Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00095000 | 2024-05-01 9:49AM EDT | 95.00 | 54.99 | 46.95 | 49.35 | 0.00 | - | 35 | 36 | 149.61% |
| AMD240510C00100000 | 2024-05-01 9:51AM EDT | 100.00 | 48.70 | 42.25 | 44.20 | 0.00 | - | 1 | 43 | 137.50% |
| AMD240510C00105000 | 2024-05-01 11:54AM EDT | 105.00 | 38.26 | 36.95 | 39.35 | 0.00 | - | 11 | 13 | 117.97% |
| AMD240510C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.38 | 31.80 | 34.80 | 0.00 | - | 4 | 67 | 109.47% |
| AMD240510C00115000 | 2024-05-01 3:39PM EDT | 115.00 | 30.00 | 26.95 | 29.40 | 0.00 | - | 4 | 12 | 89.45% |
| AMD240510C00120000 | 2024-05-01 2:16PM EDT | 120.00 | 24.05 | 23.10 | 24.75 | 0.00 | - | 18 | 39 | 96.22% |
| AMD240510C00125000 | 2024-05-02 9:40AM EDT | 125.00 | 21.87 | 17.80 | 18.90 | +0.57 | +2.68% | 5 | 45 | 65.97% |
| AMD240510C00130000 | 2024-05-02 9:58AM EDT | 130.00 | 13.30 | 13.30 | 13.85 | -1.65 | -10.89% | 9 | 60 | 55.91% |
| AMD240510C00135000 | 2024-05-02 9:56AM EDT | 135.00 | 9.35 | 8.55 | 9.35 | -1.10 | -10.53% | 22 | 116 | 51.73% |
| AMD240510C00137000 | 2024-05-01 3:52PM EDT | 137.00 | 11.10 | 7.40 | 8.20 | +2.25 | +25.42% | 1 | 31 | 50.00% |
| AMD240510C00138000 | 2024-05-01 3:19PM EDT | 138.00 | 10.40 | 6.80 | 7.50 | 0.00 | - | 9 | 11 | 50.22% |
| AMD240510C00139000 | 2024-05-02 9:57AM EDT | 139.00 | 6.30 | 6.25 | 6.35 | -1.43 | -18.74% | 29 | 214 | 48.22% |
| AMD240510C00140000 | 2024-05-02 9:57AM EDT | 140.00 | 5.60 | 5.55 | 5.65 | -0.85 | -13.00% | 191 | 365 | 47.07% |
| AMD240510C00141000 | 2024-05-02 9:56AM EDT | 141.00 | 5.15 | 4.80 | 5.05 | -1.15 | -18.25% | 81 | 97 | 46.72% |
| AMD240510C00142000 | 2024-05-02 9:56AM EDT | 142.00 | 4.55 | 4.60 | 4.70 | -0.65 | -12.50% | 289 | 130 | 48.76% |
| AMD240510C00143000 | 2024-05-02 9:57AM EDT | 143.00 | 4.00 | 4.00 | 4.10 | -0.80 | -16.67% | 268 | 628 | 47.53% |
| AMD240510C00144000 | 2024-05-02 9:57AM EDT | 144.00 | 3.55 | 3.45 | 3.55 | -0.69 | -16.27% | 890 | 546 | 46.47% |
| AMD240510C00145000 | 2024-05-02 9:57AM EDT | 145.00 | 3.10 | 3.05 | 3.15 | -0.70 | -18.52% | 1,660 | 2,343 | 46.67% |
| AMD240510C00146000 | 2024-05-02 9:57AM EDT | 146.00 | 2.72 | 2.68 | 2.72 | -0.58 | -17.58% | 1,361 | 553 | 46.09% |
| AMD240510C00147000 | 2024-05-02 9:57AM EDT | 147.00 | 2.37 | 2.37 | 2.40 | -0.56 | -19.24% | 1,215 | 1,142 | 46.39% |
| AMD240510C00148000 | 2024-05-02 9:58AM EDT | 148.00 | 1.92 | 2.05 | 2.09 | -0.65 | -24.53% | 975 | 1,270 | 46.41% |
| AMD240510C00149000 | 2024-05-02 9:57AM EDT | 149.00 | 1.75 | 1.73 | 1.76 | -0.49 | -21.78% | 820 | 849 | 45.75% |
| AMD240510C00150000 | 2024-05-02 9:58AM EDT | 150.00 | 1.47 | 1.51 | 1.54 | -0.46 | -23.59% | 3,865 | 5,607 | 46.12% |
| AMD240510C00152500 | 2024-05-02 9:57AM EDT | 152.50 | 1.00 | 1.00 | 1.03 | -0.35 | -25.93% | 1,024 | 1,427 | 46.00% |
| AMD240510C00155000 | 2024-05-02 9:57AM EDT | 155.00 | 0.66 | 0.68 | 0.71 | -0.24 | -25.53% | 1,456 | 4,314 | 46.78% |
| AMD240510C00157500 | 2024-05-02 9:58AM EDT | 157.50 | 0.43 | 0.43 | 0.45 | -0.20 | -29.41% | 279 | 1,866 | 46.63% |
| AMD240510C00160000 | 2024-05-02 9:57AM EDT | 160.00 | 0.31 | 0.30 | 0.31 | -0.13 | -29.55% | 1,827 | 7,178 | 47.66% |
| AMD240510C00162500 | 2024-05-02 9:55AM EDT | 162.50 | 0.24 | 0.21 | 0.23 | -0.06 | -20.00% | 266 | 3,154 | 49.41% |
| AMD240510C00165000 | 2024-05-02 9:57AM EDT | 165.00 | 0.16 | 0.14 | 0.16 | -0.06 | -27.27% | 1,085 | 4,303 | 50.49% |
| AMD240510C00167500 | 2024-05-02 9:58AM EDT | 167.50 | 0.12 | 0.10 | 0.12 | -0.04 | -26.67% | 505 | 3,055 | 51.37% |
| AMD240510C00170000 | 2024-05-02 9:57AM EDT | 170.00 | 0.08 | 0.08 | 0.09 | -0.05 | -35.71% | 319 | 5,705 | 53.13% |
| AMD240510C00172500 | 2024-05-02 9:56AM EDT | 172.50 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 76 | 1,536 | 54.69% |
| AMD240510C00175000 | 2024-05-02 9:55AM EDT | 175.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 192 | 3,737 | 56.25% |
| AMD240510C00177500 | 2024-05-02 9:51AM EDT | 177.50 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 42 | 1,033 | 58.98% |
| AMD240510C00180000 | 2024-05-02 9:51AM EDT | 180.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 107 | 3,079 | 62.11% |
| AMD240510C00182500 | 2024-05-02 9:55AM EDT | 182.50 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 54 | 1,117 | 62.50% |
| AMD240510C00185000 | 2024-05-02 9:56AM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 72 | 1,557 | 64.06% |
| AMD240510C00187500 | 2024-05-02 9:51AM EDT | 187.50 | 0.02 | 0.01 | 0.03 | -0.02 | -40.00% | 4 | 1,146 | 65.63% |
| AMD240510C00190000 | 2024-05-02 9:50AM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 2,760 | 66.41% |
| AMD240510C00192500 | 2024-05-01 3:10PM EDT | 192.50 | 0.01 | 0.01 | 0.02 | -0.02 | -40.00% | 1 | 2,319 | 68.75% |
| AMD240510C00195000 | 2024-05-02 9:58AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 94 | 963 | 68.75% |
| AMD240510C00197500 | 2024-05-02 9:36AM EDT | 197.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 911 | 71.88% |
| AMD240510C00200000 | 2024-05-02 9:50AM EDT | 200.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 76 | 5,190 | 76.56% |
| AMD240510C00202500 | 2024-05-01 2:41PM EDT | 202.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 667 | 78.91% |
| AMD240510C00205000 | 2024-05-02 9:55AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,004 | 75.00% |
| AMD240510C00210000 | 2024-05-01 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 561 | 78.13% |
| AMD240510C00215000 | 2024-05-01 11:19AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 287 | 82.81% |
| AMD240510C00220000 | 2024-05-01 10:10AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 446 | 87.50% |
| AMD240510C00225000 | 2024-05-01 12:04PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 567 | 90.63% |
| AMD240510C00230000 | 2024-05-01 11:15AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 455 | 93.75% |
| AMD240510C00235000 | 2024-04-30 3:51PM EDT | 235.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 62 | 274 | 98.44% |
| AMD240510C00240000 | 2024-04-30 3:12PM EDT | 240.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 37 | 170 | 103.13% |
| AMD240510C00245000 | 2024-05-01 10:09AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 106.25% |
| AMD240510C00250000 | 2024-05-01 3:03PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 282 | 109.38% |
| AMD240510C00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 12 | 45 | 112.50% |
| AMD240510C00260000 | 2024-04-30 2:57PM EDT | 260.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 115.63% |
| AMD240510C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 43 | 118.75% |
| AMD240510C00275000 | 2024-04-30 11:42AM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 81 | 125.00% |
| AMD240510C00280000 | 2024-05-01 12:13PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 116 | 131.25% |
| AMD240510C00285000 | 2024-04-11 2:51PM EDT | 285.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 33 | 131.25% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| AMD240510C00295000 | 2024-05-01 9:45AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 137.50% |
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 94 | 140.63% |
| AMD240510C00305000 | 2024-04-17 9:50AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 143.75% |
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| AMD240510C00315000 | 2024-04-25 10:45AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 150.00% |
| AMD240510C00335000 | 2024-04-24 9:35AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 162.50% |
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 90 | 90 | 162.50% |
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 168.75% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 360.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 171.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 106.25% |
| AMD240510P00090000 | 2024-05-01 2:46PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 80 | 96.88% |
| AMD240510P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37 | 84.38% |
| AMD240510P00100000 | 2024-05-02 9:46AM EDT | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 434 | 79.69% |
| AMD240510P00105000 | 2024-05-02 9:43AM EDT | 105.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 400 | 69.53% |
| AMD240510P00110000 | 2024-05-02 9:32AM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 477 | 62.50% |
| AMD240510P00115000 | 2024-05-02 9:54AM EDT | 115.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 48 | 608 | 55.86% |
| AMD240510P00120000 | 2024-05-02 9:56AM EDT | 120.00 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 34 | 1,280 | 52.54% |
| AMD240510P00125000 | 2024-05-02 9:57AM EDT | 125.00 | 0.16 | 0.15 | 0.17 | +0.05 | +45.45% | 173 | 1,735 | 48.54% |
| AMD240510P00130000 | 2024-05-02 9:56AM EDT | 130.00 | 0.41 | 0.41 | 0.42 | +0.11 | +36.67% | 321 | 2,222 | 44.97% |
| AMD240510P00135000 | 2024-05-02 9:57AM EDT | 135.00 | 1.11 | 1.15 | 1.18 | +0.25 | +29.07% | 277 | 3,334 | 44.48% |
| AMD240510P00137000 | 2024-05-02 9:57AM EDT | 137.00 | 1.60 | 1.56 | 1.59 | +0.36 | +29.03% | 12,635 | 3,770 | 43.07% |
| AMD240510P00138000 | 2024-05-02 9:57AM EDT | 138.00 | 1.91 | 1.83 | 1.87 | +0.40 | +27.03% | 416 | 629 | 42.77% |
| AMD240510P00139000 | 2024-05-02 9:57AM EDT | 139.00 | 2.21 | 2.12 | 2.15 | +0.43 | +24.16% | 547 | 570 | 42.02% |
| AMD240510P00140000 | 2024-05-02 9:58AM EDT | 140.00 | 2.61 | 2.57 | 2.60 | +0.50 | +23.81% | 2,760 | 4,556 | 42.87% |
| AMD240510P00141000 | 2024-05-02 9:58AM EDT | 141.00 | 3.07 | 3.00 | 3.05 | +0.62 | +26.50% | 604 | 371 | 43.19% |
| AMD240510P00142000 | 2024-05-02 9:57AM EDT | 142.00 | 3.43 | 3.45 | 3.50 | +0.56 | +19.51% | 963 | 1,013 | 43.02% |
| AMD240510P00143000 | 2024-05-02 9:57AM EDT | 143.00 | 3.90 | 3.95 | 4.00 | +0.50 | +14.49% | 1,268 | 985 | 42.94% |
| AMD240510P00144000 | 2024-05-02 9:57AM EDT | 144.00 | 4.50 | 4.40 | 4.45 | +0.76 | +20.32% | 1,077 | 899 | 41.87% |
| AMD240510P00145000 | 2024-05-02 9:57AM EDT | 145.00 | 5.11 | 5.00 | 5.25 | +0.84 | +19.67% | 813 | 3,188 | 44.29% |
| AMD240510P00146000 | 2024-05-02 9:57AM EDT | 146.00 | 5.70 | 5.40 | 5.70 | +0.85 | +17.53% | 949 | 519 | 42.24% |
| AMD240510P00147000 | 2024-05-02 9:54AM EDT | 147.00 | 6.10 | 6.25 | 6.40 | +0.70 | +12.96% | 313 | 1,066 | 42.65% |
| AMD240510P00148000 | 2024-05-02 9:41AM EDT | 148.00 | 6.50 | 6.70 | 7.05 | +0.46 | +7.62% | 90 | 515 | 41.99% |
| AMD240510P00149000 | 2024-05-02 9:56AM EDT | 149.00 | 7.50 | 7.45 | 7.85 | +1.33 | +21.38% | 39 | 758 | 42.82% |
| AMD240510P00150000 | 2024-05-02 9:58AM EDT | 150.00 | 8.65 | 7.85 | 8.60 | +1.23 | +17.15% | 116 | 1,639 | 42.60% |
| AMD240510P00152500 | 2024-05-02 9:47AM EDT | 152.50 | 9.12 | 10.00 | 10.70 | -0.23 | -2.46% | 2 | 1,308 | 43.63% |
| AMD240510P00155000 | 2024-05-02 9:52AM EDT | 155.00 | 12.32 | 12.35 | 12.85 | +0.97 | +8.55% | 40 | 1,702 | 43.12% |
| AMD240510P00157500 | 2024-05-02 9:52AM EDT | 157.50 | 14.44 | 14.60 | 15.05 | +1.13 | +8.49% | 15 | 1,235 | 40.23% |
| AMD240510P00160000 | 2024-05-02 9:52AM EDT | 160.00 | 17.12 | 17.10 | 17.85 | +1.76 | +11.46% | 35 | 1,356 | 54.44% |
| AMD240510P00162500 | 2024-05-02 9:53AM EDT | 162.50 | 19.30 | 19.35 | 20.20 | +0.94 | +5.12% | 13 | 875 | 55.32% |
| AMD240510P00165000 | 2024-05-02 9:55AM EDT | 165.00 | 21.50 | 22.00 | 22.35 | +0.42 | +1.99% | 17 | 1,058 | 41.02% |
| AMD240510P00167500 | 2024-05-02 9:55AM EDT | 167.50 | 24.60 | 24.15 | 24.90 | +1.60 | +6.96% | 26 | 323 | 49.81% |
| AMD240510P00170000 | 2024-05-02 9:50AM EDT | 170.00 | 26.50 | 26.75 | 27.65 | +1.50 | +6.00% | 46 | 311 | 67.58% |
| AMD240510P00172500 | 2024-05-01 3:06PM EDT | 172.50 | 24.76 | 28.30 | 30.55 | 0.00 | - | 30 | 13 | 85.25% |
| AMD240510P00175000 | 2024-05-02 9:48AM EDT | 175.00 | 31.55 | 30.80 | 33.10 | +0.68 | +2.20% | 9 | 42 | 91.41% |
| AMD240510P00177500 | 2024-05-01 2:30PM EDT | 177.50 | 32.27 | 33.25 | 35.70 | 0.00 | - | 27 | 2 | 98.83% |
| AMD240510P00180000 | 2024-05-02 9:34AM EDT | 180.00 | 34.00 | 35.35 | 38.35 | -1.68 | -4.71% | 1 | 21 | 107.42% |
| AMD240510P00182500 | 2024-05-02 9:33AM EDT | 182.50 | 35.57 | 38.45 | 40.35 | -2.94 | -7.63% | 1 | 1 | 96.68% |
| AMD240510P00185000 | 2024-05-01 3:52PM EDT | 185.00 | 40.79 | 41.00 | 42.90 | 0.00 | - | 4,151 | 2 | 102.64% |
| AMD240510P00187500 | 2024-05-01 3:52PM EDT | 187.50 | 42.98 | 43.35 | 45.55 | 0.00 | - | 5,502 | 0 | 111.87% |
| AMD240510P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 46.08 | 45.60 | 48.20 | 0.00 | - | 218 | 0 | 120.70% |
| AMD240510P00192500 | 2024-04-19 2:27PM EDT | 192.50 | 44.80 | 48.45 | 50.40 | 0.00 | - | 2 | 0 | 114.45% |
| AMD240510P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 51.70 | 50.65 | 53.35 | 0.00 | - | 80 | 0 | 133.40% |
| AMD240510P00197500 | 2024-05-01 3:52PM EDT | 197.50 | 53.32 | 53.45 | 55.40 | 0.00 | - | 78 | 0 | 121.97% |
| AMD240510P00200000 | 2024-05-01 3:07PM EDT | 200.00 | 52.60 | 55.35 | 58.35 | 0.00 | - | 1 | 0 | 141.31% |
| AMD240510P00202500 | 2024-04-08 11:01AM EDT | 202.50 | 33.55 | 58.25 | 60.40 | 0.00 | - | - | 0 | 129.20% |
| AMD240510P00205000 | 2024-04-19 3:48PM EDT | 205.00 | 58.60 | 60.45 | 63.25 | 0.00 | - | 10 | 0 | 145.70% |
| AMD240510P00210000 | 2024-05-01 10:02AM EDT | 210.00 | 62.66 | 65.40 | 68.35 | 0.00 | - | 4 | 0 | 156.25% |
| AMD240510P00215000 | 2024-04-17 11:30AM EDT | 215.00 | 54.90 | 70.40 | 73.35 | 0.00 | - | - | 0 | 163.28% |
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 220.00 | 72.90 | 75.95 | 77.65 | 0.00 | - | 16 | 0 | 138.97% |
| AMD240510P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.67 | 85.45 | 88.05 | 0.00 | - | 1 | 1 | 171.48% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 260.00 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 160.74% |
| AMD240510P00275000 | 2024-04-04 2:26PM EDT | 275.00 | 101.10 | 130.70 | 133.00 | 0.00 | - | 2 | 0 | 216.99% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 280.00 | 101.00 | 135.80 | 137.80 | 0.00 | - | 2 | 0 | 209.96% |
© 2024 Yahoo. All rights reserved.