Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321C00050000 | 2024-07-18 12:38PM EDT | 50.00 | 107.20 | 100.30 | 101.00 | 0.00 | - | 21 | 25 | 69.04% |
| AMD250321C00055000 | 2024-07-31 11:34AM EDT | 55.00 | 93.30 | 95.15 | 96.00 | 0.00 | - | 2 | 3 | 63.38% |
| AMD250321C00060000 | 2024-09-10 12:32PM EDT | 60.00 | 80.35 | 92.60 | 93.25 | 0.00 | - | 2 | 7 | 91.33% |
| AMD250321C00065000 | 2024-09-12 3:49PM EDT | 65.00 | 87.90 | 87.80 | 88.45 | 0.00 | - | 1 | 3 | 86.28% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 70.00 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 166.44% |
| AMD250321C00075000 | 2024-08-27 12:30PM EDT | 75.00 | 78.20 | 78.40 | 79.05 | 0.00 | - | 1 | 27 | 78.31% |
| AMD250321C00080000 | 2024-09-13 3:21PM EDT | 80.00 | 75.63 | 73.70 | 74.35 | 0.00 | - | 1 | 58 | 74.37% |
| AMD250321C00085000 | 2024-08-29 1:43PM EDT | 85.00 | 66.90 | 69.15 | 69.75 | 0.00 | - | 1 | 14 | 71.22% |
| AMD250321C00090000 | 2024-09-12 9:30AM EDT | 90.00 | 62.95 | 64.65 | 65.10 | 0.00 | - | 10 | 32 | 67.97% |
| AMD250321C00095000 | 2024-09-16 1:15PM EDT | 95.00 | 61.62 | 60.25 | 61.75 | 0.00 | - | 4 | 53 | 68.07% |
| AMD250321C00100000 | 2024-09-13 3:14PM EDT | 100.00 | 57.74 | 56.00 | 56.25 | 0.00 | - | 2 | 181 | 63.06% |
| AMD250321C00105000 | 2024-09-12 10:55AM EDT | 105.00 | 52.05 | 51.80 | 52.25 | 0.00 | - | 1 | 67 | 61.41% |
| AMD250321C00110000 | 2024-09-17 1:36PM EDT | 110.00 | 47.60 | 47.80 | 48.10 | +0.25 | +0.53% | 2 | 173 | 59.50% |
| AMD250321C00115000 | 2024-09-13 10:22AM EDT | 115.00 | 45.57 | 43.95 | 45.25 | 0.00 | - | 2 | 132 | 59.75% |
| AMD250321C00120000 | 2024-09-13 3:59PM EDT | 120.00 | 41.95 | 40.20 | 41.60 | 0.00 | - | 3 | 547 | 58.28% |
| AMD250321C00125000 | 2024-09-16 10:43AM EDT | 125.00 | 38.00 | 36.75 | 38.10 | 0.00 | - | 3 | 732 | 57.13% |
| AMD250321C00130000 | 2024-09-17 2:14PM EDT | 130.00 | 33.05 | 33.45 | 33.80 | -1.30 | -3.78% | 7 | 398 | 54.70% |
| AMD250321C00135000 | 2024-09-17 3:08PM EDT | 135.00 | 30.15 | 30.45 | 30.65 | -1.55 | -4.89% | 42 | 310 | 53.91% |
| AMD250321C00140000 | 2024-09-17 12:19PM EDT | 140.00 | 28.90 | 26.60 | 27.80 | +0.20 | +0.70% | 23 | 1,082 | 52.02% |
| AMD250321C00145000 | 2024-09-17 1:48PM EDT | 145.00 | 24.80 | 24.90 | 25.10 | -1.40 | -5.34% | 59 | 1,736 | 52.59% |
| AMD250321C00150000 | 2024-09-17 3:10PM EDT | 150.00 | 22.22 | 22.45 | 22.65 | -1.18 | -5.04% | 45 | 1,660 | 52.11% |
| AMD250321C00155000 | 2024-09-17 3:47PM EDT | 155.00 | 19.90 | 20.15 | 20.35 | -1.42 | -6.66% | 51 | 4,374 | 51.58% |
| AMD250321C00160000 | 2024-09-17 2:28PM EDT | 160.00 | 17.85 | 18.10 | 18.25 | -1.26 | -6.59% | 20 | 4,535 | 51.19% |
| AMD250321C00165000 | 2024-09-17 2:42PM EDT | 165.00 | 16.10 | 16.15 | 16.35 | -1.20 | -6.94% | 32 | 1,602 | 50.78% |
| AMD250321C00170000 | 2024-09-17 12:52PM EDT | 170.00 | 14.68 | 14.45 | 14.60 | -0.42 | -2.78% | 43 | 2,926 | 50.47% |
| AMD250321C00175000 | 2024-09-17 12:56PM EDT | 175.00 | 13.20 | 12.85 | 13.00 | -0.57 | -4.14% | 30 | 3,080 | 50.11% |
| AMD250321C00180000 | 2024-09-17 12:17PM EDT | 180.00 | 11.70 | 11.40 | 11.55 | -0.67 | -5.42% | 10 | 4,302 | 49.96% |
| AMD250321C00185000 | 2024-09-17 11:22AM EDT | 185.00 | 11.25 | 10.15 | 10.30 | +0.45 | +4.17% | 1 | 1,331 | 49.81% |
| AMD250321C00190000 | 2024-09-17 11:30AM EDT | 190.00 | 9.95 | 9.00 | 9.15 | -0.40 | -3.86% | 502 | 2,265 | 49.60% |
| AMD250321C00195000 | 2024-09-16 12:33PM EDT | 195.00 | 8.40 | 7.95 | 8.10 | 0.00 | - | 24 | 687 | 49.37% |
| AMD250321C00200000 | 2024-09-17 2:53PM EDT | 200.00 | 6.90 | 7.05 | 7.20 | -0.75 | -9.80% | 571 | 3,595 | 49.27% |
| AMD250321C00210000 | 2024-09-17 12:13PM EDT | 210.00 | 6.10 | 5.55 | 5.65 | +0.10 | +1.67% | 25 | 909 | 49.02% |
| AMD250321C00220000 | 2024-09-17 3:42PM EDT | 220.00 | 4.28 | 4.35 | 4.45 | -0.60 | -12.30% | 23 | 2,460 | 48.92% |
| AMD250321C00230000 | 2024-09-17 3:26PM EDT | 230.00 | 3.40 | 3.45 | 3.55 | -0.45 | -11.69% | 6 | 1,130 | 49.05% |
| AMD250321C00240000 | 2024-09-17 3:41PM EDT | 240.00 | 2.71 | 2.76 | 2.84 | -0.35 | -11.44% | 3 | 463 | 49.21% |
| AMD250321C00250000 | 2024-09-17 3:48PM EDT | 250.00 | 2.21 | 2.20 | 2.25 | -0.35 | -13.67% | 18 | 818 | 49.23% |
| AMD250321C00260000 | 2024-09-17 3:52PM EDT | 260.00 | 1.80 | 1.78 | 1.82 | -0.20 | -10.00% | 6 | 4,006 | 49.49% |
| AMD250321C00270000 | 2024-09-13 10:09AM EDT | 270.00 | 1.86 | 1.46 | 1.49 | 0.00 | - | 1 | 485 | 49.83% |
| AMD250321C00280000 | 2024-09-16 2:38PM EDT | 280.00 | 1.35 | 1.20 | 1.24 | 0.00 | - | 10 | 960 | 50.12% |
| AMD250321C00290000 | 2024-09-06 3:09PM EDT | 290.00 | 1.11 | 1.00 | 1.03 | +0.45 | +68.18% | 1 | 383 | 50.53% |
| AMD250321C00300000 | 2024-09-17 2:09PM EDT | 300.00 | 0.85 | 0.84 | 0.87 | -0.06 | -6.59% | 35 | 1,007 | 50.98% |
| AMD250321C00310000 | 2024-09-16 2:38PM EDT | 310.00 | 0.79 | 0.72 | 0.74 | 0.00 | - | 9 | 231 | 51.51% |
| AMD250321C00320000 | 2024-09-12 9:37AM EDT | 320.00 | 0.75 | 0.62 | 0.64 | 0.00 | - | 1 | 155 | 52.05% |
| AMD250321C00330000 | 2024-09-13 9:30AM EDT | 330.00 | 0.60 | 0.53 | 0.55 | -0.11 | -15.49% | 1 | 306 | 52.52% |
| AMD250321C00340000 | 2024-09-16 11:18AM EDT | 340.00 | 0.53 | 0.46 | 0.48 | 0.00 | - | 1 | 205 | 53.03% |
| AMD250321C00350000 | 2024-09-12 2:38PM EDT | 350.00 | 0.43 | 0.41 | 0.43 | -0.08 | -15.69% | 1 | 486 | 53.69% |
| AMD250321C00360000 | 2024-09-17 2:03PM EDT | 360.00 | 0.37 | 0.36 | 0.39 | -0.03 | -7.50% | 5 | 818 | 54.30% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250321P00050000 | 2024-09-13 11:46AM EDT | 50.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 424 | 67.77% |
| AMD250321P00055000 | 2024-09-16 10:14AM EDT | 55.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1 | 292 | 65.28% |
| AMD250321P00060000 | 2024-09-17 1:41PM EDT | 60.00 | 0.32 | 0.30 | 0.34 | -0.23 | -41.82% | 63 | 409 | 63.43% |
| AMD250321P00065000 | 2024-09-16 12:47PM EDT | 65.00 | 0.43 | 0.40 | 0.44 | 0.00 | - | 1 | 400 | 60.94% |
| AMD250321P00070000 | 2024-09-17 12:43PM EDT | 70.00 | 0.56 | 0.55 | 0.57 | -0.18 | -24.32% | 31 | 75 | 58.91% |
| AMD250321P00075000 | 2024-09-11 3:45PM EDT | 75.00 | 0.99 | 0.73 | 0.75 | 0.00 | - | 36 | 1,657 | 57.03% |
| AMD250321P00080000 | 2024-09-13 3:52PM EDT | 80.00 | 1.02 | 0.95 | 0.99 | 0.00 | - | 4 | 278 | 55.35% |
| AMD250321P00085000 | 2024-09-13 11:50AM EDT | 85.00 | 1.37 | 1.22 | 1.28 | 0.00 | - | 1 | 465 | 53.69% |
| AMD250321P00090000 | 2024-09-13 2:41PM EDT | 90.00 | 1.72 | 1.11 | 1.65 | +0.03 | +1.78% | 3 | 741 | 50.32% |
| AMD250321P00095000 | 2024-09-17 1:18PM EDT | 95.00 | 2.16 | 2.03 | 2.11 | +0.07 | +3.35% | 2 | 1,691 | 50.99% |
| AMD250321P00100000 | 2024-09-17 11:12AM EDT | 100.00 | 2.50 | 2.40 | 2.69 | -0.04 | -1.57% | 5 | 2,846 | 50.16% |
| AMD250321P00105000 | 2024-09-13 2:27PM EDT | 105.00 | 3.45 | 3.30 | 3.40 | 0.00 | - | 9 | 1,925 | 49.17% |
| AMD250321P00110000 | 2024-09-16 10:37AM EDT | 110.00 | 4.25 | 4.15 | 4.25 | 0.00 | - | 1 | 4,893 | 48.24% |
| AMD250321P00115000 | 2024-09-17 2:48PM EDT | 115.00 | 5.35 | 5.15 | 5.30 | +0.33 | +6.57% | 21 | 4,587 | 47.53% |
| AMD250321P00120000 | 2024-09-16 2:20PM EDT | 120.00 | 6.60 | 6.35 | 6.50 | +0.40 | +6.45% | 7 | 7,324 | 46.79% |
| AMD250321P00125000 | 2024-09-17 12:30PM EDT | 125.00 | 7.67 | 7.80 | 7.95 | -0.58 | -7.03% | 40 | 4,837 | 46.28% |
| AMD250321P00130000 | 2024-09-17 1:58PM EDT | 130.00 | 9.75 | 8.80 | 9.55 | +0.65 | +7.14% | 379 | 8,240 | 45.64% |
| AMD250321P00135000 | 2024-09-17 2:42PM EDT | 135.00 | 11.50 | 11.25 | 11.40 | +0.25 | +2.22% | 98 | 5,468 | 45.15% |
| AMD250321P00140000 | 2024-09-17 12:59PM EDT | 140.00 | 13.50 | 13.25 | 13.45 | +0.50 | +3.85% | 15 | 7,805 | 44.66% |
| AMD250321P00145000 | 2024-09-17 12:50PM EDT | 145.00 | 15.70 | 15.50 | 16.00 | +0.38 | +2.48% | 16 | 2,907 | 44.88% |
| AMD250321P00150000 | 2024-09-17 2:38PM EDT | 150.00 | 18.35 | 17.95 | 18.50 | +0.63 | +3.56% | 27 | 6,434 | 44.45% |
| AMD250321P00155000 | 2024-09-17 2:48PM EDT | 155.00 | 21.25 | 20.65 | 20.90 | +1.10 | +5.46% | 17 | 1,993 | 43.32% |
| AMD250321P00160000 | 2024-09-17 2:11PM EDT | 160.00 | 24.00 | 23.50 | 23.70 | +1.05 | +4.58% | 11 | 3,357 | 42.68% |
| AMD250321P00165000 | 2024-09-16 12:28PM EDT | 165.00 | 26.45 | 26.55 | 27.10 | 0.00 | - | 8 | 1,678 | 42.98% |
| AMD250321P00170000 | 2024-09-16 12:30PM EDT | 170.00 | 29.65 | 28.55 | 32.05 | 0.00 | - | 10 | 1,530 | 46.56% |
| AMD250321P00175000 | 2024-09-11 1:54PM EDT | 175.00 | 37.50 | 32.50 | 35.50 | 0.00 | - | 10 | 714 | 46.25% |
| AMD250321P00180000 | 2024-09-16 12:22PM EDT | 180.00 | 36.90 | 36.10 | 39.05 | 0.00 | - | 9 | 1,449 | 45.81% |
| AMD250321P00185000 | 2024-09-13 3:05PM EDT | 185.00 | 40.10 | 38.70 | 42.65 | 0.00 | - | 1 | 276 | 45.13% |
| AMD250321P00190000 | 2024-09-16 12:33PM EDT | 190.00 | 44.35 | 43.00 | 46.65 | 0.00 | - | 7 | 698 | 45.15% |
| AMD250321P00195000 | 2024-08-27 10:42AM EDT | 195.00 | 49.69 | 46.50 | 50.55 | 0.00 | - | 1 | 116 | 44.56% |
| AMD250321P00200000 | 2024-09-16 2:20PM EDT | 200.00 | 51.45 | 50.60 | 52.95 | 0.00 | - | 324 | 1,232 | 38.69% |
| AMD250321P00210000 | 2024-09-11 11:56AM EDT | 210.00 | 69.40 | 61.05 | 61.60 | 0.00 | - | 1 | 134 | 37.46% |
| AMD250321P00220000 | 2024-09-17 1:01PM EDT | 220.00 | 70.25 | 70.05 | 70.60 | -11.10 | -13.64% | 10 | 35 | 35.91% |
| AMD250321P00230000 | 2024-08-29 11:21AM EDT | 230.00 | 82.35 | 79.35 | 79.90 | 0.00 | - | 4 | 2 | 33.95% |
| AMD250321P00240000 | 2024-09-17 12:36PM EDT | 240.00 | 88.25 | 88.20 | 91.40 | -1.85 | -2.05% | 11 | 0 | 46.30% |
| AMD250321P00250000 | 2024-07-26 12:43PM EDT | 250.00 | 108.90 | 94.95 | 95.85 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321P00280000 | 2024-09-11 9:38AM EDT | 280.00 | 135.20 | 128.75 | 129.65 | 0.00 | - | - | - | 42.77% |
| AMD250321P00300000 | 2024-07-10 2:41PM EDT | 300.00 | 118.75 | 163.75 | 167.40 | 0.00 | - | 2 | 0 | 109.44% |
| AMD250321P00310000 | 2024-07-11 12:13PM EDT | 310.00 | 131.40 | 173.75 | 177.15 | 0.00 | - | - | 0 | 111.73% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 330.00 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 50.49% |
| AMD250321P00350000 | 2024-09-12 9:58AM EDT | 350.00 | 201.30 | 198.20 | 200.95 | 0.00 | - | - | - | 53.56% |
© 2024 Yahoo. All rights reserved.