Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712C00075000 | 2024-06-03 10:24AM EDT | 75.00 | 92.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240712C00080000 | 2024-06-26 11:53AM EDT | 80.00 | 77.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240712C00085000 | 2024-05-31 12:09PM EDT | 85.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240712C00100000 | 2024-06-20 11:51AM EDT | 100.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240712C00110000 | 2024-06-25 3:57PM EDT | 110.00 | 50.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240712C00115000 | 2024-06-18 2:23PM EDT | 115.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240712C00120000 | 2024-06-26 1:00PM EDT | 120.00 | 36.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240712C00125000 | 2024-06-26 3:24PM EDT | 125.00 | 31.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240712C00130000 | 2024-06-26 3:34PM EDT | 130.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240712C00135000 | 2024-06-26 12:41PM EDT | 135.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240712C00140000 | 2024-06-26 3:40PM EDT | 140.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| AMD240712C00145000 | 2024-06-26 3:52PM EDT | 145.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| AMD240712C00150000 | 2024-06-26 3:53PM EDT | 150.00 | 9.96 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| AMD240712C00155000 | 2024-06-26 3:51PM EDT | 155.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.00% |
| AMD240712C00160000 | 2024-06-26 3:59PM EDT | 160.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2,121 | 0 | 1.56% |
| AMD240712C00165000 | 2024-06-26 3:59PM EDT | 165.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1,527 | 0 | 6.25% |
| AMD240712C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 6.25% |
| AMD240712C00175000 | 2024-06-26 3:55PM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 12.50% |
| AMD240712C00180000 | 2024-06-26 3:59PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 12.50% |
| AMD240712C00185000 | 2024-06-26 3:47PM EDT | 185.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 12.50% |
| AMD240712C00190000 | 2024-06-26 3:49PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| AMD240712C00195000 | 2024-06-26 2:56PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| AMD240712C00200000 | 2024-06-26 3:58PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMD240712C00205000 | 2024-06-26 10:52AM EDT | 205.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD240712C00210000 | 2024-06-26 11:45AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| AMD240712C00215000 | 2024-06-25 10:08AM EDT | 215.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMD240712C00220000 | 2024-06-26 10:13AM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240712C00225000 | 2024-06-26 11:51AM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240712C00230000 | 2024-06-25 1:10PM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMD240712C00235000 | 2024-06-26 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240712C00240000 | 2024-06-24 12:14PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240712C00245000 | 2024-06-21 10:12AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AMD240712C00250000 | 2024-06-26 10:08AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240712C00255000 | 2024-06-24 12:31PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240712C00260000 | 2024-06-20 3:17PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMD240712C00265000 | 2024-06-07 12:51PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240712C00270000 | 2024-06-20 12:04PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240712C00275000 | 2024-06-25 11:19AM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240712C00280000 | 2024-06-17 9:37AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240712C00295000 | 2024-06-21 10:33AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712P00080000 | 2024-05-31 10:38AM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240712P00090000 | 2024-06-17 10:02AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240712P00095000 | 2024-06-25 1:10PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMD240712P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240712P00105000 | 2024-06-26 10:03AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240712P00110000 | 2024-06-26 10:04AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240712P00115000 | 2024-06-26 12:47PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240712P00120000 | 2024-06-26 3:02PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| AMD240712P00125000 | 2024-06-26 3:25PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMD240712P00130000 | 2024-06-26 3:59PM EDT | 130.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| AMD240712P00135000 | 2024-06-26 3:54PM EDT | 135.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| AMD240712P00140000 | 2024-06-26 3:58PM EDT | 140.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 12.50% |
| AMD240712P00145000 | 2024-06-26 3:54PM EDT | 145.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 564 | 0 | 12.50% |
| AMD240712P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 6.25% |
| AMD240712P00155000 | 2024-06-26 3:59PM EDT | 155.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 1.56% |
| AMD240712P00160000 | 2024-06-26 3:41PM EDT | 160.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| AMD240712P00165000 | 2024-06-26 3:59PM EDT | 165.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| AMD240712P00170000 | 2024-06-26 3:33PM EDT | 170.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AMD240712P00175000 | 2024-06-26 1:48PM EDT | 175.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240712P00180000 | 2024-06-26 3:55PM EDT | 180.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240712P00185000 | 2024-06-21 9:48AM EDT | 185.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240712P00190000 | 2024-06-26 11:53AM EDT | 190.00 | 32.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240712P00195000 | 2024-06-21 9:33AM EDT | 195.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240712P00200000 | 2024-06-20 12:51PM EDT | 200.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240712P00210000 | 2024-06-20 9:50AM EDT | 210.00 | 47.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240712P00215000 | 2024-06-21 2:39PM EDT | 215.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240712P00220000 | 2024-06-13 9:55AM EDT | 220.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.