Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00095000 | 2024-05-17 9:46AM EDT | 95.00 | 71.52 | 71.70 | 72.80 | +10.27 | +16.77% | 1 | 0 | 115.23% |
| AMD240607C00100000 | 2024-05-16 10:32AM EDT | 100.00 | 64.30 | 66.75 | 68.05 | 0.00 | - | 1 | 1 | 113.28% |
| AMD240607C00105000 | 2024-05-16 9:37AM EDT | 105.00 | 57.17 | 61.65 | 62.85 | 0.00 | - | 3 | 3 | 97.07% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 110.00 | 53.18 | 56.65 | 57.80 | 0.00 | - | 3 | 8 | 87.21% |
| AMD240607C00115000 | 2024-05-14 11:25AM EDT | 115.00 | 38.10 | 52.35 | 52.70 | 0.00 | - | 2 | 3 | 90.19% |
| AMD240607C00120000 | 2024-05-16 10:56AM EDT | 120.00 | 48.30 | 46.55 | 47.50 | +2.91 | +6.41% | 3 | 48 | 59.18% |
| AMD240607C00125000 | 2024-05-16 2:23PM EDT | 125.00 | 39.69 | 41.85 | 42.55 | 0.00 | - | 2 | 67 | 62.60% |
| AMD240607C00130000 | 2024-05-15 2:10PM EDT | 130.00 | 30.00 | 36.85 | 38.05 | 0.00 | - | 5 | 28 | 62.99% |
| AMD240607C00135000 | 2024-05-16 9:39AM EDT | 135.00 | 27.48 | 32.35 | 33.00 | 0.00 | - | 2 | 509 | 59.86% |
| AMD240607C00140000 | 2024-05-16 3:50PM EDT | 140.00 | 25.20 | 27.50 | 28.05 | +1.20 | +5.00% | 1 | 777 | 53.39% |
| AMD240607C00145000 | 2024-05-16 3:40PM EDT | 145.00 | 19.85 | 22.45 | 23.10 | 0.00 | - | 43 | 397 | 49.59% |
| AMD240607C00150000 | 2024-05-17 10:49AM EDT | 150.00 | 19.13 | 18.50 | 18.65 | +3.78 | +24.63% | 40 | 1,111 | 46.66% |
| AMD240607C00155000 | 2024-05-17 10:52AM EDT | 155.00 | 14.50 | 14.40 | 14.85 | +3.06 | +26.75% | 41 | 1,251 | 46.95% |
| AMD240607C00160000 | 2024-05-17 10:44AM EDT | 160.00 | 11.24 | 10.95 | 11.10 | +2.99 | +36.24% | 446 | 2,735 | 44.34% |
| AMD240607C00165000 | 2024-05-17 10:54AM EDT | 165.00 | 8.35 | 8.20 | 8.30 | +2.50 | +44.25% | 763 | 1,735 | 44.85% |
| AMD240607C00170000 | 2024-05-17 10:51AM EDT | 170.00 | 5.90 | 5.90 | 6.00 | +1.90 | +47.50% | 1,157 | 9,885 | 45.04% |
| AMD240607C00175000 | 2024-05-17 10:52AM EDT | 175.00 | 4.10 | 4.05 | 4.15 | +1.42 | +52.99% | 626 | 1,124 | 44.81% |
| AMD240607C00180000 | 2024-05-17 10:54AM EDT | 180.00 | 2.90 | 2.86 | 2.92 | +1.13 | +63.84% | 421 | 3,991 | 45.74% |
| AMD240607C00185000 | 2024-05-17 10:51AM EDT | 185.00 | 1.90 | 1.84 | 1.90 | +0.81 | +74.31% | 252 | 7,823 | 45.50% |
| AMD240607C00190000 | 2024-05-17 10:53AM EDT | 190.00 | 1.27 | 1.27 | 1.32 | +0.54 | +73.97% | 292 | 984 | 46.67% |
| AMD240607C00195000 | 2024-05-17 10:53AM EDT | 195.00 | 0.85 | 0.83 | 0.87 | +0.36 | +62.07% | 146 | 750 | 47.17% |
| AMD240607C00200000 | 2024-05-17 10:40AM EDT | 200.00 | 0.57 | 0.57 | 0.59 | +0.24 | +72.73% | 698 | 1,178 | 48.10% |
| AMD240607C00205000 | 2024-05-17 10:27AM EDT | 205.00 | 0.42 | 0.40 | 0.43 | +0.13 | +44.83% | 269 | 136 | 49.71% |
| AMD240607C00210000 | 2024-05-17 10:44AM EDT | 210.00 | 0.29 | 0.28 | 0.31 | +0.09 | +45.00% | 41 | 515 | 50.64% |
| AMD240607C00215000 | 2024-05-17 10:06AM EDT | 215.00 | 0.18 | 0.20 | 0.23 | +0.03 | +20.00% | 104 | 128 | 51.95% |
| AMD240607C00220000 | 2024-05-17 10:22AM EDT | 220.00 | 0.16 | 0.15 | 0.16 | +0.02 | +14.29% | 28 | 182 | 53.13% |
| AMD240607C00225000 | 2024-05-17 10:54AM EDT | 225.00 | 0.11 | 0.11 | 0.14 | 0.00 | - | 47 | 316 | 55.08% |
| AMD240607C00235000 | 2024-05-16 12:55PM EDT | 235.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 5 | 11 | 57.42% |
| AMD240607C00240000 | 2024-05-16 11:20AM EDT | 240.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 22 | 141 | 59.38% |
| AMD240607C00250000 | 2024-05-16 3:09PM EDT | 250.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 18 | 61.33% |
| AMD240607C00255000 | 2024-05-16 11:22AM EDT | 255.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 3 | 60.55% |
| AMD240607C00260000 | 2024-05-16 1:06PM EDT | 260.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 64.45% |
| AMD240607C00265000 | 2024-05-17 9:30AM EDT | 265.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 151 | 152 | 65.63% |
| AMD240607C00270000 | 2024-05-17 9:34AM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 272 | 66.41% |
| AMD240607C00295000 | 2024-05-16 11:42AM EDT | 295.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 207 | 209 | 74.22% |
| AMD240607C00300000 | 2024-05-08 1:50PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 58 | 76.56% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 80.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 98.44% |
| AMD240607P00085000 | 2024-05-16 9:59AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 92.19% |
| AMD240607P00090000 | 2024-05-01 11:13AM EDT | 90.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 3 | 87.50% |
| AMD240607P00095000 | 2024-05-15 1:01PM EDT | 95.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 57 | 82.03% |
| AMD240607P00100000 | 2024-05-16 1:00PM EDT | 100.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 46 | 73.44% |
| AMD240607P00105000 | 2024-05-15 11:22AM EDT | 105.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 65 | 68.75% |
| AMD240607P00110000 | 2024-05-16 12:17PM EDT | 110.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 77 | 63.67% |
| AMD240607P00115000 | 2024-05-17 10:48AM EDT | 115.00 | 0.03 | 0.03 | 0.05 | -0.01 | -20.00% | 23 | 198 | 60.55% |
| AMD240607P00120000 | 2024-05-16 3:38PM EDT | 120.00 | 0.08 | 0.04 | 0.06 | +0.01 | +14.29% | 3 | 476 | 55.66% |
| AMD240607P00125000 | 2024-05-17 9:34AM EDT | 125.00 | 0.10 | 0.07 | 0.10 | 0.00 | - | 11 | 1,009 | 52.93% |
| AMD240607P00130000 | 2024-05-17 10:52AM EDT | 130.00 | 0.12 | 0.11 | 0.14 | -0.03 | -18.75% | 63 | 437 | 50.10% |
| AMD240607P00135000 | 2024-05-17 10:48AM EDT | 135.00 | 0.20 | 0.18 | 0.21 | -0.05 | -20.00% | 158 | 1,725 | 46.48% |
| AMD240607P00140000 | 2024-05-17 10:49AM EDT | 140.00 | 0.34 | 0.33 | 0.36 | -0.15 | -30.61% | 56 | 1,394 | 44.04% |
| AMD240607P00145000 | 2024-05-17 10:51AM EDT | 145.00 | 0.62 | 0.61 | 0.64 | -0.34 | -35.42% | 73 | 756 | 42.14% |
| AMD240607P00150000 | 2024-05-17 10:51AM EDT | 150.00 | 1.20 | 1.18 | 1.22 | -0.57 | -32.20% | 188 | 2,525 | 41.53% |
| AMD240607P00155000 | 2024-05-17 10:53AM EDT | 155.00 | 2.14 | 2.16 | 2.21 | -0.96 | -30.57% | 145 | 1,849 | 41.35% |
| AMD240607P00160000 | 2024-05-17 10:48AM EDT | 160.00 | 3.51 | 3.60 | 3.70 | -1.52 | -30.22% | 194 | 1,551 | 41.24% |
| AMD240607P00165000 | 2024-05-17 10:52AM EDT | 165.00 | 5.79 | 5.75 | 5.90 | -1.61 | -21.76% | 196 | 431 | 42.02% |
| AMD240607P00170000 | 2024-05-17 10:49AM EDT | 170.00 | 8.14 | 8.35 | 8.45 | -1.96 | -19.41% | 111 | 1,121 | 41.31% |
| AMD240607P00175000 | 2024-05-17 10:43AM EDT | 175.00 | 11.90 | 11.40 | 11.80 | -1.90 | -13.77% | 42 | 157 | 42.14% |
| AMD240607P00180000 | 2024-05-17 10:32AM EDT | 180.00 | 15.75 | 14.90 | 15.50 | -2.60 | -14.17% | 17 | 84 | 42.15% |
| AMD240607P00185000 | 2024-05-17 10:05AM EDT | 185.00 | 20.95 | 19.50 | 19.70 | -5.27 | -20.10% | 3 | 17 | 43.16% |
| AMD240607P00190000 | 2024-05-15 11:05AM EDT | 190.00 | 32.23 | 23.40 | 24.30 | 0.00 | - | 4 | 3 | 45.83% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 195.00 | 42.00 | 28.30 | 29.10 | 0.00 | - | 1 | 0 | 49.49% |
| AMD240607P00200000 | 2024-05-14 11:16AM EDT | 200.00 | 47.70 | 33.20 | 34.10 | 0.00 | - | 36 | 0 | 55.13% |
| AMD240607P00260000 | 2024-05-06 10:17AM EDT | 260.00 | 104.80 | 92.65 | 93.75 | 0.00 | - | - | 0 | 78.32% |
© 2024 Yahoo. All rights reserved.