Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-05-01 3:56PM EDT | 70.00 | 74.80 | 72.70 | 74.65 | 0.00 | - | 31 | 68 | 253.27% |
| AMD240517C00075000 | 2024-05-01 1:58PM EDT | 75.00 | 69.39 | 67.15 | 69.20 | 0.00 | - | 1 | 16 | 217.53% |
| AMD240517C00080000 | 2024-05-01 9:33AM EDT | 80.00 | 66.44 | 62.70 | 64.70 | 0.00 | - | 1 | 120 | 213.43% |
| AMD240517C00085000 | 2024-05-01 10:03AM EDT | 85.00 | 63.41 | 57.60 | 59.20 | 0.00 | - | 1 | 55 | 187.40% |
| AMD240517C00090000 | 2024-05-01 3:57PM EDT | 90.00 | 54.60 | 52.35 | 54.30 | 0.00 | - | 17 | 32 | 168.51% |
| AMD240517C00095000 | 2024-05-01 2:03PM EDT | 95.00 | 49.57 | 47.60 | 49.30 | 0.00 | - | 2 | 50 | 155.22% |
| AMD240517C00100000 | 2024-05-01 2:57PM EDT | 100.00 | 47.70 | 42.70 | 44.25 | 0.00 | - | 12 | 112 | 140.11% |
| AMD240517C00105000 | 2024-05-01 12:47PM EDT | 105.00 | 38.68 | 37.85 | 39.25 | 0.00 | - | 31 | 62 | 126.42% |
| AMD240517C00110000 | 2024-05-02 9:43AM EDT | 110.00 | 36.40 | 33.20 | 34.80 | -2.08 | -5.41% | 1 | 289 | 119.14% |
| AMD240517C00115000 | 2024-05-01 2:46PM EDT | 115.00 | 32.10 | 27.85 | 29.95 | 0.00 | - | 6 | 107 | 102.69% |
| AMD240517C00120000 | 2024-05-01 2:22PM EDT | 120.00 | 24.30 | 23.35 | 24.30 | 0.00 | - | 58 | 381 | 87.01% |
| AMD240517C00125000 | 2024-05-02 9:38AM EDT | 125.00 | 23.05 | 18.65 | 19.75 | +0.80 | +3.60% | 1 | 1,476 | 77.20% |
| AMD240517C00130000 | 2024-05-02 9:49AM EDT | 130.00 | 14.43 | 14.55 | 15.50 | -1.17 | -7.50% | 13 | 323 | 70.90% |
| AMD240517C00135000 | 2024-05-02 9:41AM EDT | 135.00 | 12.90 | 10.50 | 10.90 | +0.50 | +4.03% | 2 | 1,585 | 60.68% |
| AMD240517C00137000 | 2024-05-02 9:49AM EDT | 137.00 | 9.30 | 9.05 | 9.55 | -3.20 | -25.60% | 1 | 36 | 58.86% |
| AMD240517C00138000 | 2024-05-02 9:44AM EDT | 138.00 | 10.20 | 8.45 | 8.55 | -1.60 | -13.56% | 23 | 61 | 56.81% |
| AMD240517C00139000 | 2024-05-02 9:53AM EDT | 139.00 | 7.65 | 7.65 | 7.75 | -0.70 | -8.38% | 36 | 65 | 54.63% |
| AMD240517C00140000 | 2024-05-02 9:53AM EDT | 140.00 | 7.10 | 7.05 | 7.15 | -0.75 | -9.62% | 118 | 4,954 | 53.99% |
| AMD240517C00141000 | 2024-05-02 9:51AM EDT | 141.00 | 6.75 | 6.75 | 6.85 | -0.50 | -6.94% | 39 | 173 | 55.70% |
| AMD240517C00142000 | 2024-05-02 9:53AM EDT | 142.00 | 6.00 | 5.90 | 6.00 | -1.10 | -15.60% | 116 | 111 | 52.54% |
| AMD240517C00143000 | 2024-05-02 9:52AM EDT | 143.00 | 5.55 | 5.50 | 5.60 | -0.55 | -9.02% | 128 | 328 | 52.98% |
| AMD240517C00144000 | 2024-05-02 9:53AM EDT | 144.00 | 5.05 | 5.10 | 5.15 | -0.55 | -9.91% | 230 | 564 | 52.98% |
| AMD240517C00145000 | 2024-05-02 9:53AM EDT | 145.00 | 4.50 | 4.60 | 4.65 | -0.59 | -11.35% | 1,278 | 1,890 | 52.15% |
| AMD240517C00146000 | 2024-05-02 9:51AM EDT | 146.00 | 4.25 | 4.00 | 4.10 | -0.28 | -6.18% | 782 | 992 | 50.43% |
| AMD240517C00147000 | 2024-05-02 9:52AM EDT | 147.00 | 3.86 | 3.80 | 3.85 | -0.34 | -8.10% | 255 | 874 | 51.54% |
| AMD240517C00148000 | 2024-05-02 9:53AM EDT | 148.00 | 3.30 | 3.30 | 3.35 | -0.60 | -15.38% | 321 | 779 | 50.00% |
| AMD240517C00149000 | 2024-05-02 9:53AM EDT | 149.00 | 2.96 | 2.94 | 2.98 | -0.54 | -15.43% | 150 | 378 | 49.60% |
| AMD240517C00150000 | 2024-05-02 9:53AM EDT | 150.00 | 2.65 | 2.73 | 2.76 | -0.45 | -14.38% | 857 | 12,809 | 50.02% |
| AMD240517C00152500 | 2024-05-02 9:52AM EDT | 152.50 | 2.13 | 2.08 | 2.12 | -0.19 | -8.19% | 102 | 700 | 49.90% |
| AMD240517C00155000 | 2024-05-02 9:52AM EDT | 155.00 | 1.53 | 1.59 | 1.63 | -0.25 | -13.59% | 418 | 5,374 | 49.95% |
| AMD240517C00157500 | 2024-05-02 9:53AM EDT | 157.50 | 1.12 | 1.12 | 1.15 | -0.23 | -16.67% | 191 | 1,488 | 48.78% |
| AMD240517C00160000 | 2024-05-02 9:53AM EDT | 160.00 | 0.82 | 0.83 | 0.86 | -0.20 | -19.61% | 885 | 20,045 | 48.93% |
| AMD240517C00162500 | 2024-05-02 9:48AM EDT | 162.50 | 0.71 | 0.64 | 0.67 | -0.04 | -5.33% | 144 | 3,533 | 49.71% |
| AMD240517C00165000 | 2024-05-02 9:52AM EDT | 165.00 | 0.47 | 0.48 | 0.50 | -0.12 | -19.67% | 486 | 9,819 | 50.00% |
| AMD240517C00167500 | 2024-05-02 9:52AM EDT | 167.50 | 0.38 | 0.36 | 0.38 | -0.06 | -13.64% | 75 | 1,103 | 50.24% |
| AMD240517C00170000 | 2024-05-02 9:53AM EDT | 170.00 | 0.26 | 0.26 | 0.28 | -0.09 | -25.71% | 235 | 12,632 | 50.39% |
| AMD240517C00172500 | 2024-05-02 9:48AM EDT | 172.50 | 0.22 | 0.21 | 0.22 | -0.05 | -18.52% | 28 | 2,196 | 51.37% |
| AMD240517C00175000 | 2024-05-02 9:53AM EDT | 175.00 | 0.16 | 0.16 | 0.17 | -0.06 | -26.09% | 338 | 11,148 | 52.05% |
| AMD240517C00180000 | 2024-05-02 9:51AM EDT | 180.00 | 0.10 | 0.11 | 0.12 | -0.04 | -28.57% | 887 | 15,026 | 54.59% |
| AMD240517C00185000 | 2024-05-02 9:52AM EDT | 185.00 | 0.08 | 0.07 | 0.08 | -0.02 | -22.22% | 91 | 6,819 | 56.25% |
| AMD240517C00190000 | 2024-05-02 9:53AM EDT | 190.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 87 | 10,839 | 58.79% |
| AMD240517C00195000 | 2024-05-02 9:48AM EDT | 195.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 25 | 10,316 | 58.98% |
| AMD240517C00200000 | 2024-05-02 9:50AM EDT | 200.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 243 | 28,976 | 61.72% |
| AMD240517C00205000 | 2024-05-01 3:47PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 560 | 448 | 62.50% |
| AMD240517C00210000 | 2024-05-02 9:47AM EDT | 210.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 217 | 10,510 | 66.41% |
| AMD240517C00215000 | 2024-05-01 3:30PM EDT | 215.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 231 | 700 | 67.19% |
| AMD240517C00220000 | 2024-05-02 9:39AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 9,184 | 65.63% |
| AMD240517C00225000 | 2024-05-01 3:45PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 188 | 68.75% |
| AMD240517C00230000 | 2024-05-02 9:38AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 12,009 | 71.88% |
| AMD240517C00240000 | 2024-05-01 2:26PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 8,143 | 50.00% |
| AMD240517C00250000 | 2024-05-01 3:27PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 11,136 | 84.38% |
| AMD240517C00260000 | 2024-05-01 2:55PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 2,510 | 50.00% |
| AMD240517C00270000 | 2024-05-01 3:47PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,125 | 93.75% |
| AMD240517C00280000 | 2024-05-01 9:30AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 8,776 | 50.00% |
| AMD240517C00290000 | 2024-04-30 1:27PM EDT | 290.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 14 | 2,613 | 103.13% |
| AMD240517C00300000 | 2024-05-01 9:51AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,401 | 106.25% |
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,380 | 112.50% |
| AMD240517C00320000 | 2024-04-30 2:00PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 3,447 | 115.63% |
| AMD240517C00330000 | 2024-04-30 12:13PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 353 | 118.75% |
| AMD240517C00340000 | 2024-04-30 12:57PM EDT | 340.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 266 | 125.00% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 128.13% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 353 | 50.00% |
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 134.38% |
| AMD240517C00380000 | 2024-05-01 3:36PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 347 | 137.50% |
| AMD240517C00390000 | 2024-04-30 12:57PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,896 | 140.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,252 | 106.25% |
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 900 | 50.00% |
| AMD240517P00080000 | 2024-04-30 12:29PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 559 | 87.50% |
| AMD240517P00085000 | 2024-05-01 9:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 135 | 50.00% |
| AMD240517P00090000 | 2024-05-01 9:52AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 406 | 70.31% |
| AMD240517P00095000 | 2024-05-02 9:44AM EDT | 95.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 375 | 66.41% |
| AMD240517P00100000 | 2024-05-01 3:55PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 235 | 2,400 | 60.94% |
| AMD240517P00105000 | 2024-05-01 3:55PM EDT | 105.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 32 | 654 | 57.03% |
| AMD240517P00110000 | 2024-05-02 9:30AM EDT | 110.00 | 0.02 | 0.04 | 0.05 | -0.02 | -50.00% | 2 | 1,519 | 51.56% |
| AMD240517P00115000 | 2024-05-02 9:48AM EDT | 115.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 8 | 1,469 | 47.85% |
| AMD240517P00120000 | 2024-05-02 9:50AM EDT | 120.00 | 0.19 | 0.18 | 0.20 | +0.04 | +26.67% | 29 | 4,464 | 45.02% |
| AMD240517P00125000 | 2024-05-02 9:53AM EDT | 125.00 | 0.45 | 0.42 | 0.44 | +0.13 | +44.83% | 194 | 4,001 | 42.43% |
| AMD240517P00130000 | 2024-05-02 9:51AM EDT | 130.00 | 0.90 | 0.91 | 0.93 | +0.10 | +12.50% | 172 | 5,587 | 39.99% |
| AMD240517P00135000 | 2024-05-02 9:52AM EDT | 135.00 | 1.93 | 1.81 | 1.85 | +0.26 | +15.57% | 283 | 10,921 | 37.57% |
| AMD240517P00137000 | 2024-05-02 9:52AM EDT | 137.00 | 2.41 | 2.42 | 2.45 | +0.23 | +10.65% | 343 | 679 | 37.15% |
| AMD240517P00138000 | 2024-05-02 9:52AM EDT | 138.00 | 2.83 | 2.91 | 2.95 | +0.33 | +13.20% | 267 | 444 | 38.31% |
| AMD240517P00139000 | 2024-05-02 9:47AM EDT | 139.00 | 2.85 | 3.10 | 3.15 | -0.02 | -0.70% | 71 | 738 | 36.45% |
| AMD240517P00140000 | 2024-05-02 9:52AM EDT | 140.00 | 3.57 | 3.60 | 3.65 | +0.37 | +11.56% | 442 | 12,583 | 36.94% |
| AMD240517P00141000 | 2024-05-02 9:51AM EDT | 141.00 | 3.93 | 4.10 | 4.20 | +0.27 | +7.38% | 179 | 839 | 37.54% |
| AMD240517P00142000 | 2024-05-02 9:52AM EDT | 142.00 | 4.30 | 4.40 | 4.50 | +0.30 | +7.50% | 51 | 631 | 35.69% |
| AMD240517P00143000 | 2024-05-02 9:52AM EDT | 143.00 | 4.95 | 4.80 | 4.90 | +0.40 | +8.99% | 94 | 347 | 34.39% |
| AMD240517P00144000 | 2024-05-02 9:53AM EDT | 144.00 | 5.55 | 5.35 | 5.40 | +0.60 | +12.50% | 159 | 1,265 | 33.58% |
| AMD240517P00145000 | 2024-05-02 9:53AM EDT | 145.00 | 6.15 | 6.10 | 6.20 | +0.65 | +12.15% | 730 | 6,115 | 35.07% |
| AMD240517P00146000 | 2024-05-02 9:52AM EDT | 146.00 | 6.60 | 6.65 | 6.90 | +0.55 | +9.09% | 359 | 1,214 | 35.41% |
| AMD240517P00147000 | 2024-05-02 9:45AM EDT | 147.00 | 5.90 | 6.95 | 7.10 | -0.40 | -6.35% | 73 | 1,593 | 30.62% |
| AMD240517P00148000 | 2024-05-02 9:51AM EDT | 148.00 | 7.75 | 7.50 | 8.05 | +1.25 | +19.23% | 44 | 707 | 32.67% |
| AMD240517P00149000 | 2024-05-02 9:45AM EDT | 149.00 | 7.00 | 8.05 | 8.40 | +0.35 | +5.26% | 47 | 468 | 27.81% |
| AMD240517P00150000 | 2024-05-02 9:49AM EDT | 150.00 | 9.21 | 9.25 | 9.45 | +0.71 | +8.35% | 70 | 14,584 | 30.59% |
| AMD240517P00152500 | 2024-05-01 3:50PM EDT | 152.50 | 9.86 | 10.80 | 11.45 | 0.00 | - | 551 | 639 | 28.08% |
| AMD240517P00155000 | 2024-05-02 9:49AM EDT | 155.00 | 13.10 | 12.65 | 12.90 | +0.96 | +7.91% | 37 | 5,954 | 0.00% |
| AMD240517P00157500 | 2024-05-01 3:51PM EDT | 157.50 | 13.90 | 14.65 | 15.15 | 0.00 | - | 178 | 568 | 0.00% |
| AMD240517P00160000 | 2024-05-02 9:52AM EDT | 160.00 | 17.20 | 17.15 | 17.40 | +0.76 | +4.62% | 92 | 8,430 | 0.00% |
| AMD240517P00162500 | 2024-05-02 9:42AM EDT | 162.50 | 17.01 | 19.20 | 19.80 | -1.60 | -8.60% | 2 | 657 | 0.00% |
| AMD240517P00165000 | 2024-05-02 9:50AM EDT | 165.00 | 21.88 | 21.70 | 22.80 | +0.78 | +3.70% | 14 | 5,899 | 0.00% |
| AMD240517P00167500 | 2024-05-02 9:44AM EDT | 167.50 | 22.02 | 23.90 | 24.75 | -2.50 | -10.20% | 4 | 159 | 0.00% |
| AMD240517P00170000 | 2024-05-02 9:50AM EDT | 170.00 | 26.74 | 25.55 | 27.10 | +1.49 | +5.90% | 32 | 10,204 | 0.00% |
| AMD240517P00172500 | 2024-05-01 2:12PM EDT | 172.50 | 28.53 | 28.10 | 30.10 | 0.00 | - | 6 | 49 | 0.00% |
| AMD240517P00175000 | 2024-05-02 9:46AM EDT | 175.00 | 30.37 | 31.20 | 32.65 | +1.69 | +5.89% | 113 | 5,330 | 0.00% |
| AMD240517P00180000 | 2024-05-02 9:53AM EDT | 180.00 | 37.00 | 36.00 | 36.90 | +3.32 | +10.27% | 34 | 4,122 | 0.00% |
| AMD240517P00185000 | 2024-05-02 9:35AM EDT | 185.00 | 39.00 | 40.65 | 42.50 | -1.66 | -4.08% | 14 | 244 | 0.00% |
| AMD240517P00190000 | 2024-05-02 9:52AM EDT | 190.00 | 46.10 | 45.55 | 46.65 | +0.86 | +1.94% | 5 | 199 | 0.00% |
| AMD240517P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 50.25 | 51.05 | 52.45 | 0.00 | - | 32,704 | 4,495 | 0.00% |
| AMD240517P00200000 | 2024-05-01 3:38PM EDT | 200.00 | 53.25 | 55.85 | 57.65 | -1.36 | -2.49% | 1 | 140 | 0.00% |
| AMD240517P00205000 | 2024-05-01 3:52PM EDT | 205.00 | 60.54 | 60.50 | 62.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00210000 | 2024-05-01 3:52PM EDT | 210.00 | 65.56 | 65.40 | 67.80 | 0.00 | - | 1,094 | 127 | 0.00% |
| AMD240517P00220000 | 2024-05-01 3:38PM EDT | 220.00 | 74.38 | 75.95 | 78.10 | 0.00 | - | 2,055 | 11 | 0.00% |
| AMD240517P00230000 | 2024-04-24 1:12PM EDT | 230.00 | 78.37 | 85.90 | 87.70 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 240.00 | 70.31 | 95.90 | 97.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00250000 | 2024-04-30 11:16AM EDT | 250.00 | 90.00 | 105.40 | 107.55 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00260000 | 2024-04-03 10:55AM EDT | 260.00 | 78.74 | 115.40 | 117.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 270.00 | 88.70 | 125.45 | 127.40 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 280.00 | 111.45 | 136.00 | 137.75 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240517P00290000 | 2024-03-14 9:53AM EDT | 290.00 | 98.92 | 125.90 | 127.40 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 300.00 | 129.85 | 155.50 | 157.40 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 310.00 | 149.50 | 165.50 | 167.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 320.00 | 159.50 | 175.95 | 177.90 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 360.00 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00380000 | 2024-04-02 2:21PM EDT | 380.00 | 203.10 | 235.40 | 237.40 | 0.00 | - | - | 0 | 0.00% |
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 390.00 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.