Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-10-10 3:42PM EDT | 25.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00030000 | 2024-10-10 3:51PM EDT | 30.00 | 134.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00035000 | 2024-10-04 2:55PM EDT | 35.00 | 135.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00040000 | 2024-09-30 3:22PM EDT | 40.00 | 123.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00045000 | 2024-10-10 11:21AM EDT | 45.00 | 126.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117C00050000 | 2024-10-04 11:01AM EDT | 50.00 | 118.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00055000 | 2024-10-09 3:58PM EDT | 55.00 | 117.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117C00060000 | 2024-10-10 2:32PM EDT | 60.00 | 104.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00065000 | 2024-10-11 3:24PM EDT | 65.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00070000 | 2024-10-02 10:00AM EDT | 70.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00075000 | 2024-10-04 11:24AM EDT | 75.00 | 94.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00080000 | 2024-10-11 11:33AM EDT | 80.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00085000 | 2024-10-07 3:27PM EDT | 85.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00090000 | 2024-10-11 11:57AM EDT | 90.00 | 78.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00095000 | 2024-10-07 10:35AM EDT | 95.00 | 76.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00100000 | 2024-10-11 2:01PM EDT | 100.00 | 70.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117C00105000 | 2024-10-08 1:05PM EDT | 105.00 | 68.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00110000 | 2024-10-11 11:11AM EDT | 110.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117C00115000 | 2024-10-11 12:31PM EDT | 115.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00120000 | 2024-10-11 2:18PM EDT | 120.00 | 52.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250117C00125000 | 2024-10-11 11:11AM EDT | 125.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00130000 | 2024-10-11 3:38PM EDT | 130.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD250117C00135000 | 2024-10-11 12:57PM EDT | 135.00 | 37.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117C00140000 | 2024-10-11 3:59PM EDT | 140.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| AMD250117C00145000 | 2024-10-11 12:43PM EDT | 145.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250117C00150000 | 2024-10-11 3:08PM EDT | 150.00 | 27.87 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| AMD250117C00155000 | 2024-10-11 3:48PM EDT | 155.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| AMD250117C00160000 | 2024-10-11 3:58PM EDT | 160.00 | 21.36 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 0.00% |
| AMD250117C00165000 | 2024-10-11 3:59PM EDT | 165.00 | 18.63 | 0.00 | 0.00 | 0.00 | - | 1,038 | 0 | 0.00% |
| AMD250117C00170000 | 2024-10-11 3:58PM EDT | 170.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 818 | 0 | 0.78% |
| AMD250117C00175000 | 2024-10-11 3:59PM EDT | 175.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 1.56% |
| AMD250117C00180000 | 2024-10-11 3:59PM EDT | 180.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 3.13% |
| AMD250117C00185000 | 2024-10-11 3:59PM EDT | 185.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 646 | 0 | 3.13% |
| AMD250117C00190000 | 2024-10-11 3:56PM EDT | 190.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
| AMD250117C00195000 | 2024-10-11 3:26PM EDT | 195.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| AMD250117C00200000 | 2024-10-11 3:57PM EDT | 200.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 6.25% |
| AMD250117C00210000 | 2024-10-11 3:53PM EDT | 210.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 12.50% |
| AMD250117C00220000 | 2024-10-11 3:35PM EDT | 220.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1,142 | 0 | 12.50% |
| AMD250117C00230000 | 2024-10-11 3:58PM EDT | 230.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| AMD250117C00240000 | 2024-10-11 3:43PM EDT | 240.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMD250117C00250000 | 2024-10-11 2:31PM EDT | 250.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| AMD250117C00260000 | 2024-10-11 3:40PM EDT | 260.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| AMD250117C00270000 | 2024-10-11 3:21PM EDT | 270.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| AMD250117C00280000 | 2024-10-11 11:41AM EDT | 280.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD250117C00290000 | 2024-10-11 2:54PM EDT | 290.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117C00300000 | 2024-10-11 3:30PM EDT | 300.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| AMD250117C00310000 | 2024-10-11 12:28PM EDT | 310.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| AMD250117C00320000 | 2024-10-10 11:36AM EDT | 320.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD250117C00330000 | 2024-10-08 9:33AM EDT | 330.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AMD250117C00340000 | 2024-10-10 3:53PM EDT | 340.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD250117C00350000 | 2024-10-11 10:00AM EDT | 350.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| AMD250117C00360000 | 2024-10-11 3:47PM EDT | 360.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD250117C00370000 | 2024-10-11 9:30AM EDT | 370.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117C00380000 | 2024-10-11 3:23PM EDT | 380.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117C00390000 | 2024-10-11 1:48PM EDT | 390.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-10-03 9:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00030000 | 2024-10-08 3:21PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD250117P00035000 | 2024-10-09 9:45AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00040000 | 2024-10-11 2:39PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD250117P00045000 | 2024-10-11 2:45PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00050000 | 2024-10-11 2:33PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| AMD250117P00055000 | 2024-10-03 2:59PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00060000 | 2024-10-10 10:07AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD250117P00065000 | 2024-10-11 10:04AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD250117P00070000 | 2024-10-11 12:31PM EDT | 70.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD250117P00075000 | 2024-10-11 1:36PM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117P00080000 | 2024-10-11 3:03PM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMD250117P00085000 | 2024-10-10 2:31PM EDT | 85.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117P00090000 | 2024-10-11 3:04PM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| AMD250117P00095000 | 2024-10-11 2:44PM EDT | 95.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| AMD250117P00100000 | 2024-10-11 3:37PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| AMD250117P00105000 | 2024-10-11 2:10PM EDT | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| AMD250117P00110000 | 2024-10-11 1:00PM EDT | 110.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD250117P00115000 | 2024-10-11 3:52PM EDT | 115.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| AMD250117P00120000 | 2024-10-11 3:20PM EDT | 120.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
| AMD250117P00125000 | 2024-10-11 3:45PM EDT | 125.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| AMD250117P00130000 | 2024-10-11 2:38PM EDT | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 12.50% |
| AMD250117P00135000 | 2024-10-11 3:42PM EDT | 135.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| AMD250117P00140000 | 2024-10-11 3:09PM EDT | 140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 6.25% |
| AMD250117P00145000 | 2024-10-11 3:34PM EDT | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 6.25% |
| AMD250117P00150000 | 2024-10-11 3:46PM EDT | 150.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| AMD250117P00155000 | 2024-10-11 3:45PM EDT | 155.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| AMD250117P00160000 | 2024-10-11 3:37PM EDT | 160.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| AMD250117P00165000 | 2024-10-11 3:50PM EDT | 165.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.78% |
| AMD250117P00170000 | 2024-10-11 3:59PM EDT | 170.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| AMD250117P00175000 | 2024-10-11 1:55PM EDT | 175.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD250117P00180000 | 2024-10-11 2:11PM EDT | 180.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD250117P00185000 | 2024-10-10 2:21PM EDT | 185.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00190000 | 2024-10-10 3:05PM EDT | 190.00 | 32.69 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00195000 | 2024-10-11 9:47AM EDT | 195.00 | 34.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00200000 | 2024-10-11 9:43AM EDT | 200.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250117P00210000 | 2024-10-04 9:57AM EDT | 210.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00220000 | 2024-10-11 12:50PM EDT | 220.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00230000 | 2024-10-11 9:45AM EDT | 230.00 | 65.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD250117P00240000 | 2024-10-10 9:46AM EDT | 240.00 | 70.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250117P00250000 | 2024-09-12 3:26PM EDT | 250.00 | 99.10 | 81.25 | 82.90 | 0.00 | - | 9 | 4 | 44.87% |
| AMD250117P00260000 | 2024-09-18 3:34PM EDT | 260.00 | 110.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00270000 | 2024-07-10 12:13PM EDT | 270.00 | 89.15 | 135.25 | 136.40 | 0.00 | - | 46 | 0 | 173.40% |
| AMD250117P00280000 | 2024-07-10 12:57PM EDT | 280.00 | 98.40 | 145.10 | 146.10 | 0.00 | - | 27 | 0 | 177.40% |
| AMD250117P00290000 | 2024-10-08 10:42AM EDT | 290.00 | 118.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00300000 | 2024-07-19 2:36PM EDT | 300.00 | 148.74 | 151.30 | 151.65 | 0.00 | - | 1 | 0 | 143.21% |
| AMD250117P00310000 | 2024-10-10 3:37PM EDT | 310.00 | 147.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-10-10 3:37PM EDT | 320.00 | 157.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 161.55% |
| AMD250117P00340000 | 2024-07-22 3:55PM EDT | 340.00 | 184.25 | 182.00 | 182.45 | 0.00 | - | 11 | 0 | 124.90% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 103.81% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 360.00 | 204.75 | 191.40 | 192.95 | 0.00 | - | 1 | 0 | 55.18% |
| AMD250117P00370000 | 2024-06-12 9:38AM EDT | 370.00 | 209.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250117P00380000 | 2024-08-20 3:52PM EDT | 380.00 | 222.80 | 222.50 | 224.20 | 0.00 | - | 8 | 0 | 140.74% |
| AMD250117P00390000 | 2024-07-31 11:07AM EDT | 390.00 | 243.57 | 241.25 | 241.85 | 0.00 | - | 5 | 0 | 172.66% |
© 2024 Yahoo. All rights reserved.