Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 68.00 | 63.65 | 64.55 | 0.00 | - | - | 1 | 0.00% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 58.21 | 48.40 | 49.70 | 0.00 | - | 3 | 6 | 0.00% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 43.17 | 43.45 | 44.75 | 0.00 | - | 1 | 8 | 0.00% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.93 | 38.80 | 39.70 | 0.00 | - | 1 | 7 | 0.00% |
| AMD240531C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 29.29 | 29.40 | 30.25 | 0.00 | - | 7 | 20 | 47.41% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 24.62 | 24.65 | 25.60 | 0.00 | - | 8 | 29 | 46.97% |
| AMD240531C00130000 | 2024-05-03 10:42AM EDT | 130.00 | 20.25 | 20.10 | 20.70 | +2.25 | +12.50% | 4 | 23 | 40.45% |
| AMD240531C00135000 | 2024-05-03 11:23AM EDT | 135.00 | 15.65 | 16.15 | 16.35 | +1.25 | +8.68% | 7 | 14 | 39.31% |
| AMD240531C00140000 | 2024-05-03 10:43AM EDT | 140.00 | 12.00 | 12.25 | 12.75 | +1.06 | +9.69% | 22 | 902 | 40.96% |
| AMD240531C00145000 | 2024-05-03 11:28AM EDT | 145.00 | 9.10 | 9.35 | 9.70 | +1.40 | +18.18% | 169 | 769 | 42.14% |
| AMD240531C00150000 | 2024-05-03 11:40AM EDT | 150.00 | 6.80 | 6.75 | 6.90 | +1.15 | +20.35% | 285 | 673 | 41.26% |
| AMD240531C00155000 | 2024-05-03 11:42AM EDT | 155.00 | 4.75 | 4.70 | 4.85 | +1.00 | +26.67% | 208 | 815 | 41.53% |
| AMD240531C00160000 | 2024-05-03 11:42AM EDT | 160.00 | 3.20 | 3.15 | 3.30 | +0.60 | +23.08% | 478 | 2,477 | 41.71% |
| AMD240531C00165000 | 2024-05-03 11:42AM EDT | 165.00 | 2.10 | 2.05 | 2.11 | +0.45 | +27.27% | 327 | 1,404 | 41.35% |
| AMD240531C00170000 | 2024-05-03 11:31AM EDT | 170.00 | 1.30 | 1.32 | 1.38 | +0.22 | +20.37% | 302 | 957 | 41.87% |
| AMD240531C00175000 | 2024-05-03 11:40AM EDT | 175.00 | 0.88 | 0.84 | 0.90 | +0.18 | +26.87% | 111 | 1,233 | 42.55% |
| AMD240531C00180000 | 2024-05-03 11:37AM EDT | 180.00 | 0.55 | 0.53 | 0.58 | +0.08 | +17.02% | 260 | 967 | 43.16% |
| AMD240531C00185000 | 2024-05-03 11:38AM EDT | 185.00 | 0.34 | 0.34 | 0.39 | +0.02 | +6.25% | 163 | 1,294 | 44.24% |
| AMD240531C00190000 | 2024-05-03 11:38AM EDT | 190.00 | 0.26 | 0.21 | 0.33 | +0.04 | +19.05% | 99 | 1,014 | 47.07% |
| AMD240531C00195000 | 2024-05-03 11:24AM EDT | 195.00 | 0.20 | 0.14 | 0.19 | +0.03 | +17.65% | 28 | 534 | 46.68% |
| AMD240531C00200000 | 2024-05-03 11:15AM EDT | 200.00 | 0.13 | 0.11 | 0.13 | +0.02 | +15.38% | 51 | 882 | 47.56% |
| AMD240531C00205000 | 2024-05-03 9:42AM EDT | 205.00 | 0.10 | 0.04 | 0.18 | 0.00 | - | 1 | 1,525 | 53.42% |
| AMD240531C00210000 | 2024-05-03 9:53AM EDT | 210.00 | 0.05 | 0.00 | 0.09 | -0.02 | -28.57% | 1 | 125 | 51.66% |
| AMD240531C00215000 | 2024-05-03 10:31AM EDT | 215.00 | 0.16 | 0.00 | 0.16 | +0.09 | +128.57% | 3 | 326 | 53.91% |
| AMD240531C00220000 | 2024-05-02 1:01PM EDT | 220.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 1 | 297 | 56.45% |
| AMD240531C00225000 | 2024-05-02 9:31AM EDT | 225.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 148 | 66.02% |
| AMD240531C00230000 | 2024-05-03 10:32AM EDT | 230.00 | 0.11 | 0.00 | 0.11 | +0.02 | +22.22% | 5 | 80 | 59.77% |
| AMD240531C00235000 | 2024-05-03 9:34AM EDT | 235.00 | 0.08 | 0.00 | 0.12 | +0.03 | +60.00% | 1 | 77 | 62.89% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 240.00 | 0.02 | 0.00 | 0.33 | 0.00 | - | 1 | 57 | 74.12% |
| AMD240531C00245000 | 2024-04-30 2:07PM EDT | 245.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 4 | 5 | 76.47% |
| AMD240531C00255000 | 2024-04-25 2:28PM EDT | 255.00 | 0.26 | 0.00 | 0.31 | 0.00 | - | 15 | 20 | 81.35% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.04 | 0.00 | 0.31 | 0.00 | - | 1 | 4 | 88.67% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.31 | 0.00 | - | 2 | 2 | 113.38% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 95.00 | 0.03 | 0.02 | 0.16 | 0.00 | - | 1 | 7 | 70.70% |
| AMD240531P00100000 | 2024-05-02 3:52PM EDT | 100.00 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 4 | 116 | 62.11% |
| AMD240531P00105000 | 2024-05-02 3:42PM EDT | 105.00 | 0.05 | 0.01 | 0.21 | -0.05 | -50.00% | 1 | 60 | 58.20% |
| AMD240531P00110000 | 2024-05-03 11:25AM EDT | 110.00 | 0.20 | 0.04 | 0.19 | 0.00 | - | 5 | 198 | 51.76% |
| AMD240531P00115000 | 2024-05-03 10:24AM EDT | 115.00 | 0.22 | 0.08 | 0.42 | -0.03 | -12.00% | 6 | 193 | 51.37% |
| AMD240531P00120000 | 2024-05-03 11:41AM EDT | 120.00 | 0.29 | 0.25 | 0.35 | -0.17 | -36.96% | 46 | 936 | 47.22% |
| AMD240531P00125000 | 2024-05-03 11:41AM EDT | 125.00 | 0.56 | 0.51 | 0.57 | -0.26 | -30.95% | 64 | 582 | 44.58% |
| AMD240531P00130000 | 2024-05-03 11:38AM EDT | 130.00 | 1.01 | 0.97 | 1.10 | -0.47 | -31.76% | 203 | 974 | 44.26% |
| AMD240531P00135000 | 2024-05-03 11:41AM EDT | 135.00 | 1.76 | 1.73 | 1.82 | -0.82 | -31.78% | 571 | 2,082 | 42.74% |
| AMD240531P00140000 | 2024-05-03 11:40AM EDT | 140.00 | 3.05 | 2.99 | 3.05 | -1.25 | -29.07% | 752 | 798 | 42.36% |
| AMD240531P00145000 | 2024-05-03 11:38AM EDT | 145.00 | 4.95 | 4.75 | 4.90 | -1.55 | -23.85% | 346 | 1,077 | 42.73% |
| AMD240531P00150000 | 2024-05-03 11:15AM EDT | 150.00 | 8.20 | 7.20 | 7.35 | -1.00 | -10.87% | 91 | 1,031 | 43.30% |
| AMD240531P00155000 | 2024-05-03 11:28AM EDT | 155.00 | 10.50 | 10.05 | 10.25 | -2.03 | -16.20% | 15 | 1,509 | 43.31% |
| AMD240531P00160000 | 2024-05-03 10:58AM EDT | 160.00 | 14.22 | 13.40 | 13.80 | -1.59 | -10.06% | 14 | 832 | 44.34% |
| AMD240531P00165000 | 2024-05-03 10:59AM EDT | 165.00 | 18.50 | 17.50 | 18.00 | -1.51 | -7.55% | 12 | 213 | 47.31% |
| AMD240531P00170000 | 2024-05-03 10:55AM EDT | 170.00 | 22.53 | 21.70 | 22.20 | -1.94 | -7.93% | 7 | 1,701 | 48.39% |
| AMD240531P00175000 | 2024-05-02 12:21PM EDT | 175.00 | 26.45 | 25.95 | 26.55 | -4.25 | -13.84% | 10 | 61 | 48.73% |
| AMD240531P00180000 | 2024-05-03 11:34AM EDT | 180.00 | 31.60 | 31.10 | 31.40 | -4.72 | -13.00% | 1 | 48 | 51.10% |
| AMD240531P00185000 | 2024-05-03 10:13AM EDT | 185.00 | 36.40 | 35.85 | 36.75 | -4.25 | -10.46% | 21 | 49 | 57.03% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 42.18 | 40.60 | 42.00 | 0.00 | - | 6 | 0 | 62.11% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 195.00 | 50.64 | 45.85 | 47.15 | 0.00 | - | 1 | 0 | 69.60% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 200.00 | 55.00 | 50.45 | 52.20 | 0.00 | - | 2 | 0 | 71.90% |
| AMD240531P00205000 | 2024-05-01 3:22PM EDT | 205.00 | 57.15 | 55.45 | 57.15 | 0.00 | - | 27 | 0 | 75.98% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 61.20 | 60.85 | 62.10 | 0.00 | - | 2 | 0 | 82.81% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 70.80 | 72.10 | 0.00 | - | - | 0 | 90.60% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 80.70 | 82.25 | 0.00 | - | - | 0 | 98.61% |
© 2024 Yahoo. All rights reserved.