Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00085000 | 2024-04-26 1:38PM EDT | 85.00 | 73.31 | 70.75 | 73.55 | +5.31 | +7.81% | 1 | 7 | 308.11% |
| AMD240503C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 67.76 | 66.10 | 69.45 | +6.06 | +9.82% | 3 | 1 | 228.52% |
| AMD240503C00095000 | 2024-04-26 12:58PM EDT | 95.00 | 62.95 | 61.15 | 63.75 | +0.76 | +1.22% | 2 | 39 | 157.81% |
| AMD240503C00100000 | 2024-04-26 1:08PM EDT | 100.00 | 57.92 | 56.15 | 58.55 | +4.28 | +7.98% | 7 | 17 | 238.09% |
| AMD240503C00105000 | 2024-04-26 12:33PM EDT | 105.00 | 52.68 | 51.30 | 53.75 | +5.47 | +11.59% | 2 | 21 | 145.12% |
| AMD240503C00110000 | 2024-04-26 1:03PM EDT | 110.00 | 48.33 | 46.35 | 48.70 | +4.33 | +9.84% | 27 | 28 | 130.27% |
| AMD240503C00115000 | 2024-04-24 12:35PM EDT | 115.00 | 36.46 | 40.65 | 43.80 | 0.00 | - | 7 | 37 | 185.84% |
| AMD240503C00120000 | 2024-04-26 3:09PM EDT | 120.00 | 37.30 | 36.30 | 38.70 | +3.18 | +9.32% | 167 | 90 | 98.83% |
| AMD240503C00125000 | 2024-04-26 3:44PM EDT | 125.00 | 32.27 | 31.30 | 33.60 | +3.24 | +11.16% | 3 | 57 | 77.73% |
| AMD240503C00130000 | 2024-04-26 3:55PM EDT | 130.00 | 27.80 | 27.10 | 28.75 | +3.20 | +13.01% | 50 | 132 | 99.07% |
| AMD240503C00135000 | 2024-04-26 2:52PM EDT | 135.00 | 22.85 | 22.85 | 23.50 | +2.58 | +12.73% | 10 | 79 | 91.85% |
| AMD240503C00140000 | 2024-04-26 3:57PM EDT | 140.00 | 18.60 | 17.70 | 19.50 | +2.85 | +18.10% | 143 | 280 | 85.79% |
| AMD240503C00141000 | 2024-04-25 2:21PM EDT | 141.00 | 15.25 | 16.60 | 18.45 | 0.00 | - | 29 | 157 | 80.47% |
| AMD240503C00142000 | 2024-04-26 12:51PM EDT | 142.00 | 17.45 | 16.05 | 17.35 | +3.45 | +24.64% | 11 | 140 | 80.71% |
| AMD240503C00143000 | 2024-04-26 3:42PM EDT | 143.00 | 15.80 | 16.00 | 16.50 | +2.20 | +16.18% | 98 | 241 | 87.84% |
| AMD240503C00144000 | 2024-04-26 3:52PM EDT | 144.00 | 15.26 | 14.30 | 15.95 | +2.73 | +21.79% | 62 | 400 | 81.52% |
| AMD240503C00145000 | 2024-04-26 3:50PM EDT | 145.00 | 14.50 | 13.25 | 15.15 | +2.50 | +20.83% | 259 | 363 | 78.91% |
| AMD240503C00146000 | 2024-04-26 3:21PM EDT | 146.00 | 13.90 | 13.10 | 14.20 | +2.75 | +24.66% | 100 | 628 | 82.52% |
| AMD240503C00147000 | 2024-04-26 3:49PM EDT | 147.00 | 13.04 | 12.95 | 13.55 | +2.54 | +24.19% | 231 | 540 | 87.77% |
| AMD240503C00148000 | 2024-04-26 3:46PM EDT | 148.00 | 12.20 | 12.15 | 12.45 | +2.18 | +21.76% | 223 | 997 | 84.01% |
| AMD240503C00149000 | 2024-04-26 3:13PM EDT | 149.00 | 11.60 | 10.60 | 11.80 | +2.20 | +23.40% | 269 | 522 | 77.93% |
| AMD240503C00150000 | 2024-04-26 3:59PM EDT | 150.00 | 10.98 | 10.60 | 11.15 | +2.08 | +23.37% | 970 | 2,816 | 82.96% |
| AMD240503C00152500 | 2024-04-26 3:58PM EDT | 152.50 | 9.45 | 9.40 | 9.60 | +1.94 | +25.83% | 971 | 1,966 | 85.47% |
| AMD240503C00155000 | 2024-04-26 3:59PM EDT | 155.00 | 8.10 | 8.00 | 8.15 | +1.85 | +29.60% | 5,679 | 6,340 | 85.25% |
| AMD240503C00157500 | 2024-04-26 3:59PM EDT | 157.50 | 6.80 | 6.70 | 6.85 | +1.60 | +30.77% | 5,686 | 2,652 | 84.79% |
| AMD240503C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 5.67 | 5.60 | 5.70 | +1.37 | +31.86% | 11,160 | 7,864 | 84.69% |
| AMD240503C00162500 | 2024-04-26 3:59PM EDT | 162.50 | 4.65 | 4.60 | 4.70 | +1.25 | +36.76% | 2,889 | 3,735 | 84.42% |
| AMD240503C00165000 | 2024-04-26 3:59PM EDT | 165.00 | 3.77 | 3.70 | 3.80 | +0.98 | +35.13% | 4,942 | 7,587 | 83.67% |
| AMD240503C00167500 | 2024-04-26 3:59PM EDT | 167.50 | 3.03 | 2.99 | 3.05 | +0.87 | +40.28% | 2,612 | 3,475 | 83.47% |
| AMD240503C00170000 | 2024-04-26 3:59PM EDT | 170.00 | 2.40 | 2.37 | 2.42 | +0.65 | +37.14% | 17,782 | 5,976 | 83.13% |
| AMD240503C00172500 | 2024-04-26 3:58PM EDT | 172.50 | 1.88 | 1.86 | 1.91 | +0.54 | +40.30% | 3,068 | 4,239 | 82.91% |
| AMD240503C00175000 | 2024-04-26 3:59PM EDT | 175.00 | 1.50 | 1.47 | 1.50 | +0.44 | +41.51% | 5,665 | 6,937 | 83.06% |
| AMD240503C00177500 | 2024-04-26 3:59PM EDT | 177.50 | 1.15 | 1.13 | 1.17 | +0.33 | +40.24% | 2,134 | 1,729 | 83.01% |
| AMD240503C00180000 | 2024-04-26 3:59PM EDT | 180.00 | 0.91 | 0.87 | 0.91 | +0.26 | +40.00% | 5,996 | 5,170 | 83.11% |
| AMD240503C00182500 | 2024-04-26 3:59PM EDT | 182.50 | 0.68 | 0.67 | 0.70 | +0.19 | +38.78% | 858 | 1,237 | 83.30% |
| AMD240503C00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.53 | 0.52 | 0.55 | +0.13 | +32.50% | 3,679 | 3,384 | 83.89% |
| AMD240503C00187500 | 2024-04-26 3:59PM EDT | 187.50 | 0.41 | 0.40 | 0.43 | +0.10 | +32.26% | 780 | 927 | 84.42% |
| AMD240503C00190000 | 2024-04-26 3:58PM EDT | 190.00 | 0.34 | 0.32 | 0.34 | +0.09 | +36.00% | 1,199 | 3,013 | 85.35% |
| AMD240503C00192500 | 2024-04-26 3:59PM EDT | 192.50 | 0.25 | 0.25 | 0.27 | +0.05 | +25.00% | 555 | 608 | 86.23% |
| AMD240503C00195000 | 2024-04-26 3:56PM EDT | 195.00 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 1,121 | 2,004 | 87.40% |
| AMD240503C00197500 | 2024-04-26 3:45PM EDT | 197.50 | 0.18 | 0.17 | 0.18 | +0.04 | +28.57% | 144 | 194 | 88.87% |
| AMD240503C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 0.15 | 0.14 | 0.15 | +0.04 | +36.36% | 2,183 | 5,914 | 90.43% |
| AMD240503C00202500 | 2024-04-26 3:44PM EDT | 202.50 | 0.13 | 0.11 | 0.12 | +0.04 | +44.44% | 144 | 305 | 91.02% |
| AMD240503C00205000 | 2024-04-26 3:55PM EDT | 205.00 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 767 | 1,365 | 92.97% |
| AMD240503C00207500 | 2024-04-26 3:38PM EDT | 207.50 | 0.08 | 0.08 | 0.09 | 0.00 | - | 55 | 573 | 94.53% |
| AMD240503C00210000 | 2024-04-26 3:57PM EDT | 210.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 129 | 1,272 | 96.48% |
| AMD240503C00215000 | 2024-04-26 3:49PM EDT | 215.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 48 | 726 | 99.22% |
| AMD240503C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 67 | 612 | 101.95% |
| AMD240503C00225000 | 2024-04-26 3:22PM EDT | 225.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 132 | 1,496 | 106.25% |
| AMD240503C00230000 | 2024-04-26 3:37PM EDT | 230.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 43 | 858 | 110.16% |
| AMD240503C00235000 | 2024-04-26 2:39PM EDT | 235.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 5 | 58 | 110.94% |
| AMD240503C00240000 | 2024-04-24 3:07PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 255 | 116.41% |
| AMD240503C00245000 | 2024-04-26 11:06AM EDT | 245.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 193 | 118.75% |
| AMD240503C00250000 | 2024-04-26 2:28PM EDT | 250.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 38 | 1,456 | 123.44% |
| AMD240503C00255000 | 2024-04-25 10:12AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 30 | 123.44% |
| AMD240503C00260000 | 2024-04-26 10:11AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 53 | 265 | 128.13% |
| AMD240503C00265000 | 2024-04-26 10:29AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 221 | 125.00% |
| AMD240503C00270000 | 2024-04-24 11:26AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 157 | 128.13% |
| AMD240503C00275000 | 2024-04-12 11:52AM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 224 | 131.25% |
| AMD240503C00280000 | 2024-04-22 12:24PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 228 | 137.50% |
| AMD240503C00285000 | 2024-04-23 10:06AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 140.63% |
| AMD240503C00290000 | 2024-04-17 9:46AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 143.75% |
| AMD240503C00295000 | 2024-04-15 1:53PM EDT | 295.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 26 | 150.00% |
| AMD240503C00300000 | 2024-04-18 2:36PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 30 | 150.00% |
| AMD240503C00305000 | 2024-04-05 10:46AM EDT | 305.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
| AMD240503C00310000 | 2024-04-10 1:53PM EDT | 310.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 156.25% |
| AMD240503C00315000 | 2024-04-12 11:49AM EDT | 315.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 162.50% |
| AMD240503C00320000 | 2024-04-19 10:19AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 165.63% |
| AMD240503C00330000 | 2024-04-01 9:30AM EDT | 330.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 8 | 171.88% |
| AMD240503C00335000 | 2024-04-17 12:05PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 175.00% |
| AMD240503C00350000 | 2024-04-15 2:39PM EDT | 350.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 181.25% |
| AMD240503C00355000 | 2024-04-03 12:43PM EDT | 355.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 187.50% |
| AMD240503C00360000 | 2024-04-01 1:35PM EDT | 360.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| AMD240503C00375000 | 2024-04-12 11:35AM EDT | 375.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 21 | 196.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00085000 | 2024-04-25 3:19PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 199 | 150.00% |
| AMD240503P00090000 | 2024-04-24 11:09AM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 381 | 137.50% |
| AMD240503P00095000 | 2024-04-26 10:35AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 614 | 125.00% |
| AMD240503P00100000 | 2024-04-26 3:18PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 1,738 | 112.50% |
| AMD240503P00105000 | 2024-04-26 2:48PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 24 | 336 | 114.06% |
| AMD240503P00110000 | 2024-04-26 3:47PM EDT | 110.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 28 | 2,789 | 104.69% |
| AMD240503P00115000 | 2024-04-26 3:20PM EDT | 115.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 164 | 384 | 96.88% |
| AMD240503P00120000 | 2024-04-26 3:57PM EDT | 120.00 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 494 | 1,062 | 91.02% |
| AMD240503P00125000 | 2024-04-26 3:59PM EDT | 125.00 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 835 | 1,718 | 86.33% |
| AMD240503P00130000 | 2024-04-26 3:59PM EDT | 130.00 | 0.23 | 0.22 | 0.23 | -0.20 | -46.51% | 1,997 | 2,604 | 83.40% |
| AMD240503P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 0.50 | 0.48 | 0.50 | -0.40 | -44.44% | 1,773 | 2,060 | 81.93% |
| AMD240503P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 1.00 | 1.01 | 1.04 | -0.72 | -41.86% | 2,368 | 3,042 | 81.64% |
| AMD240503P00141000 | 2024-04-26 3:54PM EDT | 141.00 | 1.17 | 1.16 | 1.20 | -0.79 | -40.31% | 370 | 516 | 81.74% |
| AMD240503P00142000 | 2024-04-26 3:57PM EDT | 142.00 | 1.38 | 1.33 | 1.37 | -0.87 | -38.67% | 454 | 739 | 81.79% |
| AMD240503P00143000 | 2024-04-26 3:59PM EDT | 143.00 | 1.55 | 1.52 | 1.57 | -1.00 | -39.22% | 560 | 437 | 81.98% |
| AMD240503P00144000 | 2024-04-26 3:59PM EDT | 144.00 | 1.76 | 1.73 | 1.79 | -1.06 | -37.59% | 452 | 656 | 82.18% |
| AMD240503P00145000 | 2024-04-26 3:59PM EDT | 145.00 | 1.98 | 1.97 | 2.02 | -1.12 | -36.13% | 6,383 | 3,421 | 82.37% |
| AMD240503P00146000 | 2024-04-26 3:57PM EDT | 146.00 | 2.26 | 2.21 | 2.30 | -1.20 | -34.68% | 972 | 742 | 82.62% |
| AMD240503P00147000 | 2024-04-26 3:49PM EDT | 147.00 | 2.53 | 2.27 | 2.68 | -1.23 | -32.71% | 1,870 | 1,572 | 81.88% |
| AMD240503P00148000 | 2024-04-26 3:59PM EDT | 148.00 | 2.82 | 2.78 | 2.85 | -1.40 | -33.18% | 2,070 | 2,002 | 82.72% |
| AMD240503P00149000 | 2024-04-26 3:59PM EDT | 149.00 | 3.10 | 3.05 | 3.20 | -1.45 | -31.87% | 1,336 | 1,166 | 82.72% |
| AMD240503P00150000 | 2024-04-26 3:59PM EDT | 150.00 | 3.50 | 3.45 | 3.50 | -1.50 | -30.00% | 4,484 | 4,696 | 82.96% |
| AMD240503P00152500 | 2024-04-26 3:59PM EDT | 152.50 | 4.40 | 4.35 | 4.50 | -1.78 | -28.80% | 3,317 | 1,937 | 83.15% |
| AMD240503P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 5.54 | 5.45 | 5.55 | -1.92 | -25.74% | 3,286 | 5,673 | 83.03% |
| AMD240503P00157500 | 2024-04-26 3:59PM EDT | 157.50 | 6.75 | 6.70 | 6.80 | -2.15 | -24.16% | 2,954 | 1,371 | 83.23% |
| AMD240503P00160000 | 2024-04-26 3:59PM EDT | 160.00 | 8.10 | 8.10 | 8.15 | -2.32 | -22.26% | 1,201 | 1,781 | 83.13% |
| AMD240503P00162500 | 2024-04-26 3:57PM EDT | 162.50 | 9.63 | 9.50 | 9.70 | -2.54 | -20.87% | 256 | 1,837 | 82.50% |
| AMD240503P00165000 | 2024-04-26 3:58PM EDT | 165.00 | 11.25 | 10.90 | 12.70 | -2.80 | -19.93% | 307 | 1,185 | 89.65% |
| AMD240503P00167500 | 2024-04-26 3:53PM EDT | 167.50 | 13.10 | 12.60 | 13.10 | -2.69 | -17.04% | 107 | 1,064 | 79.59% |
| AMD240503P00170000 | 2024-04-26 3:53PM EDT | 170.00 | 15.05 | 14.35 | 15.80 | -2.14 | -12.45% | 109 | 1,132 | 84.38% |
| AMD240503P00172500 | 2024-04-26 3:58PM EDT | 172.50 | 16.90 | 16.15 | 17.50 | -2.45 | -12.66% | 19 | 305 | 80.13% |
| AMD240503P00175000 | 2024-04-26 3:59PM EDT | 175.00 | 18.54 | 18.60 | 19.70 | -3.86 | -17.23% | 46 | 610 | 84.33% |
| AMD240503P00177500 | 2024-04-26 1:40PM EDT | 177.50 | 20.61 | 19.60 | 23.00 | -2.87 | -12.22% | 12 | 1,716 | 84.08% |
| AMD240503P00180000 | 2024-04-26 3:06PM EDT | 180.00 | 23.75 | 21.90 | 23.90 | -2.49 | -9.49% | 25 | 861 | 64.26% |
| AMD240503P00182500 | 2024-04-26 11:06AM EDT | 182.50 | 24.95 | 24.80 | 27.00 | -4.35 | -14.85% | 10 | 301 | 86.67% |
| AMD240503P00185000 | 2024-04-26 3:31PM EDT | 185.00 | 28.11 | 26.60 | 28.80 | -3.04 | -9.76% | 21 | 404 | 61.52% |
| AMD240503P00187500 | 2024-04-26 3:25PM EDT | 187.50 | 30.71 | 29.60 | 32.00 | -6.05 | -16.46% | 1 | 243 | 94.82% |
| AMD240503P00190000 | 2024-04-26 3:54PM EDT | 190.00 | 32.70 | 30.95 | 34.30 | -5.45 | -14.29% | 30 | 153 | 58.59% |
| AMD240503P00192500 | 2024-04-26 2:21PM EDT | 192.50 | 35.61 | 33.40 | 36.10 | -9.64 | -21.30% | 11 | 42 | 114.65% |
| AMD240503P00195000 | 2024-04-23 1:55PM EDT | 195.00 | 41.76 | 36.05 | 38.65 | 0.00 | - | 3 | 4 | 121.39% |
| AMD240503P00197500 | 2024-04-23 9:31AM EDT | 197.50 | 45.98 | 38.55 | 41.95 | 0.00 | - | 1 | 1 | 86.91% |
| AMD240503P00200000 | 2024-04-24 11:03AM EDT | 200.00 | 47.87 | 41.85 | 44.25 | 0.00 | - | 1 | 1 | 109.57% |
| AMD240503P00202500 | 2024-04-26 10:48AM EDT | 202.50 | 44.10 | 43.30 | 46.70 | -4.52 | -9.30% | 1 | 1 | 151.95% |
| AMD240503P00205000 | 2024-04-26 2:15PM EDT | 205.00 | 47.60 | 45.75 | 48.80 | +3.10 | +6.97% | 2 | 0 | 146.05% |
| AMD240503P00207500 | 2024-04-02 2:40PM EDT | 207.50 | 32.15 | 48.15 | 50.90 | 0.00 | - | - | 0 | 137.60% |
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 210.00 | 49.70 | 52.10 | 54.65 | 0.00 | - | 2 | 0 | 141.16% |
| AMD240503P00215000 | 2024-04-11 1:38PM EDT | 215.00 | 45.73 | 55.70 | 58.05 | 0.00 | - | 1 | 0 | 134.96% |
| AMD240503P00220000 | 2024-04-17 10:11AM EDT | 220.00 | 58.80 | 60.70 | 63.20 | 0.00 | - | 2 | 0 | 150.49% |
| AMD240503P00225000 | 2024-04-05 3:57PM EDT | 225.00 | 54.65 | 65.90 | 68.70 | 0.00 | - | 2 | 0 | 178.81% |
© 2024 Yahoo. All rights reserved.