Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 85.00 | 68.64 | 58.00 | 59.80 | 0.00 | - | - | 2 | 126.56% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 62.07 | 52.30 | 54.65 | 0.00 | - | - | 1 | 109.42% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 64.68 | 48.40 | 49.20 | 0.00 | - | 1 | 1 | 74.61% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 47.83 | 42.85 | 44.35 | 0.00 | - | 5 | 48 | 76.37% |
| AMD240524C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 39.75 | 38.85 | 39.40 | 0.00 | - | 15 | 25 | 69.73% |
| AMD240524C00110000 | 2024-05-01 11:19AM EDT | 110.00 | 34.00 | 33.65 | 34.45 | 0.00 | - | 2 | 6 | 62.74% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 115.00 | 43.90 | 28.95 | 29.45 | 0.00 | - | 2 | 12 | 54.05% |
| AMD240524C00120000 | 2024-05-02 9:47AM EDT | 120.00 | 25.30 | 24.25 | 24.95 | -1.90 | -6.99% | 5 | 17 | 56.23% |
| AMD240524C00125000 | 2024-05-01 3:39PM EDT | 125.00 | 21.33 | 19.55 | 20.45 | 0.00 | - | 50 | 46 | 53.64% |
| AMD240524C00130000 | 2024-05-02 10:15AM EDT | 130.00 | 15.30 | 15.60 | 16.30 | -1.68 | -9.89% | 2 | 1,202 | 52.12% |
| AMD240524C00135000 | 2024-05-02 9:58AM EDT | 135.00 | 11.37 | 11.90 | 12.40 | -1.49 | -11.59% | 43 | 4,010 | 49.55% |
| AMD240524C00140000 | 2024-05-02 10:32AM EDT | 140.00 | 8.85 | 8.30 | 8.90 | -0.45 | -4.84% | 89 | 3,811 | 46.78% |
| AMD240524C00145000 | 2024-05-02 10:31AM EDT | 145.00 | 6.20 | 6.20 | 6.35 | -0.45 | -6.77% | 253 | 3,036 | 46.94% |
| AMD240524C00150000 | 2024-05-02 10:28AM EDT | 150.00 | 4.15 | 4.15 | 4.30 | -0.30 | -6.74% | 1,424 | 560 | 46.55% |
| AMD240524C00155000 | 2024-05-02 10:31AM EDT | 155.00 | 2.71 | 2.71 | 2.86 | -0.39 | -12.58% | 547 | 1,344 | 46.80% |
| AMD240524C00160000 | 2024-05-02 10:26AM EDT | 160.00 | 1.79 | 1.68 | 1.83 | -0.14 | -7.25% | 337 | 1,834 | 46.90% |
| AMD240524C00165000 | 2024-05-02 10:33AM EDT | 165.00 | 1.15 | 1.03 | 1.17 | -0.15 | -11.54% | 122 | 1,415 | 47.46% |
| AMD240524C00170000 | 2024-05-02 10:23AM EDT | 170.00 | 0.65 | 0.70 | 0.74 | -0.18 | -21.69% | 133 | 1,067 | 48.10% |
| AMD240524C00175000 | 2024-05-02 10:33AM EDT | 175.00 | 0.49 | 0.44 | 0.58 | -0.06 | -10.91% | 99 | 1,336 | 51.17% |
| AMD240524C00180000 | 2024-05-02 10:18AM EDT | 180.00 | 0.26 | 0.29 | 0.34 | -0.12 | -31.58% | 57 | 2,267 | 50.20% |
| AMD240524C00185000 | 2024-05-02 10:18AM EDT | 185.00 | 0.23 | 0.10 | 0.25 | -0.01 | -4.17% | 51 | 1,185 | 52.83% |
| AMD240524C00190000 | 2024-05-02 10:23AM EDT | 190.00 | 0.15 | 0.12 | 0.18 | -0.03 | -16.67% | 313 | 837 | 52.93% |
| AMD240524C00195000 | 2024-05-02 10:34AM EDT | 195.00 | 0.13 | 0.01 | 0.21 | -0.02 | -13.33% | 25 | 444 | 54.59% |
| AMD240524C00200000 | 2024-05-02 10:25AM EDT | 200.00 | 0.09 | 0.05 | 0.13 | +0.01 | +12.50% | 71 | 1,142 | 56.84% |
| AMD240524C00205000 | 2024-05-01 3:54PM EDT | 205.00 | 0.08 | 0.05 | 0.29 | 0.00 | - | 59 | 877 | 66.02% |
| AMD240524C00210000 | 2024-05-01 3:08PM EDT | 210.00 | 0.09 | 0.04 | 0.12 | 0.00 | - | 50 | 476 | 63.09% |
| AMD240524C00215000 | 2024-05-01 3:49PM EDT | 215.00 | 0.02 | 0.00 | 0.11 | -0.04 | -66.67% | 1 | 435 | 63.67% |
| AMD240524C00220000 | 2024-05-01 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 24 | 285 | 65.23% |
| AMD240524C00225000 | 2024-05-01 2:41PM EDT | 225.00 | 0.06 | 0.00 | 0.25 | +0.03 | - | 1 | 253 | 76.95% |
| AMD240524C00230000 | 2024-05-01 3:22PM EDT | 230.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 39 | 83.79% |
| AMD240524C00235000 | 2024-05-01 2:54PM EDT | 235.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | 3 | 125 | 87.01% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 240.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 10 | 54 | 89.84% |
| AMD240524C00245000 | 2024-04-30 3:39PM EDT | 245.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 250.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 85.35% |
| AMD240524C00255000 | 2024-04-30 11:55AM EDT | 255.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 75 | 82 | 85.94% |
| AMD240524C00265000 | 2024-04-16 1:02PM EDT | 265.00 | 0.20 | 0.00 | 0.34 | 0.00 | - | - | 2 | 104.10% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 86.72% |
| AMD240524C00275000 | 2024-04-10 2:16PM EDT | 275.00 | 0.33 | 0.00 | 0.33 | 0.00 | - | - | 1 | 108.98% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 280.00 | 0.05 | 0.00 | 0.33 | 0.00 | - | - | 1 | 111.52% |
| AMD240524C00365000 | 2024-04-29 11:40AM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 133.98% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 71.88% |
| AMD240524P00100000 | 2024-05-01 3:54PM EDT | 100.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 81 | 60.74% |
| AMD240524P00105000 | 2024-05-01 2:41PM EDT | 105.00 | 0.07 | 0.02 | 0.28 | 0.00 | - | 2 | 53 | 62.11% |
| AMD240524P00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.17 | 0.00 | 0.44 | 0.00 | - | 46 | 195 | 57.72% |
| AMD240524P00115000 | 2024-05-02 10:33AM EDT | 115.00 | 0.30 | 0.20 | 0.37 | +0.08 | +26.67% | 4 | 215 | 51.95% |
| AMD240524P00120000 | 2024-05-02 10:27AM EDT | 120.00 | 0.47 | 0.43 | 0.56 | +0.08 | +20.51% | 15 | 906 | 50.64% |
| AMD240524P00125000 | 2024-05-02 10:20AM EDT | 125.00 | 1.04 | 0.85 | 0.92 | +0.24 | +30.00% | 96 | 1,508 | 47.66% |
| AMD240524P00130000 | 2024-05-02 10:31AM EDT | 130.00 | 1.70 | 1.61 | 1.71 | +0.20 | +13.33% | 125 | 1,012 | 47.08% |
| AMD240524P00135000 | 2024-05-02 10:33AM EDT | 135.00 | 2.89 | 2.76 | 2.98 | +0.32 | +12.31% | 64 | 947 | 46.90% |
| AMD240524P00140000 | 2024-05-02 10:29AM EDT | 140.00 | 4.75 | 4.65 | 4.80 | +0.30 | +6.74% | 63 | 816 | 46.78% |
| AMD240524P00145000 | 2024-05-02 10:32AM EDT | 145.00 | 6.85 | 7.10 | 7.25 | +0.03 | +0.44% | 41 | 1,303 | 46.94% |
| AMD240524P00150000 | 2024-05-02 10:18AM EDT | 150.00 | 10.92 | 10.05 | 10.50 | +1.27 | +13.16% | 34 | 911 | 48.71% |
| AMD240524P00155000 | 2024-05-02 10:06AM EDT | 155.00 | 15.35 | 13.50 | 14.10 | +3.95 | +34.65% | 13 | 1,409 | 49.54% |
| AMD240524P00160000 | 2024-05-02 10:33AM EDT | 160.00 | 17.50 | 17.60 | 18.10 | +0.26 | +1.51% | 56 | 1,138 | 50.43% |
| AMD240524P00165000 | 2024-05-02 10:25AM EDT | 165.00 | 22.70 | 21.90 | 22.30 | +1.45 | +6.82% | 14 | 479 | 50.22% |
| AMD240524P00170000 | 2024-05-02 9:34AM EDT | 170.00 | 24.14 | 25.75 | 27.00 | -1.52 | -5.92% | 1 | 1,247 | 53.44% |
| AMD240524P00175000 | 2024-05-02 9:37AM EDT | 175.00 | 28.73 | 31.00 | 31.80 | -1.26 | -4.20% | 8 | 964 | 56.84% |
| AMD240524P00180000 | 2024-05-01 3:58PM EDT | 180.00 | 35.89 | 35.65 | 36.75 | 0.00 | - | 58 | 474 | 61.87% |
| AMD240524P00185000 | 2024-05-01 2:44PM EDT | 185.00 | 38.00 | 40.65 | 42.75 | +0.30 | +0.80% | 1 | 35 | 66.46% |
| AMD240524P00190000 | 2024-05-01 3:22PM EDT | 190.00 | 42.15 | 45.45 | 47.65 | 0.00 | - | 59 | 7 | 68.60% |
| AMD240524P00195000 | 2024-05-01 3:21PM EDT | 195.00 | 47.40 | 50.40 | 52.75 | 0.00 | - | 130 | 0 | 74.02% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 200.00 | 51.20 | 56.05 | 57.20 | 0.00 | - | 17 | 3 | 79.88% |
| AMD240524P00205000 | 2024-05-01 3:49PM EDT | 205.00 | 61.90 | 60.50 | 62.35 | 0.00 | - | 25 | 0 | 79.39% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 66.00 | 67.00 | 0.00 | - | - | 0 | 85.69% |
| AMD240524P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.75 | 85.95 | 87.00 | 0.00 | - | 1 | 0 | 100.73% |
© 2024 Yahoo. All rights reserved.