UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,313.00 +2.00 (+0.09%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,372.05 +1,859.78 (+4.09%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 50.00 | 99.80 | 97.05 | 100.20 | 0.00 | - | 2 | 1 | 82.91% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 60.00 | 99.73 | 87.15 | 90.35 | 0.00 | - | 1 | 3 | 71.13% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 65.00 | 92.05 | 82.70 | 86.50 | 0.00 | - | 1 | 1 | 70.96% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 78.30 | 82.00 | 0.00 | - | 2 | 5 | 68.47% |
| AMD250321C00085000 | 2024-04-30 3:23PM EDT | 85.00 | 81.40 | 66.45 | 68.30 | 0.00 | - | 5 | 7 | 62.61% |
| AMD250321C00090000 | 2024-05-02 10:23AM EDT | 90.00 | 59.05 | 62.70 | 64.40 | -3.20 | -5.14% | 1 | 10 | 61.80% |
| AMD250321C00095000 | 2024-04-30 9:52AM EDT | 95.00 | 72.70 | 58.80 | 59.60 | 0.00 | - | 4 | 28 | 58.97% |
| AMD250321C00100000 | 2024-05-02 3:30PM EDT | 100.00 | 55.65 | 54.35 | 55.30 | +0.75 | +1.37% | 2 | 61 | 56.04% |
| AMD250321C00105000 | 2024-04-30 10:22AM EDT | 105.00 | 65.50 | 51.00 | 52.55 | 0.00 | - | 2 | 15 | 56.69% |
| AMD250321C00110000 | 2024-05-02 11:02AM EDT | 110.00 | 47.29 | 46.90 | 49.20 | +1.08 | +2.34% | 1 | 59 | 55.13% |
| AMD250321C00115000 | 2024-05-01 3:32PM EDT | 115.00 | 45.00 | 44.40 | 45.20 | 0.00 | - | 9 | 76 | 54.50% |
| AMD250321C00120000 | 2024-05-02 1:46PM EDT | 120.00 | 41.10 | 40.65 | 42.45 | -2.75 | -6.27% | 1 | 131 | 53.57% |
| AMD250321C00125000 | 2024-05-02 10:01AM EDT | 125.00 | 37.75 | 38.35 | 39.15 | -2.90 | -7.13% | 4 | 52 | 53.35% |
| AMD250321C00130000 | 2024-05-01 12:36PM EDT | 130.00 | 35.20 | 34.95 | 36.95 | 0.00 | - | 2 | 72 | 52.82% |
| AMD250321C00135000 | 2024-05-02 12:03PM EDT | 135.00 | 33.25 | 32.55 | 33.10 | +0.75 | +2.31% | 5 | 41 | 51.38% |
| AMD250321C00140000 | 2024-05-02 11:32AM EDT | 140.00 | 30.00 | 30.40 | 32.10 | -0.58 | -1.90% | 9 | 160 | 52.72% |
| AMD250321C00145000 | 2024-05-02 2:49PM EDT | 145.00 | 28.56 | 27.60 | 28.25 | +0.79 | +2.84% | 8 | 360 | 50.43% |
| AMD250321C00150000 | 2024-05-02 2:53PM EDT | 150.00 | 26.75 | 25.70 | 26.50 | +1.27 | +4.98% | 37 | 765 | 50.74% |
| AMD250321C00155000 | 2024-05-02 12:07PM EDT | 155.00 | 23.55 | 23.60 | 24.15 | +0.07 | +0.30% | 13 | 423 | 50.07% |
| AMD250321C00160000 | 2024-05-02 12:31PM EDT | 160.00 | 21.54 | 21.80 | 22.30 | -0.26 | -1.19% | 10 | 223 | 50.36% |
| AMD250321C00165000 | 2024-05-02 2:43PM EDT | 165.00 | 20.25 | 20.35 | 20.50 | -0.10 | -0.49% | 33 | 117 | 50.02% |
| AMD250321C00170000 | 2024-05-02 1:47PM EDT | 170.00 | 18.52 | 18.55 | 19.00 | -0.48 | -2.53% | 35 | 250 | 50.02% |
| AMD250321C00175000 | 2024-05-02 1:35PM EDT | 175.00 | 17.00 | 17.10 | 18.00 | -0.72 | -4.06% | 3 | 299 | 50.74% |
| AMD250321C00180000 | 2024-05-02 3:53PM EDT | 180.00 | 15.80 | 15.75 | 16.25 | +0.30 | +1.94% | 15 | 541 | 49.90% |
| AMD250321C00185000 | 2024-05-02 3:31PM EDT | 185.00 | 14.85 | 14.40 | 14.90 | +0.45 | +3.13% | 53 | 511 | 49.61% |
| AMD250321C00190000 | 2024-05-02 3:49PM EDT | 190.00 | 13.40 | 13.25 | 13.75 | +0.15 | +1.13% | 23 | 760 | 49.53% |
| AMD250321C00195000 | 2024-05-01 3:49PM EDT | 195.00 | 12.19 | 12.20 | 12.55 | 0.00 | - | 35 | 496 | 49.19% |
| AMD250321C00200000 | 2024-05-02 2:59PM EDT | 200.00 | 11.50 | 11.20 | 11.45 | -0.50 | -4.17% | 18 | 1,164 | 48.88% |
| AMD250321C00210000 | 2024-05-02 1:08PM EDT | 210.00 | 9.55 | 9.40 | 10.25 | +0.07 | +0.74% | 36 | 431 | 49.88% |
| AMD250321C00220000 | 2024-05-02 3:12PM EDT | 220.00 | 8.00 | 8.00 | 8.20 | -0.07 | -0.87% | 26 | 1,174 | 48.55% |
| AMD250321C00230000 | 2024-05-02 1:15PM EDT | 230.00 | 6.80 | 6.65 | 7.70 | +0.37 | +5.75% | 5 | 82 | 50.25% |
| AMD250321C00240000 | 2024-05-01 3:16PM EDT | 240.00 | 6.35 | 5.65 | 5.90 | 0.00 | - | 2 | 60 | 48.38% |
| AMD250321C00250000 | 2024-05-02 10:28AM EDT | 250.00 | 4.80 | 4.85 | 5.05 | -0.45 | -8.57% | 2 | 181 | 48.43% |
| AMD250321C00260000 | 2024-05-02 2:48PM EDT | 260.00 | 4.20 | 4.00 | 4.35 | -0.40 | -8.70% | 6 | 1,434 | 48.55% |
| AMD250321C00270000 | 2024-05-02 1:36PM EDT | 270.00 | 3.50 | 3.45 | 4.35 | -0.25 | -6.67% | 11 | 144 | 50.62% |
| AMD250321C00280000 | 2024-05-01 3:57PM EDT | 280.00 | 3.13 | 2.94 | 3.15 | 0.00 | - | 12 | 412 | 48.44% |
| AMD250321C00290000 | 2024-04-24 10:03AM EDT | 290.00 | 4.20 | 2.56 | 2.69 | 0.00 | - | 4 | 110 | 48.42% |
| AMD250321C00300000 | 2024-05-02 12:54PM EDT | 300.00 | 2.25 | 1.36 | 2.92 | +0.01 | +0.45% | 1 | 57 | 51.03% |
| AMD250321C00310000 | 2024-05-02 12:54PM EDT | 310.00 | 2.00 | 1.57 | 2.29 | -0.30 | -13.04% | 1 | 15 | 49.93% |
| AMD250321C00320000 | 2024-05-02 2:11PM EDT | 320.00 | 1.87 | 1.58 | 2.15 | +0.02 | +1.08% | 1 | 19 | 50.77% |
| AMD250321C00330000 | 2024-05-01 10:12AM EDT | 330.00 | 1.69 | 1.38 | 1.77 | 0.00 | - | 10 | 217 | 50.23% |
| AMD250321C00340000 | 2024-05-01 11:26AM EDT | 340.00 | 1.34 | 1.28 | 1.59 | 0.00 | - | 7 | 94 | 50.55% |
| AMD250321C00350000 | 2024-05-01 11:10AM EDT | 350.00 | 1.25 | 1.04 | 1.53 | 0.00 | - | 6 | 73 | 51.48% |
| AMD250321C00360000 | 2024-05-01 10:20AM EDT | 360.00 | 1.20 | 0.70 | 2.35 | 0.00 | - | 2 | 86 | 52.69% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 50.00 | 0.55 | 0.10 | 2.21 | 0.00 | - | 1 | 6 | 69.68% |
| AMD250321P00055000 | 2024-04-05 12:21PM EDT | 55.00 | 0.50 | 0.00 | 2.56 | 0.00 | - | 2 | 2 | 65.39% |
| AMD250321P00065000 | 2024-05-01 10:12AM EDT | 65.00 | 1.12 | 0.31 | 1.66 | 0.00 | - | 1 | 4 | 52.34% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 70.00 | 1.00 | 0.15 | 2.02 | 0.00 | - | 1 | 17 | 56.65% |
| AMD250321P00075000 | 2024-04-30 3:24PM EDT | 75.00 | 1.05 | 0.89 | 2.34 | -0.55 | -34.38% | 8 | 140 | 54.16% |
| AMD250321P00080000 | 2024-05-02 2:54PM EDT | 80.00 | 1.77 | 1.44 | 2.20 | +0.22 | +14.19% | 3 | 21 | 48.98% |
| AMD250321P00085000 | 2024-05-01 2:38PM EDT | 85.00 | 2.31 | 2.19 | 2.56 | 0.00 | - | 1 | 537 | 46.84% |
| AMD250321P00090000 | 2024-05-02 1:12PM EDT | 90.00 | 2.93 | 2.83 | 3.05 | -0.22 | -6.98% | 6 | 218 | 45.17% |
| AMD250321P00095000 | 2024-05-01 3:44PM EDT | 95.00 | 3.80 | 3.65 | 3.75 | 0.00 | - | 10 | 545 | 44.12% |
| AMD250321P00100000 | 2024-05-02 9:54AM EDT | 100.00 | 5.00 | 4.20 | 4.75 | +0.20 | +4.17% | 71 | 391 | 43.74% |
| AMD250321P00105000 | 2024-05-02 3:08PM EDT | 105.00 | 5.60 | 5.30 | 6.00 | -0.20 | -3.45% | 2 | 815 | 43.65% |
| AMD250321P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 6.90 | 6.90 | 7.60 | +0.09 | +1.32% | 2 | 895 | 44.00% |
| AMD250321P00115000 | 2024-05-02 12:20PM EDT | 115.00 | 8.70 | 7.95 | 8.95 | -0.24 | -2.68% | 350 | 738 | 43.18% |
| AMD250321P00120000 | 2024-05-02 12:49PM EDT | 120.00 | 10.25 | 8.75 | 10.65 | +0.46 | +4.70% | 11 | 1,213 | 42.85% |
| AMD250321P00125000 | 2024-05-02 2:54PM EDT | 125.00 | 11.81 | 11.85 | 12.05 | -0.09 | -0.76% | 11 | 963 | 41.47% |
| AMD250321P00130000 | 2024-05-02 10:02AM EDT | 130.00 | 15.25 | 13.85 | 14.65 | +1.60 | +11.72% | 3 | 4,899 | 42.31% |
| AMD250321P00135000 | 2024-05-02 12:49PM EDT | 135.00 | 16.54 | 15.10 | 16.65 | -0.17 | -1.02% | 2 | 1,117 | 41.51% |
| AMD250321P00140000 | 2024-05-02 11:01AM EDT | 140.00 | 19.25 | 18.40 | 18.75 | +1.10 | +6.06% | 20 | 3,271 | 40.60% |
| AMD250321P00145000 | 2024-05-02 3:46PM EDT | 145.00 | 21.02 | 20.00 | 21.20 | -0.67 | -3.09% | 18 | 1,949 | 40.05% |
| AMD250321P00150000 | 2024-05-02 1:26PM EDT | 150.00 | 24.00 | 23.70 | 24.35 | -1.70 | -6.61% | 4 | 2,114 | 40.47% |
| AMD250321P00155000 | 2024-05-02 10:32AM EDT | 155.00 | 27.40 | 25.70 | 28.40 | +1.75 | +6.82% | 12 | 279 | 42.21% |
| AMD250321P00160000 | 2024-05-01 3:34PM EDT | 160.00 | 29.50 | 29.55 | 30.35 | 0.00 | - | 26 | 1,490 | 39.84% |
| AMD250321P00165000 | 2024-05-02 2:47PM EDT | 165.00 | 32.70 | 32.65 | 33.35 | -1.39 | -4.08% | 16 | 855 | 39.10% |
| AMD250321P00170000 | 2024-05-01 3:13PM EDT | 170.00 | 36.62 | 36.00 | 36.55 | +1.22 | +3.45% | 3 | 870 | 38.44% |
| AMD250321P00175000 | 2024-04-29 11:18AM EDT | 175.00 | 39.10 | 39.35 | 40.15 | +5.92 | +17.84% | 1 | 370 | 38.27% |
| AMD250321P00180000 | 2024-05-02 2:46PM EDT | 180.00 | 43.18 | 41.90 | 43.50 | +0.78 | +1.84% | 10 | 157 | 37.34% |
| AMD250321P00185000 | 2024-05-02 2:46PM EDT | 185.00 | 46.88 | 45.60 | 47.55 | +4.83 | +11.49% | 10 | 241 | 37.55% |
| AMD250321P00190000 | 2024-05-01 11:10AM EDT | 190.00 | 51.16 | 49.05 | 51.10 | 0.00 | - | 4 | 256 | 36.47% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 195.00 | 51.50 | 53.00 | 55.75 | 0.00 | - | 6 | 87 | 37.54% |
| AMD250321P00200000 | 2024-05-01 11:10AM EDT | 200.00 | 58.90 | 57.20 | 59.85 | 0.00 | - | 5 | 108 | 37.21% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 210.00 | 68.59 | 66.80 | 68.25 | 0.00 | - | 7 | 113 | 36.35% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 220.00 | 78.27 | 74.65 | 77.55 | 0.00 | - | 1 | 28 | 37.18% |
| AMD250321P00230000 | 2024-04-30 3:20PM EDT | 230.00 | 74.41 | 84.40 | 87.35 | 0.00 | - | 3 | 4 | 39.14% |
| AMD250321P00240000 | 2024-05-01 12:13PM EDT | 240.00 | 96.87 | 94.20 | 95.15 | 0.00 | - | 1 | 1 | 32.86% |
| AMD250321P00250000 | 2024-04-11 1:29PM EDT | 250.00 | 83.88 | 102.65 | 106.50 | 0.00 | - | - | 10 | 40.80% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 300.00 | 141.00 | 152.40 | 156.45 | 0.00 | - | - | 0 | 49.87% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 182.40 | 186.30 | 0.00 | - | 2 | 0 | 53.81% |
© 2024 Yahoo. All rights reserved.