Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913C00075000 | 2024-09-06 12:28PM EDT | 75.00 | 57.79 | 75.60 | 75.85 | 0.00 | - | 1 | 1 | 390.63% |
| AMD240913C00080000 | 2024-09-06 2:13PM EDT | 80.00 | 53.43 | 70.55 | 70.85 | 0.00 | - | 1 | 4 | 357.81% |
| AMD240913C00085000 | 2024-09-11 2:24PM EDT | 85.00 | 61.46 | 65.65 | 65.85 | 0.00 | - | 3 | 13 | 326.56% |
| AMD240913C00090000 | 2024-09-11 11:57AM EDT | 90.00 | 52.05 | 60.60 | 60.95 | 0.00 | - | 1 | 5 | 225.00% |
| AMD240913C00095000 | 2024-09-10 3:50PM EDT | 95.00 | 53.50 | 55.75 | 56.00 | +5.94 | +12.49% | 33 | 34 | 278.13% |
| AMD240913C00100000 | 2024-09-12 3:04PM EDT | 100.00 | 50.92 | 50.60 | 50.85 | +3.56 | +7.52% | 76 | 79 | 241.41% |
| AMD240913C00105000 | 2024-09-11 11:57AM EDT | 105.00 | 36.86 | 45.60 | 45.85 | 0.00 | - | 10 | 18 | 215.63% |
| AMD240913C00110000 | 2024-09-12 12:27PM EDT | 110.00 | 39.80 | 40.60 | 41.00 | +5.63 | +16.48% | 3 | 39 | 168.75% |
| AMD240913C00115000 | 2024-09-11 11:57AM EDT | 115.00 | 27.11 | 35.60 | 35.85 | 0.00 | - | 2 | 92 | 166.41% |
| AMD240913C00120000 | 2024-09-12 3:36PM EDT | 120.00 | 30.80 | 30.75 | 30.95 | +0.66 | +2.19% | 69 | 467 | 143.36% |
| AMD240913C00125000 | 2024-09-12 3:34PM EDT | 125.00 | 25.77 | 25.65 | 26.00 | +0.71 | +2.83% | 11 | 280 | 114.45% |
| AMD240913C00128000 | 2024-09-12 10:36AM EDT | 128.00 | 21.00 | 22.70 | 22.90 | +1.15 | +5.79% | 13 | 66 | 93.75% |
| AMD240913C00129000 | 2024-09-12 10:57AM EDT | 129.00 | 20.95 | 21.65 | 21.85 | +2.10 | +11.14% | 2 | 63 | 103.13% |
| AMD240913C00130000 | 2024-09-12 2:47PM EDT | 130.00 | 20.40 | 20.65 | 20.90 | +1.80 | +9.68% | 64 | 361 | 70.31% |
| AMD240913C00131000 | 2024-09-12 10:47AM EDT | 131.00 | 19.01 | 19.65 | 19.90 | +0.01 | +0.05% | 1 | 202 | 67.19% |
| AMD240913C00132000 | 2024-09-12 3:34PM EDT | 132.00 | 18.80 | 18.75 | 19.00 | +0.59 | +3.24% | 14 | 339 | 93.95% |
| AMD240913C00133000 | 2024-09-12 3:34PM EDT | 133.00 | 17.80 | 17.70 | 18.00 | +0.95 | +5.64% | 61 | 2,235 | 85.55% |
| AMD240913C00134000 | 2024-09-12 2:54PM EDT | 134.00 | 16.30 | 16.70 | 16.90 | +0.39 | +2.45% | 76 | 576 | 70.31% |
| AMD240913C00135000 | 2024-09-12 3:11PM EDT | 135.00 | 15.85 | 15.80 | 15.95 | +0.80 | +5.32% | 132 | 1,870 | 80.47% |
| AMD240913C00136000 | 2024-09-12 3:36PM EDT | 136.00 | 14.80 | 14.75 | 14.90 | +1.51 | +11.36% | 28 | 592 | 68.36% |
| AMD240913C00137000 | 2024-09-12 3:33PM EDT | 137.00 | 13.74 | 13.55 | 13.80 | +0.48 | +3.62% | 164 | 1,135 | 58.59% |
| AMD240913C00138000 | 2024-09-12 3:21PM EDT | 138.00 | 12.80 | 12.65 | 12.85 | +0.61 | +5.00% | 173 | 1,648 | 63.67% |
| AMD240913C00139000 | 2024-09-12 3:19PM EDT | 139.00 | 12.00 | 11.65 | 11.85 | +0.82 | +7.33% | 371 | 1,138 | 59.38% |
| AMD240913C00140000 | 2024-09-12 3:37PM EDT | 140.00 | 10.75 | 10.65 | 10.85 | +0.50 | +4.88% | 4,270 | 7,255 | 55.08% |
| AMD240913C00141000 | 2024-09-12 3:26PM EDT | 141.00 | 9.80 | 9.75 | 9.95 | +0.68 | +7.46% | 407 | 1,903 | 50.59% |
| AMD240913C00142000 | 2024-09-12 3:35PM EDT | 142.00 | 8.85 | 8.80 | 8.95 | +0.55 | +6.63% | 692 | 2,980 | 54.59% |
| AMD240913C00143000 | 2024-09-12 3:19PM EDT | 143.00 | 7.92 | 7.80 | 8.00 | +0.39 | +5.18% | 410 | 2,489 | 52.64% |
| AMD240913C00144000 | 2024-09-12 3:21PM EDT | 144.00 | 6.90 | 6.90 | 7.05 | +0.50 | +7.81% | 640 | 2,017 | 50.00% |
| AMD240913C00145000 | 2024-09-12 3:40PM EDT | 145.00 | 5.95 | 5.85 | 6.00 | +0.20 | +3.48% | 6,193 | 12,743 | 41.99% |
| AMD240913C00146000 | 2024-09-12 3:32PM EDT | 146.00 | 5.13 | 4.95 | 5.10 | +0.23 | +4.69% | 967 | 3,868 | 40.82% |
| AMD240913C00147000 | 2024-09-12 3:39PM EDT | 147.00 | 4.30 | 4.15 | 4.25 | +0.18 | +4.37% | 1,265 | 4,079 | 39.99% |
| AMD240913C00148000 | 2024-09-12 3:33PM EDT | 148.00 | 3.30 | 3.30 | 3.45 | -0.24 | -6.78% | 2,515 | 8,050 | 39.06% |
| AMD240913C00149000 | 2024-09-12 3:35PM EDT | 149.00 | 2.67 | 2.71 | 2.76 | -0.16 | -5.65% | 5,422 | 1,964 | 39.16% |
| AMD240913C00150000 | 2024-09-12 3:41PM EDT | 150.00 | 2.07 | 1.97 | 2.02 | -0.23 | -10.18% | 20,443 | 7,450 | 36.13% |
| AMD240913C00152500 | 2024-09-12 3:40PM EDT | 152.50 | 0.91 | 0.91 | 0.94 | -0.32 | -25.20% | 22,861 | 7,793 | 37.16% |
| AMD240913C00155000 | 2024-09-12 3:41PM EDT | 155.00 | 0.33 | 0.31 | 0.32 | -0.25 | -43.86% | 14,415 | 7,220 | 36.18% |
| AMD240913C00157500 | 2024-09-12 3:40PM EDT | 157.50 | 0.10 | 0.10 | 0.11 | -0.19 | -65.52% | 5,653 | 1,612 | 37.79% |
| AMD240913C00160000 | 2024-09-12 3:36PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.11 | -73.33% | 8,771 | 6,750 | 40.23% |
| AMD240913C00162500 | 2024-09-12 3:28PM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 407 | 828 | 44.53% |
| AMD240913C00165000 | 2024-09-12 3:36PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 170 | 2,246 | 48.44% |
| AMD240913C00167500 | 2024-09-12 1:34PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 98 | 323 | 51.56% |
| AMD240913C00170000 | 2024-09-12 3:41PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 238 | 2,339 | 57.81% |
| AMD240913C00172500 | 2024-09-11 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 734 | 64.06% |
| AMD240913C00175000 | 2024-09-12 3:08PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,710 | 68.75% |
| AMD240913C00177500 | 2024-09-12 2:51PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 386 | 75.00% |
| AMD240913C00180000 | 2024-09-12 9:45AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 992 | 81.25% |
| AMD240913C00185000 | 2024-09-12 9:45AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,342 | 93.75% |
| AMD240913C00190000 | 2024-09-12 12:00PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,887 | 103.13% |
| AMD240913C00195000 | 2024-09-09 10:04AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,311 | 115.63% |
| AMD240913C00200000 | 2024-09-12 10:47AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 873 | 125.00% |
| AMD240913C00205000 | 2024-09-05 10:40AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 78 | 134.38% |
| AMD240913C00210000 | 2024-09-06 12:13PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 248 | 143.75% |
| AMD240913C00215000 | 2024-09-03 10:18AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 70 | 153.13% |
| AMD240913C00220000 | 2024-09-04 12:36PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 162.50% |
| AMD240913C00225000 | 2024-09-04 12:36PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 34 | 168.75% |
| AMD240913C00230000 | 2024-08-28 11:40AM EDT | 230.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 181.25% |
| AMD240913C00235000 | 2024-08-30 10:20AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 671 | 187.50% |
| AMD240913C00240000 | 2024-08-29 10:06AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 193.75% |
| AMD240913C00245000 | 2024-08-29 1:34PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 110 | 206.25% |
| AMD240913C00250000 | 2024-08-30 10:32AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 212.50% |
| AMD240913C00260000 | 2024-08-28 11:44AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 225.00% |
| AMD240913C00265000 | 2024-08-28 11:23AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 243 | 231.25% |
| AMD240913C00270000 | 2024-08-22 1:32PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 237.50% |
| AMD240913C00275000 | 2024-08-22 3:26PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 120 | 250.00% |
| AMD240913C00280000 | 2024-08-26 2:32PM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 250.00% |
| AMD240913C00285000 | 2024-08-26 12:25PM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 107 | 109 | 262.50% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240913P00070000 | 2024-09-09 1:34PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 395 | 325.00% |
| AMD240913P00075000 | 2024-09-06 2:45PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 300.00% |
| AMD240913P00080000 | 2024-09-11 10:11AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89 | 275.00% |
| AMD240913P00085000 | 2024-09-11 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 170 | 250.00% |
| AMD240913P00090000 | 2024-09-06 3:38PM EDT | 90.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 220 | 225.00% |
| AMD240913P00095000 | 2024-09-09 10:37AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 730 | 200.00% |
| AMD240913P00100000 | 2024-09-11 2:54PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 931 | 181.25% |
| AMD240913P00105000 | 2024-09-12 11:12AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 810 | 162.50% |
| AMD240913P00110000 | 2024-09-12 1:59PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,002 | 143.75% |
| AMD240913P00115000 | 2024-09-12 3:32PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,264 | 121.88% |
| AMD240913P00120000 | 2024-09-12 2:33PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 19,387 | 106.25% |
| AMD240913P00125000 | 2024-09-12 3:12PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 271 | 2,654 | 87.50% |
| AMD240913P00128000 | 2024-09-12 3:38PM EDT | 128.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 111 | 1,293 | 85.94% |
| AMD240913P00129000 | 2024-09-12 1:42PM EDT | 129.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 55 | 1,370 | 82.81% |
| AMD240913P00130000 | 2024-09-12 3:33PM EDT | 130.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 908 | 7,176 | 79.69% |
| AMD240913P00131000 | 2024-09-12 2:03PM EDT | 131.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 207 | 2,496 | 75.00% |
| AMD240913P00132000 | 2024-09-12 3:10PM EDT | 132.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 179 | 1,327 | 71.88% |
| AMD240913P00133000 | 2024-09-12 3:24PM EDT | 133.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 419 | 1,557 | 67.97% |
| AMD240913P00134000 | 2024-09-12 3:32PM EDT | 134.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 266 | 1,367 | 64.06% |
| AMD240913P00135000 | 2024-09-12 3:37PM EDT | 135.00 | 0.03 | 0.02 | 0.03 | -0.03 | -60.00% | 1,189 | 6,401 | 64.84% |
| AMD240913P00136000 | 2024-09-12 3:32PM EDT | 136.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 344 | 1,550 | 60.94% |
| AMD240913P00137000 | 2024-09-12 3:36PM EDT | 137.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 353 | 3,079 | 60.16% |
| AMD240913P00138000 | 2024-09-12 3:22PM EDT | 138.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 402 | 2,444 | 55.86% |
| AMD240913P00139000 | 2024-09-12 3:36PM EDT | 139.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 243 | 1,477 | 53.91% |
| AMD240913P00140000 | 2024-09-12 3:17PM EDT | 140.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 2,381 | 3,329 | 50.00% |
| AMD240913P00141000 | 2024-09-12 3:39PM EDT | 141.00 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 1,000 | 1,630 | 48.05% |
| AMD240913P00142000 | 2024-09-12 3:36PM EDT | 142.00 | 0.07 | 0.06 | 0.08 | -0.19 | -73.08% | 1,217 | 2,435 | 46.09% |
| AMD240913P00143000 | 2024-09-12 3:00PM EDT | 143.00 | 0.11 | 0.09 | 0.10 | -0.22 | -66.67% | 1,237 | 1,520 | 43.56% |
| AMD240913P00144000 | 2024-09-12 3:35PM EDT | 144.00 | 0.13 | 0.12 | 0.13 | -0.32 | -71.11% | 7,236 | 5,066 | 41.21% |
| AMD240913P00145000 | 2024-09-12 3:38PM EDT | 145.00 | 0.19 | 0.19 | 0.19 | -0.44 | -69.84% | 6,230 | 2,170 | 39.94% |
| AMD240913P00146000 | 2024-09-12 3:38PM EDT | 146.00 | 0.28 | 0.26 | 0.28 | -0.56 | -66.67% | 4,074 | 1,220 | 38.77% |
| AMD240913P00147000 | 2024-09-12 3:39PM EDT | 147.00 | 0.40 | 0.40 | 0.42 | -0.69 | -62.73% | 6,738 | 1,241 | 37.99% |
| AMD240913P00148000 | 2024-09-12 3:40PM EDT | 148.00 | 0.62 | 0.62 | 0.63 | -0.78 | -55.71% | 9,093 | 942 | 37.65% |
| AMD240913P00149000 | 2024-09-12 3:40PM EDT | 149.00 | 0.92 | 0.90 | 0.94 | -0.95 | -50.80% | 8,805 | 725 | 37.94% |
| AMD240913P00150000 | 2024-09-12 3:40PM EDT | 150.00 | 1.29 | 1.25 | 1.30 | -1.06 | -46.49% | 7,835 | 1,552 | 37.31% |
| AMD240913P00152500 | 2024-09-12 3:34PM EDT | 152.50 | 2.66 | 2.56 | 2.63 | -1.04 | -28.11% | 1,461 | 247 | 36.18% |
| AMD240913P00155000 | 2024-09-12 3:37PM EDT | 155.00 | 4.54 | 4.40 | 4.55 | -0.98 | -17.75% | 1,319 | 565 | 36.18% |
| AMD240913P00157500 | 2024-09-12 12:57PM EDT | 157.50 | 7.75 | 6.70 | 6.90 | -2.30 | -22.89% | 29 | 110 | 41.80% |
| AMD240913P00160000 | 2024-09-12 3:02PM EDT | 160.00 | 9.20 | 9.20 | 9.40 | -1.40 | -13.21% | 185 | 186 | 52.83% |
| AMD240913P00162500 | 2024-09-12 12:57PM EDT | 162.50 | 12.70 | 11.60 | 11.85 | -1.20 | -8.63% | 1 | 2 | 58.98% |
| AMD240913P00165000 | 2024-09-12 3:11PM EDT | 165.00 | 14.08 | 14.15 | 14.35 | -2.32 | -14.15% | 14 | 3 | 52.34% |
| AMD240913P00167500 | 2024-09-12 3:11PM EDT | 167.50 | 16.58 | 16.65 | 16.90 | -11.34 | -40.62% | 8 | 0 | 66.41% |
| AMD240913P00170000 | 2024-09-12 3:12PM EDT | 170.00 | 19.25 | 19.10 | 19.30 | -3.25 | -14.44% | 29 | 7 | 79.30% |
| AMD240913P00172500 | 2024-09-12 1:19PM EDT | 172.50 | 22.15 | 21.65 | 21.85 | -2.60 | -10.51% | 12 | 0 | 74.22% |
| AMD240913P00175000 | 2024-09-12 3:12PM EDT | 175.00 | 24.25 | 24.15 | 24.40 | -3.25 | -11.82% | 29 | 9 | 89.45% |
| AMD240913P00177500 | 2024-09-11 3:38PM EDT | 177.50 | 28.55 | 26.70 | 27.00 | 0.00 | - | 1 | 0 | 111.33% |
| AMD240913P00180000 | 2024-09-12 3:12PM EDT | 180.00 | 29.13 | 29.05 | 29.35 | -1.93 | -6.21% | 1 | 1 | 119.14% |
| AMD240913P00185000 | 2024-09-03 3:44PM EDT | 185.00 | 48.05 | 34.10 | 34.35 | 0.00 | - | 4 | 0 | 134.38% |
| AMD240913P00190000 | 2024-09-06 11:10AM EDT | 190.00 | 56.35 | 39.05 | 39.30 | 0.00 | - | 1 | 0 | 137.89% |
| AMD240913P00195000 | 2024-09-09 9:32AM EDT | 195.00 | 59.50 | 44.10 | 44.35 | 0.00 | - | 1 | 0 | 162.50% |
| AMD240913P00200000 | 2024-09-06 10:14AM EDT | 200.00 | 64.20 | 49.20 | 49.45 | 0.00 | - | 1 | 0 | 170.31% |
| AMD240913P00205000 | 2024-09-10 3:54PM EDT | 205.00 | 62.45 | 54.10 | 54.35 | 0.00 | - | 1 | 0 | 188.67% |
| AMD240913P00210000 | 2024-09-11 9:31AM EDT | 210.00 | 64.70 | 59.20 | 59.45 | 0.00 | - | - | 0 | 194.92% |
| AMD240913P00220000 | 2024-09-04 2:21PM EDT | 220.00 | 78.35 | 69.10 | 69.30 | 0.00 | - | 1 | 0 | 210.16% |
| AMD240913P00245000 | 2024-09-03 3:50PM EDT | 245.00 | 108.45 | 94.05 | 94.30 | 0.00 | - | - | 0 | 260.94% |
© 2024 Yahoo. All rights reserved.