Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-06-14 1:23PM EDT | 50.00 | 111.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00055000 | 2024-06-03 11:59AM EDT | 55.00 | 111.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00060000 | 2024-06-03 3:07PM EDT | 60.00 | 105.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 109.42% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 101.85% |
| AMD250321C00075000 | 2024-05-24 11:15AM EDT | 75.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 80.00 | 79.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMD250321C00085000 | 2024-05-08 12:43PM EDT | 85.00 | 74.03 | 85.95 | 88.90 | 0.00 | - | 5 | 7 | 98.37% |
| AMD250321C00090000 | 2024-06-03 3:30PM EDT | 90.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250321C00095000 | 2024-06-12 9:41AM EDT | 95.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00100000 | 2024-06-14 10:26AM EDT | 100.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00105000 | 2024-06-05 11:30AM EDT | 105.00 | 68.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00110000 | 2024-06-12 10:31AM EDT | 110.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250321C00115000 | 2024-05-29 9:46AM EDT | 115.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00120000 | 2024-06-11 10:32AM EDT | 120.00 | 50.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD250321C00125000 | 2024-06-10 2:09PM EDT | 125.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00130000 | 2024-06-12 9:41AM EDT | 130.00 | 45.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00135000 | 2024-06-13 12:54PM EDT | 135.00 | 40.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00140000 | 2024-06-14 2:45PM EDT | 140.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00145000 | 2024-06-13 9:38AM EDT | 145.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00150000 | 2024-06-13 12:55PM EDT | 150.00 | 32.63 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250321C00155000 | 2024-06-14 1:45PM EDT | 155.00 | 29.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD250321C00160000 | 2024-06-14 3:55PM EDT | 160.00 | 27.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.10% |
| AMD250321C00165000 | 2024-06-14 1:16PM EDT | 165.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMD250321C00170000 | 2024-06-14 3:06PM EDT | 170.00 | 23.56 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| AMD250321C00175000 | 2024-06-14 10:39AM EDT | 175.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250321C00180000 | 2024-06-14 2:11PM EDT | 180.00 | 19.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD250321C00185000 | 2024-06-13 9:42AM EDT | 185.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD250321C00190000 | 2024-06-14 3:06PM EDT | 190.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMD250321C00195000 | 2024-06-14 12:21PM EDT | 195.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD250321C00200000 | 2024-06-14 3:44PM EDT | 200.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMD250321C00210000 | 2024-06-14 2:55PM EDT | 210.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| AMD250321C00220000 | 2024-06-14 3:22PM EDT | 220.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD250321C00230000 | 2024-06-14 10:34AM EDT | 230.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250321C00240000 | 2024-06-14 2:34PM EDT | 240.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321C00250000 | 2024-06-13 1:14PM EDT | 250.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| AMD250321C00260000 | 2024-06-14 9:47AM EDT | 260.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321C00270000 | 2024-06-14 3:03PM EDT | 270.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMD250321C00280000 | 2024-06-14 10:52AM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321C00290000 | 2024-06-13 3:01PM EDT | 290.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD250321C00300000 | 2024-06-14 10:50AM EDT | 300.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321C00310000 | 2024-06-07 1:19PM EDT | 310.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321C00320000 | 2024-06-13 9:30AM EDT | 320.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321C00330000 | 2024-06-14 1:50PM EDT | 330.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321C00340000 | 2024-06-13 11:24AM EDT | 340.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321C00350000 | 2024-06-14 3:45PM EDT | 350.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250321C00360000 | 2024-06-14 11:10AM EDT | 360.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-06-14 12:33PM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD250321P00055000 | 2024-06-14 12:38PM EDT | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| AMD250321P00060000 | 2024-06-14 12:43PM EDT | 60.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMD250321P00065000 | 2024-06-14 12:47PM EDT | 65.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD250321P00070000 | 2024-06-14 12:49PM EDT | 70.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD250321P00075000 | 2024-06-14 11:28AM EDT | 75.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMD250321P00080000 | 2024-06-12 1:53PM EDT | 80.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250321P00085000 | 2024-06-14 11:57AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250321P00090000 | 2024-06-11 10:43AM EDT | 90.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD250321P00095000 | 2024-06-14 2:13PM EDT | 95.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250321P00100000 | 2024-06-14 3:38PM EDT | 100.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 12.50% |
| AMD250321P00105000 | 2024-06-14 12:47PM EDT | 105.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250321P00110000 | 2024-06-13 10:01AM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250321P00115000 | 2024-06-14 11:37AM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250321P00120000 | 2024-06-14 9:48AM EDT | 120.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250321P00125000 | 2024-06-14 1:30PM EDT | 125.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250321P00130000 | 2024-06-12 10:10AM EDT | 130.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD250321P00135000 | 2024-06-14 12:29PM EDT | 135.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250321P00140000 | 2024-06-13 3:12PM EDT | 140.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD250321P00145000 | 2024-06-14 10:30AM EDT | 145.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD250321P00150000 | 2024-06-13 12:59PM EDT | 150.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMD250321P00155000 | 2024-06-13 10:20AM EDT | 155.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| AMD250321P00160000 | 2024-06-14 1:12PM EDT | 160.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00165000 | 2024-06-14 1:44PM EDT | 165.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AMD250321P00170000 | 2024-06-10 12:15PM EDT | 170.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321P00175000 | 2024-06-10 3:40PM EDT | 175.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| AMD250321P00180000 | 2024-06-11 11:44AM EDT | 180.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321P00185000 | 2024-06-07 1:18PM EDT | 185.00 | 32.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD250321P00190000 | 2024-06-10 11:58AM EDT | 190.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00195000 | 2024-06-07 9:41AM EDT | 195.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00200000 | 2024-06-13 2:11PM EDT | 200.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00210000 | 2024-06-12 12:46PM EDT | 210.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 220.00 | 78.27 | 57.50 | 61.45 | 0.00 | - | 1 | 28 | 24.15% |
| AMD250321P00230000 | 2024-05-16 9:40AM EDT | 230.00 | 71.31 | 71.90 | 74.40 | 0.00 | - | 2 | 7 | 37.25% |
| AMD250321P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 82.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 250.00 | 97.93 | 83.80 | 85.10 | 0.00 | - | 5 | 15 | 0.00% |
| AMD250321P00300000 | 2024-06-05 12:07PM EDT | 300.00 | 134.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 73.67% |
© 2024 Yahoo. All rights reserved.