Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00095000 | 2024-05-01 9:49AM EDT | 95.00 | 54.99 | 0.00 | 0.00 | -9.72 | -15.02% | 35 | 0 | 0.00% |
| AMD240510C00100000 | 2024-05-01 9:51AM EDT | 100.00 | 48.70 | 0.00 | 0.00 | -11.83 | -19.54% | 1 | 0 | 0.00% |
| AMD240510C00105000 | 2024-05-01 11:54AM EDT | 105.00 | 38.26 | 0.00 | 0.00 | -16.90 | -30.64% | 11 | 0 | 0.00% |
| AMD240510C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.38 | 0.00 | 0.00 | -15.12 | -30.55% | 4 | 0 | 0.00% |
| AMD240510C00115000 | 2024-05-01 3:39PM EDT | 115.00 | 30.00 | 0.00 | 0.00 | -5.28 | -14.97% | 4 | 0 | 0.00% |
| AMD240510C00120000 | 2024-05-01 2:16PM EDT | 120.00 | 24.05 | 0.00 | 0.00 | -14.95 | -38.33% | 18 | 0 | 0.00% |
| AMD240510C00125000 | 2024-05-01 2:39PM EDT | 125.00 | 21.30 | 0.00 | 0.00 | -14.55 | -40.59% | 30 | 0 | 0.00% |
| AMD240510C00130000 | 2024-05-01 3:51PM EDT | 130.00 | 14.95 | 0.00 | 0.00 | -14.65 | -49.49% | 62 | 0 | 0.00% |
| AMD240510C00135000 | 2024-05-01 3:52PM EDT | 135.00 | 10.45 | 0.00 | 0.00 | -15.32 | -59.45% | 115 | 0 | 0.00% |
| AMD240510C00137000 | 2024-05-01 3:52PM EDT | 137.00 | 8.85 | 0.00 | 0.00 | -15.30 | -63.35% | 19 | 0 | 0.00% |
| AMD240510C00138000 | 2024-05-01 3:19PM EDT | 138.00 | 10.40 | 0.00 | 0.00 | -13.00 | -55.56% | 9 | 0 | 0.00% |
| AMD240510C00139000 | 2024-05-01 3:48PM EDT | 139.00 | 7.73 | 0.00 | 0.00 | -14.57 | -65.34% | 220 | 0 | 0.00% |
| AMD240510C00140000 | 2024-05-01 3:54PM EDT | 140.00 | 6.45 | 0.00 | 0.00 | -14.50 | -69.21% | 597 | 0 | 0.00% |
| AMD240510C00141000 | 2024-05-01 3:49PM EDT | 141.00 | 6.30 | 0.00 | 0.00 | -14.25 | -69.34% | 135 | 0 | 0.00% |
| AMD240510C00142000 | 2024-05-01 3:55PM EDT | 142.00 | 5.20 | 0.00 | 0.00 | -13.30 | -71.89% | 208 | 0 | 0.00% |
| AMD240510C00143000 | 2024-05-01 3:59PM EDT | 143.00 | 4.80 | 0.00 | 0.00 | -13.40 | -73.63% | 1,661 | 0 | 0.00% |
| AMD240510C00144000 | 2024-05-01 3:59PM EDT | 144.00 | 4.24 | 0.00 | 0.00 | -13.36 | -75.91% | 1,965 | 0 | 0.00% |
| AMD240510C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 3.80 | 0.00 | 0.00 | -12.40 | -76.54% | 6,146 | 0 | 0.78% |
| AMD240510C00146000 | 2024-05-01 3:59PM EDT | 146.00 | 3.30 | 0.00 | 0.00 | -13.40 | -80.24% | 2,452 | 0 | 1.56% |
| AMD240510C00147000 | 2024-05-01 3:59PM EDT | 147.00 | 2.93 | 0.00 | 0.00 | -12.70 | -81.25% | 4,217 | 0 | 3.13% |
| AMD240510C00148000 | 2024-05-01 3:58PM EDT | 148.00 | 2.57 | 0.00 | 0.00 | -11.49 | -81.72% | 4,245 | 0 | 3.13% |
| AMD240510C00149000 | 2024-05-01 3:57PM EDT | 149.00 | 2.24 | 0.00 | 0.00 | -10.94 | -83.00% | 1,821 | 0 | 6.25% |
| AMD240510C00150000 | 2024-05-01 3:59PM EDT | 150.00 | 1.93 | 0.00 | 0.00 | -10.57 | -84.56% | 13,122 | 0 | 6.25% |
| AMD240510C00152500 | 2024-05-01 3:59PM EDT | 152.50 | 1.35 | 0.00 | 0.00 | -9.60 | -87.67% | 3,709 | 0 | 6.25% |
| AMD240510C00155000 | 2024-05-01 3:59PM EDT | 155.00 | 0.90 | 0.00 | 0.00 | -8.70 | -90.62% | 8,408 | 0 | 12.50% |
| AMD240510C00157500 | 2024-05-01 3:59PM EDT | 157.50 | 0.63 | 0.00 | 0.00 | -7.57 | -92.32% | 3,845 | 0 | 12.50% |
| AMD240510C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 0.44 | 0.00 | 0.00 | -6.56 | -93.71% | 11,888 | 0 | 12.50% |
| AMD240510C00162500 | 2024-05-01 3:58PM EDT | 162.50 | 0.30 | 0.00 | 0.00 | -5.74 | -95.03% | 2,809 | 0 | 12.50% |
| AMD240510C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 0.22 | 0.00 | 0.00 | -4.98 | -95.77% | 4,912 | 0 | 25.00% |
| AMD240510C00167500 | 2024-05-01 3:59PM EDT | 167.50 | 0.16 | 0.00 | 0.00 | -4.24 | -96.36% | 2,793 | 0 | 25.00% |
| AMD240510C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | -3.45 | -96.37% | 5,071 | 0 | 25.00% |
| AMD240510C00172500 | 2024-05-01 3:52PM EDT | 172.50 | 0.10 | 0.00 | 0.00 | -2.89 | -96.66% | 655 | 0 | 25.00% |
| AMD240510C00175000 | 2024-05-01 3:54PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | -2.37 | -96.73% | 3,178 | 0 | 25.00% |
| AMD240510C00177500 | 2024-05-01 3:44PM EDT | 177.50 | 0.07 | 0.00 | 0.00 | -1.92 | -96.48% | 312 | 0 | 25.00% |
| AMD240510C00180000 | 2024-05-01 3:58PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | -1.54 | -96.86% | 1,935 | 0 | 25.00% |
| AMD240510C00182500 | 2024-05-01 3:53PM EDT | 182.50 | 0.06 | 0.00 | 0.00 | -1.27 | -95.49% | 600 | 0 | 25.00% |
| AMD240510C00185000 | 2024-05-01 3:56PM EDT | 185.00 | 0.03 | 0.00 | 0.00 | -1.10 | -97.35% | 720 | 0 | 25.00% |
| AMD240510C00187500 | 2024-05-01 3:43PM EDT | 187.50 | 0.04 | 0.00 | 0.00 | -0.88 | -95.65% | 386 | 0 | 25.00% |
| AMD240510C00190000 | 2024-05-01 3:58PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | -0.72 | -97.30% | 1,147 | 0 | 50.00% |
| AMD240510C00192500 | 2024-05-01 3:10PM EDT | 192.50 | 0.03 | 0.00 | 0.00 | -0.59 | -95.16% | 113 | 0 | 50.00% |
| AMD240510C00195000 | 2024-05-01 3:47PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | -0.50 | -96.15% | 182 | 0 | 50.00% |
| AMD240510C00197500 | 2024-05-01 3:58PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | -0.44 | -97.78% | 345 | 0 | 50.00% |
| AMD240510C00200000 | 2024-05-01 3:52PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | -0.32 | -96.97% | 2,952 | 0 | 50.00% |
| AMD240510C00202500 | 2024-05-01 2:41PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | -0.30 | -96.77% | 295 | 0 | 50.00% |
| AMD240510C00205000 | 2024-05-01 3:45PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | -0.24 | -96.00% | 296 | 0 | 50.00% |
| AMD240510C00210000 | 2024-05-01 3:08PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | -0.18 | -94.74% | 232 | 0 | 50.00% |
| AMD240510C00215000 | 2024-05-01 11:19AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | -0.15 | -93.75% | 88 | 0 | 50.00% |
| AMD240510C00220000 | 2024-05-01 10:10AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | -0.13 | -92.86% | 13 | 0 | 50.00% |
| AMD240510C00225000 | 2024-05-01 12:04PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | -0.10 | -90.91% | 13 | 0 | 50.00% |
| AMD240510C00230000 | 2024-05-01 11:15AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 11 | 0 | 50.00% |
| AMD240510C00235000 | 2024-04-30 3:51PM EDT | 235.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| AMD240510C00240000 | 2024-04-30 3:12PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| AMD240510C00245000 | 2024-05-01 10:09AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | -0.06 | -85.71% | 2 | 0 | 50.00% |
| AMD240510C00250000 | 2024-05-01 3:03PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 3 | 0 | 50.00% |
| AMD240510C00255000 | 2024-04-30 3:23PM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMD240510C00260000 | 2024-04-30 2:57PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240510C00265000 | 2024-04-29 3:57PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AMD240510C00275000 | 2024-04-30 11:42AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| AMD240510C00280000 | 2024-05-01 12:13PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 20 | 0 | 50.00% |
| AMD240510C00285000 | 2024-04-11 2:51PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240510C00290000 | 2024-04-23 10:01AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240510C00295000 | 2024-05-01 9:45AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | -0.05 | -83.33% | 2 | 0 | 50.00% |
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AMD240510C00305000 | 2024-04-17 9:50AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240510C00315000 | 2024-04-25 10:45AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240510C00335000 | 2024-04-24 9:35AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 340.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 360.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMD240510P00090000 | 2024-05-01 2:46PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| AMD240510P00095000 | 2024-04-30 3:13PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AMD240510P00100000 | 2024-05-01 3:52PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| AMD240510P00105000 | 2024-05-01 2:34PM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| AMD240510P00110000 | 2024-05-01 3:52PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| AMD240510P00115000 | 2024-05-01 3:48PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 0 | 25.00% |
| AMD240510P00120000 | 2024-05-01 3:29PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 637 | 0 | 25.00% |
| AMD240510P00125000 | 2024-05-01 3:58PM EDT | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,965 | 0 | 25.00% |
| AMD240510P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,938 | 0 | 12.50% |
| AMD240510P00135000 | 2024-05-01 3:59PM EDT | 135.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 8,692 | 0 | 12.50% |
| AMD240510P00137000 | 2024-05-01 3:59PM EDT | 137.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 11,907 | 0 | 6.25% |
| AMD240510P00138000 | 2024-05-01 3:59PM EDT | 138.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,253 | 0 | 6.25% |
| AMD240510P00139000 | 2024-05-01 3:59PM EDT | 139.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,273 | 0 | 6.25% |
| AMD240510P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 12,803 | 0 | 6.25% |
| AMD240510P00141000 | 2024-05-01 3:59PM EDT | 141.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 895 | 0 | 3.13% |
| AMD240510P00142000 | 2024-05-01 3:59PM EDT | 142.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2,590 | 0 | 3.13% |
| AMD240510P00143000 | 2024-05-01 3:54PM EDT | 143.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2,872 | 0 | 1.56% |
| AMD240510P00144000 | 2024-05-01 3:59PM EDT | 144.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 2,547 | 0 | 0.39% |
| AMD240510P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 6,316 | 0 | 0.00% |
| AMD240510P00146000 | 2024-05-01 3:59PM EDT | 146.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 0.00% |
| AMD240510P00147000 | 2024-05-01 3:58PM EDT | 147.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2,292 | 0 | 0.00% |
| AMD240510P00148000 | 2024-05-01 3:56PM EDT | 148.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1,806 | 0 | 0.00% |
| AMD240510P00149000 | 2024-05-01 3:42PM EDT | 149.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1,034 | 0 | 0.00% |
| AMD240510P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2,309 | 0 | 0.00% |
| AMD240510P00152500 | 2024-05-01 3:59PM EDT | 152.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4,017 | 0 | 0.00% |
| AMD240510P00155000 | 2024-05-01 3:58PM EDT | 155.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 0.00% |
| AMD240510P00157500 | 2024-05-01 3:57PM EDT | 157.50 | 13.31 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| AMD240510P00160000 | 2024-05-01 3:51PM EDT | 160.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 822 | 0 | 0.00% |
| AMD240510P00162500 | 2024-05-01 3:57PM EDT | 162.50 | 18.36 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| AMD240510P00165000 | 2024-05-01 3:58PM EDT | 165.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| AMD240510P00167500 | 2024-05-01 3:59PM EDT | 167.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240510P00170000 | 2024-05-01 3:48PM EDT | 170.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMD240510P00172500 | 2024-05-01 3:06PM EDT | 172.50 | 24.76 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AMD240510P00175000 | 2024-05-01 3:59PM EDT | 175.00 | 30.87 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| AMD240510P00177500 | 2024-05-01 2:30PM EDT | 177.50 | 32.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240510P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 0.00% |
| AMD240510P00182500 | 2024-05-01 3:52PM EDT | 182.50 | 38.51 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 0.00% |
| AMD240510P00185000 | 2024-05-01 3:52PM EDT | 185.00 | 40.79 | 0.00 | 0.00 | 0.00 | - | 4,151 | 0 | 0.00% |
| AMD240510P00187500 | 2024-05-01 3:52PM EDT | 187.50 | 42.98 | 0.00 | 0.00 | 0.00 | - | 5,502 | 0 | 0.00% |
| AMD240510P00190000 | 2024-05-01 3:52PM EDT | 190.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| AMD240510P00192500 | 2024-04-19 2:27PM EDT | 192.50 | 44.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510P00195000 | 2024-05-01 3:56PM EDT | 195.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMD240510P00197500 | 2024-05-01 3:52PM EDT | 197.50 | 53.32 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| AMD240510P00200000 | 2024-05-01 3:07PM EDT | 200.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00202500 | 2024-04-08 11:01AM EDT | 202.50 | 33.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240510P00205000 | 2024-04-19 3:48PM EDT | 205.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240510P00210000 | 2024-05-01 10:02AM EDT | 210.00 | 62.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240510P00215000 | 2024-04-17 11:30AM EDT | 215.00 | 54.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 220.00 | 72.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| AMD240510P00230000 | 2024-05-01 3:53PM EDT | 230.00 | 85.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240510P00260000 | 2024-04-01 10:26AM EDT | 260.00 | 76.47 | 114.70 | 117.45 | 0.00 | - | - | 0 | 178.32% |
| AMD240510P00275000 | 2024-04-04 2:26PM EDT | 275.00 | 101.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510P00280000 | 2024-04-04 10:12AM EDT | 280.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.