Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018C00070000 | 2024-10-04 10:05AM EDT | 70.00 | 96.40 | 100.80 | 101.20 | +12.80 | +15.31% | 1 | 6 | 187.89% |
| AMD241018C00075000 | 2024-09-25 9:55AM EDT | 75.00 | 84.65 | 95.80 | 96.20 | 0.00 | - | 1 | 5 | 174.22% |
| AMD241018C00080000 | 2024-10-04 3:47PM EDT | 80.00 | 90.90 | 90.85 | 91.35 | +15.40 | +20.40% | 2 | 8 | 176.76% |
| AMD241018C00085000 | 2024-10-04 9:33AM EDT | 85.00 | 82.00 | 85.85 | 86.20 | +12.49 | +17.97% | 1 | 141 | 153.91% |
| AMD241018C00090000 | 2024-10-03 11:58AM EDT | 90.00 | 74.40 | 80.85 | 81.20 | 0.00 | - | 3 | 359 | 142.19% |
| AMD241018C00095000 | 2024-09-27 9:57AM EDT | 95.00 | 73.45 | 75.85 | 76.20 | 0.00 | - | 1 | 47 | 131.25% |
| AMD241018C00100000 | 2024-10-04 3:38PM EDT | 100.00 | 71.35 | 70.90 | 71.30 | +8.56 | +13.63% | 327 | 1,031 | 128.91% |
| AMD241018C00105000 | 2024-10-04 1:11PM EDT | 105.00 | 64.15 | 65.90 | 66.25 | +4.17 | +6.95% | 2 | 104 | 116.21% |
| AMD241018C00110000 | 2024-10-04 3:43PM EDT | 110.00 | 61.34 | 60.90 | 61.25 | +7.97 | +14.93% | 12 | 223 | 106.25% |
| AMD241018C00115000 | 2024-10-04 3:47PM EDT | 115.00 | 56.23 | 55.90 | 56.35 | +9.68 | +20.79% | 1 | 564 | 100.39% |
| AMD241018C00120000 | 2024-10-04 1:15PM EDT | 120.00 | 49.75 | 50.95 | 51.35 | +5.75 | +13.07% | 17 | 578 | 92.48% |
| AMD241018C00125000 | 2024-10-04 11:41AM EDT | 125.00 | 42.63 | 45.95 | 46.35 | +4.68 | +12.33% | 30 | 991 | 83.20% |
| AMD241018C00130000 | 2024-10-04 3:53PM EDT | 130.00 | 41.09 | 41.05 | 41.45 | +8.07 | +24.44% | 138 | 5,696 | 78.71% |
| AMD241018C00135000 | 2024-10-04 3:52PM EDT | 135.00 | 36.30 | 36.10 | 36.45 | +8.25 | +29.41% | 716 | 4,970 | 70.46% |
| AMD241018C00140000 | 2024-10-04 3:58PM EDT | 140.00 | 31.34 | 31.20 | 31.60 | +7.99 | +34.22% | 192 | 7,836 | 65.14% |
| AMD241018C00143000 | 2024-10-04 2:32PM EDT | 143.00 | 27.50 | 28.25 | 28.60 | +6.65 | +31.89% | 51 | 99 | 60.16% |
| AMD241018C00144000 | 2024-10-04 9:32AM EDT | 144.00 | 23.33 | 27.30 | 27.75 | +3.63 | +18.43% | 2 | 95 | 60.69% |
| AMD241018C00145000 | 2024-10-04 3:58PM EDT | 145.00 | 26.47 | 26.50 | 26.80 | +7.42 | +38.95% | 328 | 5,975 | 61.47% |
| AMD241018C00146000 | 2024-10-04 3:43PM EDT | 146.00 | 25.79 | 25.45 | 25.80 | +7.69 | +42.49% | 18 | 106 | 58.98% |
| AMD241018C00147000 | 2024-10-04 3:54PM EDT | 147.00 | 24.50 | 24.45 | 24.85 | +5.95 | +32.08% | 10 | 87 | 57.52% |
| AMD241018C00148000 | 2024-10-04 3:27PM EDT | 148.00 | 23.33 | 23.55 | 23.95 | +6.83 | +41.39% | 71 | 95 | 57.42% |
| AMD241018C00149000 | 2024-10-04 3:54PM EDT | 149.00 | 22.75 | 22.60 | 22.95 | +7.15 | +45.83% | 139 | 138 | 55.84% |
| AMD241018C00150000 | 2024-10-04 3:58PM EDT | 150.00 | 21.80 | 21.65 | 22.05 | +7.15 | +48.81% | 3,447 | 13,875 | 55.08% |
| AMD241018C00152500 | 2024-10-04 3:35PM EDT | 152.50 | 19.68 | 19.35 | 19.75 | +6.93 | +54.35% | 37 | 450 | 52.93% |
| AMD241018C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 17.34 | 17.20 | 17.55 | +5.99 | +52.78% | 1,549 | 10,156 | 51.78% |
| AMD241018C00157500 | 2024-10-04 3:53PM EDT | 157.50 | 15.15 | 15.10 | 15.40 | +5.65 | +59.47% | 231 | 860 | 50.35% |
| AMD241018C00160000 | 2024-10-04 3:58PM EDT | 160.00 | 13.20 | 13.10 | 13.30 | +5.10 | +62.96% | 3,391 | 17,352 | 49.81% |
| AMD241018C00162500 | 2024-10-04 3:58PM EDT | 162.50 | 11.32 | 11.25 | 11.45 | +4.57 | +67.70% | 508 | 2,451 | 49.10% |
| AMD241018C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 9.65 | 9.50 | 9.70 | +4.10 | +73.87% | 4,583 | 11,969 | 48.16% |
| AMD241018C00167500 | 2024-10-04 3:59PM EDT | 167.50 | 8.05 | 7.95 | 8.10 | +3.70 | +85.06% | 3,379 | 1,903 | 47.31% |
| AMD241018C00170000 | 2024-10-04 3:59PM EDT | 170.00 | 6.65 | 6.60 | 6.70 | +3.05 | +84.72% | 17,260 | 20,273 | 46.86% |
| AMD241018C00172500 | 2024-10-04 3:59PM EDT | 172.50 | 5.42 | 5.35 | 5.50 | +2.62 | +93.57% | 3,070 | 2,012 | 46.73% |
| AMD241018C00175000 | 2024-10-04 3:59PM EDT | 175.00 | 4.38 | 4.35 | 4.40 | +2.18 | +99.09% | 11,162 | 12,438 | 46.17% |
| AMD241018C00180000 | 2024-10-04 3:59PM EDT | 180.00 | 2.72 | 2.70 | 2.75 | +1.40 | +106.06% | 10,279 | 11,853 | 45.83% |
| AMD241018C00185000 | 2024-10-04 3:59PM EDT | 185.00 | 1.63 | 1.61 | 1.63 | +0.89 | +120.27% | 4,044 | 7,369 | 45.61% |
| AMD241018C00190000 | 2024-10-04 3:59PM EDT | 190.00 | 0.92 | 0.91 | 0.93 | +0.49 | +113.95% | 10,211 | 13,163 | 45.63% |
| AMD241018C00195000 | 2024-10-04 3:57PM EDT | 195.00 | 0.54 | 0.52 | 0.54 | +0.30 | +125.00% | 748 | 2,867 | 46.36% |
| AMD241018C00200000 | 2024-10-04 3:59PM EDT | 200.00 | 0.31 | 0.30 | 0.31 | +0.15 | +93.75% | 2,599 | 7,740 | 47.17% |
| AMD241018C00210000 | 2024-10-04 3:40PM EDT | 210.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 311 | 3,735 | 50.10% |
| AMD241018C00220000 | 2024-10-04 3:59PM EDT | 220.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 980 | 3,952 | 54.69% |
| AMD241018C00230000 | 2024-10-04 3:01PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 34 | 3,789 | 57.81% |
| AMD241018C00240000 | 2024-10-04 2:42PM EDT | 240.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 1,969 | 60.94% |
| AMD241018C00250000 | 2024-10-03 1:11PM EDT | 250.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 32 | 5,963 | 68.75% |
| AMD241018C00260000 | 2024-10-04 1:03PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,397 | 70.31% |
| AMD241018C00270000 | 2024-10-04 10:46AM EDT | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 281 | 768 | 76.56% |
| AMD241018C00280000 | 2024-10-04 1:31PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,390 | 78.13% |
| AMD241018C00290000 | 2024-10-01 9:35AM EDT | 290.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 1,600 | 81.25% |
| AMD241018C00300000 | 2024-09-25 2:10PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,117 | 87.50% |
| AMD241018C00310000 | 2024-09-24 2:51PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 525 | 90.63% |
| AMD241018C00320000 | 2024-10-03 1:08PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 521 | 96.88% |
| AMD241018C00330000 | 2024-10-04 10:58AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 574 | 100.00% |
| AMD241018C00340000 | 2024-09-26 10:03AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,389 | 103.13% |
| AMD241018C00350000 | 2024-09-17 2:13PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,335 | 109.38% |
| AMD241018C00360000 | 2024-09-10 3:53PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 950 | 112.50% |
| AMD241018C00370000 | 2024-09-11 2:22PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 509 | 115.63% |
| AMD241018C00380000 | 2024-09-12 9:43AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 457 | 118.75% |
| AMD241018C00390000 | 2024-09-27 9:30AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,117 | 121.88% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241018P00070000 | 2024-09-20 3:39PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 168 | 140.63% |
| AMD241018P00075000 | 2024-09-11 12:03PM EDT | 75.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 83 | 131.25% |
| AMD241018P00080000 | 2024-09-26 2:58PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 442 | 121.88% |
| AMD241018P00085000 | 2024-10-04 2:46PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,050 | 112.50% |
| AMD241018P00090000 | 2024-10-03 10:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,046 | 103.13% |
| AMD241018P00095000 | 2024-10-04 12:16PM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 1,365 | 93.75% |
| AMD241018P00100000 | 2024-10-04 3:59PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 2,789 | 95.31% |
| AMD241018P00105000 | 2024-10-04 3:56PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 2,079 | 87.50% |
| AMD241018P00110000 | 2024-10-04 3:25PM EDT | 110.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 339 | 4,527 | 83.59% |
| AMD241018P00115000 | 2024-10-04 3:04PM EDT | 115.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 50 | 5,458 | 78.91% |
| AMD241018P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 1,622 | 12,936 | 73.05% |
| AMD241018P00125000 | 2024-10-04 3:59PM EDT | 125.00 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 638 | 10,740 | 68.36% |
| AMD241018P00130000 | 2024-10-04 3:57PM EDT | 130.00 | 0.10 | 0.09 | 0.10 | -0.17 | -62.96% | 843 | 11,919 | 63.87% |
| AMD241018P00135000 | 2024-10-04 3:49PM EDT | 135.00 | 0.15 | 0.15 | 0.16 | -0.26 | -63.41% | 473 | 7,431 | 60.35% |
| AMD241018P00140000 | 2024-10-04 3:57PM EDT | 140.00 | 0.25 | 0.24 | 0.25 | -0.44 | -63.77% | 572 | 11,740 | 56.64% |
| AMD241018P00143000 | 2024-10-04 3:36PM EDT | 143.00 | 0.31 | 0.31 | 0.33 | -0.65 | -67.71% | 84 | 612 | 54.25% |
| AMD241018P00144000 | 2024-10-04 3:50PM EDT | 144.00 | 0.35 | 0.35 | 0.36 | -0.80 | -69.57% | 451 | 614 | 53.61% |
| AMD241018P00145000 | 2024-10-04 3:54PM EDT | 145.00 | 0.39 | 0.39 | 0.40 | -0.76 | -66.09% | 462 | 7,032 | 53.03% |
| AMD241018P00146000 | 2024-10-04 3:45PM EDT | 146.00 | 0.41 | 0.42 | 0.45 | -0.94 | -69.63% | 36 | 506 | 52.30% |
| AMD241018P00147000 | 2024-10-04 3:43PM EDT | 147.00 | 0.46 | 0.47 | 0.49 | -1.00 | -68.49% | 101 | 610 | 51.61% |
| AMD241018P00148000 | 2024-10-04 3:56PM EDT | 148.00 | 0.53 | 0.53 | 0.55 | -1.09 | -67.28% | 214 | 669 | 51.17% |
| AMD241018P00149000 | 2024-10-04 3:52PM EDT | 149.00 | 0.59 | 0.58 | 0.61 | -1.19 | -66.85% | 191 | 517 | 50.49% |
| AMD241018P00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.68 | 0.66 | 0.68 | -1.20 | -63.83% | 2,464 | 8,020 | 50.10% |
| AMD241018P00152500 | 2024-10-04 3:55PM EDT | 152.50 | 0.88 | 0.87 | 0.90 | -1.62 | -64.80% | 577 | 1,025 | 49.12% |
| AMD241018P00155000 | 2024-10-04 3:58PM EDT | 155.00 | 1.18 | 1.16 | 1.20 | -1.92 | -61.94% | 1,911 | 9,479 | 48.24% |
| AMD241018P00157500 | 2024-10-04 3:59PM EDT | 157.50 | 1.55 | 1.54 | 1.58 | -2.50 | -61.73% | 2,444 | 1,033 | 47.31% |
| AMD241018P00160000 | 2024-10-04 3:59PM EDT | 160.00 | 2.05 | 2.00 | 2.08 | -2.80 | -57.73% | 3,525 | 11,422 | 46.66% |
| AMD241018P00162500 | 2024-10-04 3:59PM EDT | 162.50 | 2.66 | 2.65 | 2.70 | -3.38 | -55.96% | 1,836 | 1,452 | 45.98% |
| AMD241018P00165000 | 2024-10-04 3:59PM EDT | 165.00 | 3.48 | 3.40 | 3.50 | -3.97 | -53.29% | 4,097 | 6,173 | 45.70% |
| AMD241018P00167500 | 2024-10-04 3:59PM EDT | 167.50 | 4.40 | 4.30 | 4.45 | -4.91 | -52.74% | 2,299 | 575 | 45.39% |
| AMD241018P00170000 | 2024-10-04 3:59PM EDT | 170.00 | 5.50 | 5.45 | 5.55 | -5.07 | -47.97% | 1,991 | 3,678 | 45.00% |
| AMD241018P00172500 | 2024-10-04 3:59PM EDT | 172.50 | 6.75 | 6.70 | 6.80 | -5.61 | -45.39% | 633 | 111 | 44.48% |
| AMD241018P00175000 | 2024-10-04 3:59PM EDT | 175.00 | 8.20 | 7.90 | 8.30 | -6.00 | -42.25% | 263 | 1,687 | 44.64% |
| AMD241018P00180000 | 2024-10-04 3:35PM EDT | 180.00 | 11.57 | 11.45 | 11.65 | -6.83 | -37.12% | 272 | 1,197 | 44.09% |
| AMD241018P00185000 | 2024-10-04 3:43PM EDT | 185.00 | 15.25 | 15.25 | 15.65 | -6.35 | -29.40% | 41 | 269 | 44.75% |
| AMD241018P00190000 | 2024-10-04 3:48PM EDT | 190.00 | 19.55 | 19.70 | 19.95 | -6.55 | -25.10% | 37 | 132 | 44.48% |
| AMD241018P00195000 | 2024-10-04 3:54PM EDT | 195.00 | 24.35 | 24.25 | 24.65 | -8.03 | -24.80% | 5 | 27 | 46.58% |
| AMD241018P00200000 | 2024-10-04 3:35PM EDT | 200.00 | 29.08 | 28.90 | 29.45 | -11.52 | -28.37% | 135 | 10 | 48.34% |
| AMD241018P00210000 | 2024-09-09 11:17AM EDT | 210.00 | 74.58 | 39.00 | 39.40 | 0.00 | - | 1 | 1 | 58.15% |
| AMD241018P00220000 | 2024-09-11 12:23PM EDT | 220.00 | 76.10 | 49.00 | 49.40 | 0.00 | - | 1 | 0 | 58.01% |
| AMD241018P00230000 | 2024-08-13 1:46PM EDT | 230.00 | 89.35 | 78.15 | 80.40 | 0.00 | - | 1 | 0 | 283.29% |
| AMD241018P00240000 | 2024-09-12 11:56AM EDT | 240.00 | 90.90 | 68.95 | 69.40 | 0.00 | - | 1 | 0 | 72.07% |
| AMD241018P00250000 | 2024-09-13 12:31PM EDT | 250.00 | 98.85 | 78.95 | 79.40 | 0.00 | - | 1 | 0 | 79.30% |
| AMD241018P00260000 | 2024-09-05 3:41PM EDT | 260.00 | 120.99 | 88.95 | 89.40 | 0.00 | - | 1 | 0 | 86.33% |
| AMD241018P00270000 | 2024-09-19 9:50AM EDT | 270.00 | 116.20 | 98.95 | 99.40 | 0.00 | - | 1 | 0 | 92.97% |
| AMD241018P00280000 | 2024-06-13 9:53AM EDT | 280.00 | 121.50 | 96.55 | 98.90 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241018P00290000 | 2024-10-01 11:17AM EDT | 290.00 | 131.00 | 119.00 | 119.40 | 0.00 | - | 1 | 0 | 108.98% |
| AMD241018P00300000 | 2024-09-27 3:45PM EDT | 300.00 | 135.77 | 128.95 | 129.40 | 0.00 | - | 1 | 0 | 111.33% |
| AMD241018P00310000 | 2024-07-23 3:50PM EDT | 310.00 | 155.72 | 158.05 | 158.45 | 0.00 | - | 3 | 0 | 374.95% |
| AMD241018P00320000 | 2024-07-30 1:08PM EDT | 320.00 | 184.65 | 174.30 | 174.70 | 0.00 | - | 1 | 0 | 434.96% |
| AMD241018P00330000 | 2024-07-23 3:50PM EDT | 330.00 | 175.69 | 178.05 | 178.45 | 0.00 | - | 4 | 0 | 393.79% |
| AMD241018P00340000 | 2024-09-03 3:50PM EDT | 340.00 | 203.50 | 176.90 | 177.25 | 0.00 | - | 1 | 0 | 297.58% |
| AMD241018P00350000 | 2024-07-22 3:55PM EDT | 350.00 | 194.25 | 192.05 | 192.40 | 0.00 | - | - | 0 | 357.67% |
| AMD241018P00360000 | 2024-06-17 3:33PM EDT | 360.00 | 201.67 | 200.15 | 200.95 | 0.00 | - | 10 | 0 | 349.29% |
| AMD241018P00370000 | 2024-09-19 10:31AM EDT | 370.00 | 213.10 | 198.95 | 199.35 | 0.00 | - | 1 | 0 | 140.63% |
| AMD241018P00380000 | 2024-09-19 12:27PM EDT | 380.00 | 222.30 | 208.95 | 209.40 | 0.00 | - | - | 0 | 150.39% |
© 2024 Yahoo. All rights reserved.