Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00075000 | 2024-06-18 3:13PM EDT | 75.00 | 80.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240802C00080000 | 2024-06-20 3:40PM EDT | 80.00 | 82.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240802C00095000 | 2024-06-20 10:08AM EDT | 95.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802C00100000 | 2024-06-25 10:42AM EDT | 100.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240802C00110000 | 2024-06-20 9:50AM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802C00120000 | 2024-06-26 3:13PM EDT | 120.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802C00125000 | 2024-06-24 12:49PM EDT | 125.00 | 38.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802C00130000 | 2024-06-25 11:40AM EDT | 130.00 | 31.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240802C00135000 | 2024-06-26 2:26PM EDT | 135.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240802C00140000 | 2024-06-26 3:59PM EDT | 140.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMD240802C00145000 | 2024-06-26 3:26PM EDT | 145.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 0.00% |
| AMD240802C00150000 | 2024-06-26 3:54PM EDT | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| AMD240802C00155000 | 2024-06-26 3:56PM EDT | 155.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| AMD240802C00160000 | 2024-06-26 3:56PM EDT | 160.00 | 9.17 | 0.00 | 0.00 | 0.00 | - | 689 | 0 | 1.56% |
| AMD240802C00165000 | 2024-06-26 3:58PM EDT | 165.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| AMD240802C00170000 | 2024-06-26 3:56PM EDT | 170.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 6.25% |
| AMD240802C00175000 | 2024-06-26 3:46PM EDT | 175.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| AMD240802C00180000 | 2024-06-26 3:56PM EDT | 180.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 12.50% |
| AMD240802C00185000 | 2024-06-26 3:59PM EDT | 185.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| AMD240802C00190000 | 2024-06-26 3:56PM EDT | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| AMD240802C00195000 | 2024-06-26 3:39PM EDT | 195.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AMD240802C00200000 | 2024-06-26 3:46PM EDT | 200.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 12.50% |
| AMD240802C00205000 | 2024-06-26 3:30PM EDT | 205.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| AMD240802C00210000 | 2024-06-26 12:41PM EDT | 210.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| AMD240802C00215000 | 2024-06-26 10:58AM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD240802C00220000 | 2024-06-26 11:43AM EDT | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240802C00225000 | 2024-06-26 11:36AM EDT | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802C00230000 | 2024-06-25 10:43AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802C00235000 | 2024-06-26 10:56AM EDT | 235.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802C00240000 | 2024-06-25 9:41AM EDT | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802C00245000 | 2024-06-26 11:41AM EDT | 245.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802C00250000 | 2024-06-26 3:43PM EDT | 250.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240802C00260000 | 2024-06-21 11:13AM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240802C00265000 | 2024-06-20 3:14PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD240802C00270000 | 2024-06-18 2:11PM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD240802C00280000 | 2024-06-21 11:14AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240802C00290000 | 2024-06-20 11:04AM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240802C00295000 | 2024-06-26 12:14PM EDT | 295.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240802P00090000 | 2024-06-24 12:11PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD240802P00095000 | 2024-06-26 1:47PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240802P00100000 | 2024-06-26 1:15PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802P00105000 | 2024-06-26 1:45PM EDT | 105.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| AMD240802P00110000 | 2024-06-26 1:12PM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240802P00115000 | 2024-06-26 12:49PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| AMD240802P00120000 | 2024-06-26 12:49PM EDT | 120.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240802P00125000 | 2024-06-26 3:12PM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| AMD240802P00130000 | 2024-06-26 3:17PM EDT | 130.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| AMD240802P00135000 | 2024-06-26 3:42PM EDT | 135.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| AMD240802P00140000 | 2024-06-26 3:54PM EDT | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AMD240802P00145000 | 2024-06-26 3:23PM EDT | 145.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| AMD240802P00150000 | 2024-06-26 3:59PM EDT | 150.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| AMD240802P00155000 | 2024-06-26 3:44PM EDT | 155.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 1.56% |
| AMD240802P00160000 | 2024-06-26 3:45PM EDT | 160.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AMD240802P00165000 | 2024-06-26 1:20PM EDT | 165.00 | 13.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMD240802P00170000 | 2024-06-26 1:29PM EDT | 170.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240802P00175000 | 2024-06-25 1:07PM EDT | 175.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802P00180000 | 2024-06-26 3:55PM EDT | 180.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240802P00185000 | 2024-06-25 9:37AM EDT | 185.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802P00190000 | 2024-06-25 3:07PM EDT | 190.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240802P00200000 | 2024-06-26 12:48PM EDT | 200.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802P00210000 | 2024-06-25 1:04PM EDT | 210.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.