Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 85.00 | 61.00 | 59.90 | 60.85 | 0.00 | - | 1 | 43 | 67.29% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 90.00 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 270.64% |
| AMD240816C00095000 | 2024-04-19 9:37AM EDT | 95.00 | 57.05 | 50.30 | 51.45 | 0.00 | - | 2 | 2 | 60.28% |
| AMD240816C00100000 | 2024-05-02 10:06AM EDT | 100.00 | 44.40 | 46.05 | 46.90 | -3.30 | -6.92% | 22 | 291 | 59.13% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 45.20 | 41.45 | 42.45 | 0.00 | - | 2 | 99 | 56.31% |
| AMD240816C00110000 | 2024-05-01 3:43PM EDT | 110.00 | 38.65 | 37.30 | 37.70 | 0.00 | - | 52 | 41 | 53.52% |
| AMD240816C00115000 | 2024-05-02 10:26AM EDT | 115.00 | 33.20 | 33.30 | 33.70 | -3.90 | -10.51% | 2 | 144 | 52.54% |
| AMD240816C00120000 | 2024-05-02 10:02AM EDT | 120.00 | 28.43 | 28.95 | 29.75 | -1.57 | -5.23% | 1 | 71 | 50.05% |
| AMD240816C00125000 | 2024-05-01 2:16PM EDT | 125.00 | 25.70 | 25.65 | 26.60 | -0.61 | -2.32% | 1 | 83 | 50.71% |
| AMD240816C00130000 | 2024-05-02 9:38AM EDT | 130.00 | 24.65 | 22.25 | 22.75 | +0.95 | +4.01% | 12 | 254 | 49.71% |
| AMD240816C00135000 | 2024-05-01 3:30PM EDT | 135.00 | 18.65 | 19.55 | 19.70 | -3.10 | -14.25% | 106 | 606 | 49.02% |
| AMD240816C00140000 | 2024-05-02 10:27AM EDT | 140.00 | 17.00 | 16.90 | 17.10 | -2.55 | -13.04% | 100 | 572 | 48.98% |
| AMD240816C00145000 | 2024-05-02 10:30AM EDT | 145.00 | 14.55 | 14.50 | 14.65 | -0.25 | -1.69% | 37 | 1,016 | 48.55% |
| AMD240816C00150000 | 2024-05-02 10:28AM EDT | 150.00 | 12.40 | 12.35 | 12.50 | -0.20 | -1.59% | 186 | 979 | 48.27% |
| AMD240816C00155000 | 2024-05-02 10:30AM EDT | 155.00 | 10.50 | 10.45 | 10.60 | -0.30 | -2.78% | 143 | 1,950 | 48.01% |
| AMD240816C00160000 | 2024-05-02 10:28AM EDT | 160.00 | 8.90 | 8.85 | 9.00 | -0.05 | -0.56% | 78 | 884 | 47.98% |
| AMD240816C00165000 | 2024-05-02 10:29AM EDT | 165.00 | 7.50 | 7.45 | 7.60 | -0.25 | -3.23% | 205 | 2,560 | 47.93% |
| AMD240816C00170000 | 2024-05-02 10:27AM EDT | 170.00 | 6.30 | 6.30 | 6.40 | -0.35 | -5.26% | 145 | 5,682 | 47.90% |
| AMD240816C00175000 | 2024-05-02 10:29AM EDT | 175.00 | 5.25 | 5.20 | 5.35 | -0.16 | -2.96% | 214 | 1,084 | 47.80% |
| AMD240816C00180000 | 2024-05-02 10:13AM EDT | 180.00 | 4.30 | 4.25 | 4.40 | -0.20 | -4.44% | 146 | 1,886 | 47.49% |
| AMD240816C00185000 | 2024-05-02 10:13AM EDT | 185.00 | 3.53 | 3.55 | 3.70 | -0.22 | -5.87% | 25 | 1,916 | 47.66% |
| AMD240816C00190000 | 2024-05-02 10:12AM EDT | 190.00 | 2.85 | 3.00 | 3.10 | -0.35 | -10.94% | 60 | 985 | 47.78% |
| AMD240816C00195000 | 2024-05-02 9:53AM EDT | 195.00 | 2.46 | 2.48 | 2.57 | -0.60 | -19.61% | 9 | 4,145 | 47.78% |
| AMD240816C00200000 | 2024-05-02 10:15AM EDT | 200.00 | 2.05 | 2.08 | 2.15 | -0.15 | -6.82% | 50 | 5,091 | 47.93% |
| AMD240816C00210000 | 2024-05-02 10:00AM EDT | 210.00 | 1.41 | 1.42 | 1.51 | -0.11 | -7.24% | 13 | 2,821 | 48.27% |
| AMD240816C00220000 | 2024-05-02 10:18AM EDT | 220.00 | 1.01 | 1.02 | 1.08 | -0.08 | -7.34% | 20 | 1,060 | 48.80% |
| AMD240816C00230000 | 2024-05-02 9:57AM EDT | 230.00 | 0.73 | 0.72 | 0.78 | -0.06 | -7.59% | 1 | 1,266 | 49.35% |
| AMD240816C00240000 | 2024-05-02 9:51AM EDT | 240.00 | 0.56 | 0.51 | 0.58 | -0.08 | -12.50% | 4 | 1,252 | 50.10% |
| AMD240816C00250000 | 2024-05-02 10:30AM EDT | 250.00 | 0.39 | 0.35 | 0.44 | -0.09 | -19.15% | 3 | 1,278 | 50.05% |
| AMD240816C00260000 | 2024-05-02 9:58AM EDT | 260.00 | 0.25 | 0.28 | 0.33 | -0.11 | -30.56% | 5 | 704 | 50.93% |
| AMD240816C00270000 | 2024-05-02 10:18AM EDT | 270.00 | 0.23 | 0.21 | 0.26 | -0.01 | -4.17% | 1 | 982 | 51.66% |
| AMD240816C00280000 | 2024-05-01 3:12PM EDT | 280.00 | 0.22 | 0.16 | 0.22 | 0.00 | - | 55 | 247 | 52.64% |
| AMD240816C00290000 | 2024-05-02 9:36AM EDT | 290.00 | 0.18 | 0.12 | 0.17 | -0.41 | -69.49% | 3 | 158 | 53.17% |
| AMD240816C00300000 | 2024-05-02 10:14AM EDT | 300.00 | 0.11 | 0.09 | 0.14 | -0.01 | -8.33% | 11 | 2,187 | 53.91% |
| AMD240816C00310000 | 2024-05-01 3:26PM EDT | 310.00 | 0.13 | 0.07 | 0.13 | 0.00 | - | 25 | 2,103 | 55.08% |
| AMD240816C00320000 | 2024-05-01 1:16PM EDT | 320.00 | 0.09 | 0.05 | 0.11 | 0.00 | - | 80 | 373 | 55.66% |
| AMD240816C00330000 | 2024-05-01 12:30PM EDT | 330.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 201 | 282 | 56.64% |
| AMD240816C00340000 | 2024-05-02 9:35AM EDT | 340.00 | 0.10 | 0.04 | 0.08 | +0.03 | +42.86% | 34 | 1,139 | 57.62% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 350.00 | 0.12 | 0.02 | 0.08 | 0.00 | - | 1 | 262 | 58.20% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 360.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 4 | 68 | 59.18% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 370.00 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 155 | 60.16% |
| AMD240816C00380000 | 2024-04-30 9:30AM EDT | 380.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 1 | 641 | 62.11% |
| AMD240816C00390000 | 2024-05-01 3:20PM EDT | 390.00 | 0.01 | 0.03 | 0.05 | 0.00 | - | 13 | 1,828 | 62.89% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240816P00085000 | 2024-05-01 12:15PM EDT | 85.00 | 0.36 | 0.33 | 0.39 | 0.00 | - | 46 | 238 | 51.86% |
| AMD240816P00090000 | 2024-05-01 2:45PM EDT | 90.00 | 0.44 | 0.49 | 0.55 | 0.00 | - | 9 | 111 | 50.20% |
| AMD240816P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 0.80 | 0.69 | 0.76 | +0.20 | +33.33% | 7 | 161 | 48.85% |
| AMD240816P00100000 | 2024-05-02 10:29AM EDT | 100.00 | 1.04 | 1.00 | 1.07 | +0.07 | +7.22% | 141 | 580 | 47.41% |
| AMD240816P00105000 | 2024-05-01 3:35PM EDT | 105.00 | 1.27 | 1.43 | 1.51 | 0.00 | - | 48 | 351 | 46.27% |
| AMD240816P00110000 | 2024-05-02 10:08AM EDT | 110.00 | 2.35 | 2.05 | 2.12 | +0.41 | +21.13% | 69 | 757 | 45.37% |
| AMD240816P00115000 | 2024-05-02 10:03AM EDT | 115.00 | 3.12 | 2.88 | 2.96 | +0.34 | +12.23% | 72 | 2,192 | 44.80% |
| AMD240816P00120000 | 2024-05-02 10:29AM EDT | 120.00 | 4.00 | 3.90 | 4.15 | +0.17 | +4.44% | 1,064 | 2,161 | 44.85% |
| AMD240816P00125000 | 2024-05-02 10:14AM EDT | 125.00 | 5.55 | 5.30 | 5.40 | +0.45 | +8.82% | 555 | 3,153 | 43.96% |
| AMD240816P00130000 | 2024-05-02 10:31AM EDT | 130.00 | 7.10 | 6.95 | 7.05 | +1.39 | +24.34% | 151 | 2,107 | 43.65% |
| AMD240816P00135000 | 2024-05-02 10:31AM EDT | 135.00 | 9.00 | 8.95 | 9.05 | +0.31 | +3.57% | 115 | 2,803 | 43.53% |
| AMD240816P00140000 | 2024-05-02 10:31AM EDT | 140.00 | 11.15 | 11.10 | 11.20 | +0.45 | +4.21% | 168 | 8,493 | 42.91% |
| AMD240816P00145000 | 2024-05-02 10:31AM EDT | 145.00 | 13.70 | 13.75 | 13.85 | +0.34 | +2.54% | 156 | 3,459 | 42.94% |
| AMD240816P00150000 | 2024-05-02 10:04AM EDT | 150.00 | 17.15 | 16.60 | 16.80 | +2.25 | +15.10% | 11 | 3,085 | 43.01% |
| AMD240816P00155000 | 2024-05-02 10:26AM EDT | 155.00 | 19.87 | 19.50 | 19.75 | +0.61 | +3.17% | 19 | 3,002 | 42.18% |
| AMD240816P00160000 | 2024-05-02 10:25AM EDT | 160.00 | 23.40 | 22.90 | 23.25 | +1.29 | +5.83% | 9 | 5,859 | 42.30% |
| AMD240816P00165000 | 2024-05-02 10:25AM EDT | 165.00 | 27.07 | 26.50 | 27.10 | +1.10 | +4.24% | 2 | 1,799 | 42.87% |
| AMD240816P00170000 | 2024-05-01 3:20PM EDT | 170.00 | 27.80 | 30.20 | 30.75 | 0.00 | - | 19 | 1,115 | 41.94% |
| AMD240816P00175000 | 2024-05-02 10:19AM EDT | 175.00 | 35.22 | 34.25 | 34.80 | +2.27 | +6.89% | 1 | 915 | 41.79% |
| AMD240816P00180000 | 2024-05-01 1:54PM EDT | 180.00 | 37.54 | 38.20 | 39.05 | 0.00 | - | 19 | 1,164 | 41.79% |
| AMD240816P00185000 | 2024-05-01 2:21PM EDT | 185.00 | 42.57 | 42.65 | 43.40 | 0.00 | - | 76 | 731 | 41.62% |
| AMD240816P00190000 | 2024-05-01 3:34PM EDT | 190.00 | 44.90 | 47.10 | 48.15 | 0.00 | - | 32 | 1,401 | 43.08% |
| AMD240816P00195000 | 2024-05-02 9:30AM EDT | 195.00 | 49.40 | 51.55 | 52.60 | -0.25 | -0.50% | 3 | 494 | 42.33% |
| AMD240816P00200000 | 2024-05-02 9:30AM EDT | 200.00 | 55.22 | 56.15 | 57.25 | +2.55 | +4.84% | 2 | 877 | 42.26% |
| AMD240816P00210000 | 2024-05-01 3:45PM EDT | 210.00 | 65.27 | 65.90 | 67.25 | 0.00 | - | 175 | 849 | 46.75% |
| AMD240816P00220000 | 2024-05-01 1:12PM EDT | 220.00 | 76.35 | 75.95 | 77.40 | 0.00 | - | 25 | 129 | 52.16% |
| AMD240816P00230000 | 2024-05-01 3:22PM EDT | 230.00 | 83.50 | 85.95 | 87.05 | 0.00 | - | 340 | 2 | 52.95% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 240.00 | 71.80 | 95.70 | 97.00 | 0.00 | - | 1 | 0 | 56.03% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 250.00 | 87.67 | 105.60 | 107.10 | 0.00 | - | 1 | 0 | 50.46% |
| AMD240816P00260000 | 2024-04-03 11:02AM EDT | 260.00 | 79.45 | 115.70 | 117.05 | 0.00 | - | 1 | 0 | 53.81% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 270.00 | 92.82 | 125.70 | 127.05 | 0.00 | - | 1 | 0 | 56.57% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 280.00 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 290.00 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 330.00 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 340.00 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.