.55 | 118.35 | 0.00 | - | 1 | 480 | 118.53% |
| AMD250117C00045000 | 2024-06-13 2:49PM EDT | 45.00 | 116.91 | 112.80 | 113.65 | 0.00 | - | 3 | 286 | 112.18% |
| AMD250117C00050000 | 2024-06-06 10:23AM EDT | 50.00 | 118.41 | 107.90 | 108.80 | 0.00 | - | 1 | 2,851 | 104.69% |
| AMD250117C00055000 | 2024-06-17 10:54AM EDT | 55.00 | 102.10 | 103.15 | 104.10 | -52.23 | -33.84% | 8 | 929 | 99.37% |
| AMD250117C00060000 | 2024-06-14 9:59AM EDT | 60.00 | 102.80 | 98.45 | 99.00 | 0.00 | - | 5 | 3,422 | 92.80% |
| AMD250117C00065000 | 2024-06-12 2:59PM EDT | 65.00 | 97.50 | 93.60 | 94.55 | 0.00 | - | 1 | 959 | 88.75% |
| AMD250117C00070000 | 2024-06-10 2:57PM EDT | 70.00 | 88.63 | 88.95 | 89.65 | -5.17 | -5.51% | 1 | 1,468 | 83.87% |
| AMD250117C00075000 | 2024-06-12 10:09AM EDT | 75.00 | 87.80 | 84.10 | 84.80 | 0.00 | - | 6 | 2,419 | 78.74% |
| AMD250117C00080000 | 2024-06-13 1:35PM EDT | 80.00 | 83.44 | 79.45 | 80.10 | 0.00 | - | 22 | 3,367 | 74.93% |
| AMD250117C00085000 | 2024-06-12 10:11AM EDT | 85.00 | 78.44 | 74.75 | 75.60 | 0.00 | - | 1 | 1,665 | 71.59% |
| AMD250117C00090000 | 2024-06-13 10:59AM EDT | 90.00 | 71.73 | 70.15 | 70.95 | 0.00 | - | 22 | 3,317 | 68.13% |
| AMD250117C00095000 | 2024-06-14 11:34AM EDT | 95.00 | 68.80 | 65.45 | 66.25 | 0.00 | - | 1 | 2,955 | 64.33% |
| AMD250117C00100000 | 2024-06-17 10:32AM EDT | 100.00 | 59.95 | 61.00 | 61.85 | -4.35 | -6.77% | 197 | 10,300 | 61.74% |
| AMD250117C00105000 | 2024-06-17 10:55AM EDT | 105.00 | 56.04 | 56.65 | 57.50 | -4.26 | -7.06% | 3 | 5,642 | 59.33% |
| AMD250117C00110000 | 2024-06-17 10:19AM EDT | 110.00 | 52.68 | 52.85 | 53.45 | -2.62 | -4.74% | 1 | 4,834 | 58.25% |
| AMD250117C00115000 | 2024-06-17 11:04AM EDT | 115.00 | 48.45 | 49.00 | 49.35 | -4.55 | -8.58% | 10 | 2,751 | 56.65% |
| AMD250117C00120000 | 2024-06-17 10:48AM EDT | 120.00 | 43.75 | 45.05 | 45.50 | -4.91 | -10.09% | 26 | 8,161 | 54.99% |
| AMD250117C00125000 | 2024-06-17 10:26AM EDT | 125.00 | 40.50 | 41.35 | 41.95 | -3.20 | -7.32% | 19 | 4,920 | 53.84% |
| AMD250117C00130000 | 2024-06-17 11:40AM EDT | 130.00 | 38.45 | 38.20 | 38.50 | -1.72 | -4.28% | 34 | 7,500 | 53.20% |
| AMD250117C00135000 | 2024-06-17 11:09AM EDT | 135.00 | 34.95 | 35.00 | 35.45 | -2.96 | -7.81% | 4 | 6,688 | 52.62% |
| AMD250117C00140000 | 2024-06-17 11:20AM EDT | 140.00 | 31.75 | 31.85 | 32.30 | -1.80 | -5.37% | 18 | 5,338 | 51.62% |
| AMD250117C00145000 | 2024-06-17 11:33AM EDT | 145.00 | 29.55 | 29.15 | 29.45 | -1.97 | -6.25% | 43 | 5,179 | 51.13% |
| AMD250117C00150000 | 2024-06-17 11:43AM EDT | 150.00 | 26.83 | 26.65 | 26.85 | -1.67 | -5.93% | 86 | 10,057 | 50.79% |
| AMD250117C00155000 | 2024-06-17 11:39AM EDT | 155.00 | 24.50 | 24.35 | 24.50 | -1.50 | -5.77% | 64 | 2,535 | 50.58% |
| AMD250117C00160000 | 2024-06-17 11:37AM EDT | 160.00 | 22.30 | 22.05 | 22.20 | -1.60 | -6.69% | 284 | 6,529 | 50.09% |
| AMD250117C00165000 | 2024-06-17 11:32AM EDT | 165.00 | 20.20 | 20.05 | 20.25 | -1.29 | -6.00% | 52 | 6,234 | 50.17% |
| AMD250117C00170000 | 2024-06-17 11:29AM EDT | 170.00 | 18.17 | 18.15 | 18.30 | -1.54 | -7.81% | 32 | 4,531 | 49.78% |
| AMD250117C00175000 | 2024-06-17 11:37AM EDT | 175.00 | 16.65 | 16.35 | 16.50 | -1.00 | -5.67% | 243 | 6,274 | 49.41% |
| AMD250117C00180000 | 2024-06-17 11:43AM EDT | 180.00 | 14.90 | 14.85 | 15.00 | -1.13 | -7.05% | 80 | 10,735 | 49.39% |
| AMD250117C00185000 | 2024-06-17 10:59AM EDT | 185.00 | 13.00 | 13.40 | 13.55 | -1.44 | -9.97% | 80 | 3,922 | 49.21% |
| AMD250117C00190000 | 2024-06-17 10:45AM EDT | 190.00 | 12.05 | 12.05 | 12.15 | -1.05 | -8.02% | 22 | 7,309 | 48.87% |
| AMD250117C00195000 | 2024-06-17 11:28AM EDT | 195.00 | 10.90 | 10.85 | 11.00 | -0.90 | -7.63% | 37 | 3,837 | 48.83% |
| AMD250117C00200000 | 2024-06-17 11:42AM EDT | 200.00 | 9.85 | 9.80 | 9.90 | -0.75 | -7.04% | 280 | 14,854 | 48.68% |
| AMD250117C00210000 | 2024-06-17 11:18AM EDT | 210.00 | 8.00 | 7.90 | 8.05 | -0.60 | -6.98% | 41 | 3,964 | 48.54% |
| AMD250117C00220000 | 2024-06-17 11:40AM EDT | 220.00 | 6.55 | 6.45 | 6.50 | -0.55 | -7.75% | 67 | 5,755 | 48.34% |
| AMD250117C00230000 | 2024-06-17 11:42AM EDT | 230.00 | 5.29 | 5.20 | 5.35 | -0.46 | -8.00% | 92 | 6,303 | 48.51% |
| AMD250117C00240000 | 2024-06-17 9:56AM EDT | 240.00 | 4.10 | 4.25 | 4.35 | -0.70 | -14.58% | 3 | 4,049 | 48.49% |
| AMD250117C00250000 | 2024-06-17 11:39AM EDT | 250.00 | 3.55 | 3.45 | 3.55 | -0.26 | -6.82% | 482 | 9,929 | 48.52% |
| AMD250117C00260000 | 2024-06-17 11:21AM EDT | 260.00 | 2.86 | 2.85 | 2.93 | -0.49 | -14.63% | 11 | 4,440 | 48.69% |
| AMD250117C00270000 | 2024-06-17 10:55AM EDT | 270.00 | 2.27 | 2.34 | 2.41 | -0.39 | -14.66% | 12 | 5,184 | 48.80% |
| AMD250117C00280000 | 2024-06-17 11:43AM EDT | 280.00 | 1.98 | 1.94 | 2.01 | -0.19 | -8.76% | 15 | 1,668 | 49.05% |
| AMD250117C00290000 | 2024-06-17 10:24AM EDT | 290.00 | 1.64 | 1.63 | 1.69 | -0.19 | -10.38% | 8 | 1,662 | 49.34% |
| AMD250117C00300000 | 2024-06-17 11:40AM EDT | 300.00 | 1.42 | 1.38 | 1.43 | -0.11 | -7.19% | 161 | 9,082 | 49.66% |
| AMD250117C00310000 | 2024-06-14 12:46PM EDT | 310.00 | 1.32 | 1.17 | 1.22 | 0.00 | - | 8 | 1,603 | 50.01% |
| AMD250117C00320000 | 2024-06-17 11:43AM EDT | 320.00 | 0.99 | 0.99 | 1.03 | -0.16 | -14.68% | 14 | 3,026 | 50.06% |
| AMD250117C00330000 | 2024-06-17 9:43AM EDT | 330.00 | 0.82 | 0.84 | 0.90 | -0.13 | -13.68% | 4 | 431 | 50.42% |
| AMD250117C00340000 | 2024-06-17 9:37AM EDT | 340.00 | 0.74 | 0.72 | 0.78 | -0.07 | -8.64% | 20 | 1,632 | 50.76% |
| AMD250117C00350000 | 2024-06-17 11:20AM EDT | 350.00 | 0.65 | 0.64 | 0.67 | -0.05 | -7.14% | 70 | 3,133 | 51.15% |
| AMD250117C00360000 | 2024-06-17 11:05AM EDT | 360.00 | 0.55 | 0.55 | 0.60 | -0.07 | -11.29% | 36 | 4,700 | 51.56% |
| AMD250117C00370000 | 2024-06-14 11:12AM EDT | 370.00 | 0.59 | 0.48 | 0.52 | 0.00 | - | 2 | 191 | 51.86% |
| AMD250117C00380000 | 2024-06-17 10:34AM EDT | 380.00 | 0.42 | 0.42 | 0.45 | -0.08 | -16.00% | 16 | 226 | 52.12% |
| AMD250117C00390000 | 2024-06-17 11:44AM EDT | 390.00 | 0.39 | 0.37 | 0.40 | -0.03 | -6.98% | 18 | 1,809 | 52.49% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-06-13 3:25PM EDT | 25.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 5,275 | 82.03% |
| AMD250117P00030000 | 2024-06-11 1:15PM EDT | 30.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 17,814 | 75.78% |
| AMD250117P00035000 | 2024-06-13 9:35AM EDT | 35.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 15 | 1,982 | 69.53% |
| AMD250117P00040000 | 2024-06-14 12:47PM EDT | 40.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 82 | 10,119 | 66.41% |
| AMD250117P00045000 | 2024-06-07 12:05PM EDT | 45.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 60 | 5,713 | 63.09% |
| AMD250117P00050000 | 2024-06-17 10:03AM EDT | 50.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 3 | 11,752 | 60.16% |
| AMD250117P00055000 | 2024-06-17 10:15AM EDT | 55.00 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 20 | 4,903 | 57.62% |
| AMD250117P00060000 | 2024-06-14 9:30AM EDT | 60.00 | 0.21 | 0.18 | 0.19 | 0.00 | - | 7 | 13,915 | 55.96% |
| AMD250117P00065000 | 2024-06-13 9:37AM EDT | 65.00 | 0.22 | 0.22 | 0.27 | 0.00 | - | 2 | 15,125 | 53.61% |
| AMD250117P00070000 | 2024-06-17 10:42AM EDT | 70.00 | 0.31 | 0.30 | 0.34 | +0.01 | +3.33% | 150 | 20,175 | 51.47% |
| AMD250117P00075000 | 2024-06-17 11:18AM EDT | 75.00 | 0.42 | 0.40 | 0.45 | -0.01 | -2.33% | 3 | 11,556 | 50.15% |
| AMD250117P00080000 | 2024-06-14 3:17PM EDT | 80.00 | 0.50 | 0.53 | 0.57 | 0.00 | - | 993 | 26,774 | 48.12% |
| AMD250117P00085000 | 2024-06-14 1:49PM EDT | 85.00 | 0.67 | 0.71 | 0.74 | 0.00 | - | 204 | 10,661 | 46.48% |
| AMD250117P00090000 | 2024-06-17 10:33AM EDT | 90.00 | 0.98 | 0.94 | 1.00 | +0.09 | +10.11% | 81 | 16,705 | 45.41% |
| AMD250117P00095000 | 2024-06-17 9:35AM EDT | 95.00 | 1.35 | 1.25 | 1.31 | +0.17 | +14.41% | 2 | 7,382 | 44.24% |
| AMD250117P00100000 | 2024-06-17 11:44AM EDT | 100.00 | 1.70 | 1.68 | 1.73 | +0.12 | +7.36% | 17 | 13,639 | 43.32% |
| AMD250117P00105000 | 2024-06-17 9:53AM EDT | 105.00 | 2.35 | 2.24 | 2.31 | +0.30 | +14.63% | 1 | 11,022 | 42.79% |
| AMD250117P00110000 | 2024-06-17 10:54AM EDT | 110.00 | 2.99 | 2.96 | 3.05 | +0.33 | +12.41% | 4 | 17,022 | 42.37% |
| AMD250117P00115000 | 2024-06-17 9:31AM EDT | 115.00 | 3.95 | 3.75 | 3.90 | +0.45 | +12.86% | 2 | 6,926 | 41.80% |
| AMD250117P00120000 | 2024-06-17 11:44AM EDT | 120.00 | 4.93 | 4.85 | 4.95 | +0.53 | +12.13% | 15 | 17,119 | 41.37% |
| AMD250117P00125000 | 2024-06-17 11:32AM EDT | 125.00 | 6.19 | 6.15 | 6.25 | +0.54 | +9.56% | 2,009 | 9,523 | 41.17% |
| AMD250117P00130000 | 2024-06-17 9:53AM EDT | 130.00 | 7.94 | 7.60 | 7.70 | +0.94 | +13.43% | 2 | 12,151 | 40.81% |
| AMD250117P00135000 | 2024-06-17 11:22AM EDT | 135.00 | 9.35 | 9.25 | 9.40 | +1.05 | +12.65% | 51 | 8,580 | 40.59% |
| AMD250117P00140000 | 2024-06-17 11:20AM EDT | 140.00 | 11.30 | 11.15 | 11.30 | +0.90 | +8.65% | 106 | 12,830 | 40.33% |
| AMD250117P00145000 | 2024-06-17 11:21AM EDT | 145.00 | 13.45 | 13.30 | 13.45 | +0.84 | +6.66% | 4 | 4,891 | 40.16% |
| AMD250117P00150000 | 2024-06-17 11:41AM EDT | 150.00 | 15.65 | 15.60 | 15.70 | +1.00 | +6.83% | 45 | 8,469 | 39.73% |
| AMD250117P00155000 | 2024-06-17 11:40AM EDT | 155.00 | 18.10 | 18.05 | 18.25 | +1.05 | +6.16% | 42 | 2,992 | 39.51% |
| AMD250117P00160000 | 2024-06-17 11:40AM EDT | 160.00 | 20.85 | 20.90 | 21.05 | +1.21 | +6.16% | 78 | 9,216 | 39.38% |
| AMD250117P00165000 | 2024-06-17 10:02AM EDT | 165.00 | 23.93 | 23.70 | 23.90 | +1.08 | +4.73% | 3 | 7,047 | 38.93% |
| AMD250117P00170000 | 2024-06-17 10:10AM EDT | 170.00 | 27.45 | 26.70 | 26.95 | +1.70 | +6.60% | 5 | 4,373 | 38.50% |
| AMD250117P00175000 | 2024-06-17 10:52AM EDT | 175.00 | 31.17 | 30.00 | 30.20 | +2.03 | +6.97% | 20 | 2,501 | 38.10% |
| AMD250117P00180000 | 2024-06-17 10:10AM EDT | 180.00 | 33.90 | 33.40 | 33.70 | +2.04 | +6.40% | 8 | 8,617 | 37.86% |
| AMD250117P00185000 | 2024-06-17 10:22AM EDT | 185.00 | 37.60 | 36.95 | 37.50 | +2.50 | +7.12% | 6 | 1,479 | 37.93% |
| AMD250117P00190000 | 2024-06-14 10:12AM EDT | 190.00 | 38.55 | 40.60 | 41.05 | 0.00 | - | 176 | 2,976 | 37.07% |
| AMD250117P00195000 | 2024-06-12 2:06PM EDT | 195.00 | 42.14 | 44.35 | 45.05 | 0.00 | - | 3 | 1,363 | 36.93% |
| AMD250117P00200000 | 2024-06-14 2:38PM EDT | 200.00 | 49.20 | 48.50 | 49.00 | +2.55 | +5.47% | 1 | 3,662 | 36.31% |
| AMD250117P00210000 | 2024-06-14 9:30AM EDT | 210.00 | 55.99 | 56.45 | 57.35 | 0.00 | - | 5 | 584 | 35.22% |
| AMD250117P00220000 | 2024-06-17 9:39AM EDT | 220.00 | 66.10 | 65.15 | 66.00 | +2.20 | +3.44% | 1 | 730 | 33.49% |
| AMD250117P00230000 | 2024-06-10 9:30AM EDT | 230.00 | 69.70 | 74.55 | 75.20 | 0.00 | - | 1 | 481 | 32.39% |
| AMD250117P00240000 | 2024-06-17 11:06AM EDT | 240.00 | 84.35 | 83.75 | 84.35 | +6.04 | +7.71% | 8 | 203 | 27.91% |
| AMD250117P00250000 | 2024-06-14 10:57AM EDT | 250.00 | 90.50 | 93.30 | 94.25 | 0.00 | - | 10 | 249 | 28.54% |
| AMD250117P00260000 | 2024-06-13 10:53AM EDT | 260.00 | 102.50 | 103.15 | 104.10 | 0.00 | - | 1 | 0 | 26.95% |
| AMD250117P00270000 | 2024-06-13 2:56PM EDT | 270.00 | 109.80 | 113.25 | 114.25 | 0.00 | - | 1 | 0 | 32.37% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 60.22% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 300.00 | 150.00 | 130.70 | 135.05 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 310.00 | 157.20 | 149.25 | 150.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 167.30 | 170.15 | 0.00 | - | 1 | 0 | 69.26% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 87.52% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 191.40 | 192.95 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00370000 | 2024-06-12 9:38AM EDT | 370.00 | 209.95 | 213.35 | 214.25 | 0.00 | - | 8 | 0 | 47.27% |
| AMD250117P00380000 | 2024-06-10 9:35AM EDT | 380.00 | 216.15 | 223.20 | 224.15 | 0.00 | - | 8 | 0 | 45.61% |
| AMD250117P00390000 | 2024-05-23 9:32AM EDT | 390.00 | 219.00 | 233.25 | 234.10 | 0.00 | - | 5 | 0 | 44.73% |
© 2024 Yahoo. All rights reserved.