Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 85.00 | 68.64 | 58.75 | 60.90 | 0.00 | - | - | 2 | 121.19% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 90.00 | 62.07 | 54.05 | 55.80 | 0.00 | - | - | 1 | 113.48% |
| AMD240524C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 64.68 | 48.75 | 50.50 | 0.00 | - | 1 | 1 | 91.06% |
| AMD240524C00100000 | 2024-04-19 3:54PM EDT | 100.00 | 47.83 | 43.75 | 46.00 | 0.00 | - | 5 | 48 | 90.28% |
| AMD240524C00105000 | 2024-05-01 3:59PM EDT | 105.00 | 39.75 | 38.55 | 40.75 | -7.96 | -16.68% | 15 | 12 | 73.05% |
| AMD240524C00110000 | 2024-05-01 11:19AM EDT | 110.00 | 34.00 | 34.10 | 35.20 | -17.00 | -33.33% | 2 | 5 | 63.97% |
| AMD240524C00115000 | 2024-04-26 12:12PM EDT | 115.00 | 43.90 | 28.95 | 30.40 | 0.00 | - | 2 | 12 | 55.91% |
| AMD240524C00120000 | 2024-05-01 2:48PM EDT | 120.00 | 27.20 | 24.80 | 25.30 | -14.05 | -34.06% | 6 | 16 | 55.23% |
| AMD240524C00125000 | 2024-05-01 3:30PM EDT | 125.00 | 21.33 | 20.40 | 20.80 | -7.32 | -25.55% | 50 | 24 | 53.66% |
| AMD240524C00130000 | 2024-05-01 12:18PM EDT | 130.00 | 16.98 | 15.40 | 17.00 | -14.72 | -46.44% | 43 | 1,181 | 57.61% |
| AMD240524C00135000 | 2024-05-01 3:43PM EDT | 135.00 | 12.86 | 11.80 | 12.65 | -14.82 | -53.54% | 50 | 4,010 | 50.60% |
| AMD240524C00140000 | 2024-05-01 3:58PM EDT | 140.00 | 9.30 | 9.20 | 9.40 | -12.55 | -57.44% | 233 | 3,786 | 49.63% |
| AMD240524C00145000 | 2024-05-01 3:59PM EDT | 145.00 | 6.65 | 6.55 | 6.70 | -12.65 | -65.54% | 480 | 2,919 | 48.77% |
| AMD240524C00150000 | 2024-05-01 3:55PM EDT | 150.00 | 4.45 | 4.35 | 4.95 | -11.29 | -71.73% | 822 | 325 | 50.72% |
| AMD240524C00155000 | 2024-05-01 3:51PM EDT | 155.00 | 3.10 | 2.85 | 3.10 | -8.71 | -73.75% | 603 | 1,245 | 48.33% |
| AMD240524C00160000 | 2024-05-01 3:59PM EDT | 160.00 | 1.93 | 1.93 | 2.01 | -7.45 | -79.42% | 1,306 | 1,630 | 48.29% |
| AMD240524C00165000 | 2024-05-01 3:59PM EDT | 165.00 | 1.30 | 1.25 | 1.38 | -5.85 | -81.82% | 903 | 1,109 | 49.66% |
| AMD240524C00170000 | 2024-05-01 3:56PM EDT | 170.00 | 0.83 | 0.81 | 0.84 | -4.87 | -85.44% | 989 | 1,006 | 49.41% |
| AMD240524C00175000 | 2024-05-01 3:59PM EDT | 175.00 | 0.55 | 0.52 | 0.57 | -3.65 | -86.90% | 1,164 | 1,094 | 50.22% |
| AMD240524C00180000 | 2024-05-01 3:59PM EDT | 180.00 | 0.38 | 0.36 | 0.39 | -2.80 | -88.05% | 1,339 | 1,967 | 51.66% |
| AMD240524C00185000 | 2024-05-01 3:40PM EDT | 185.00 | 0.24 | 0.24 | 0.30 | -2.36 | -90.77% | 538 | 1,133 | 53.32% |
| AMD240524C00190000 | 2024-05-01 3:54PM EDT | 190.00 | 0.18 | 0.16 | 0.24 | -1.65 | -90.16% | 788 | 627 | 55.18% |
| AMD240524C00195000 | 2024-05-01 3:29PM EDT | 195.00 | 0.15 | 0.12 | 0.17 | -1.15 | -88.46% | 400 | 612 | 56.64% |
| AMD240524C00200000 | 2024-05-01 3:30PM EDT | 200.00 | 0.08 | 0.09 | 0.13 | -0.91 | -91.92% | 462 | 967 | 58.20% |
| AMD240524C00205000 | 2024-05-01 3:54PM EDT | 205.00 | 0.08 | 0.05 | 0.18 | -0.75 | -90.36% | 59 | 894 | 62.31% |
| AMD240524C00210000 | 2024-05-01 3:08PM EDT | 210.00 | 0.09 | 0.04 | 0.21 | -0.37 | -80.43% | 50 | 489 | 66.60% |
| AMD240524C00215000 | 2024-05-01 3:28PM EDT | 215.00 | 0.06 | 0.04 | 0.14 | -0.44 | -88.00% | 314 | 435 | 67.19% |
| AMD240524C00220000 | 2024-05-01 1:27PM EDT | 220.00 | 0.05 | 0.00 | 0.09 | -0.27 | -84.37% | 24 | 286 | 65.23% |
| AMD240524C00225000 | 2024-05-01 10:43AM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 2 | 252 | 64.06% |
| AMD240524C00230000 | 2024-04-30 3:24PM EDT | 230.00 | 0.01 | 0.00 | 0.16 | -0.23 | -95.83% | 5 | 43 | 75.78% |
| AMD240524C00235000 | 2024-05-01 2:54PM EDT | 235.00 | 0.22 | 0.00 | 0.17 | +0.01 | +4.76% | 3 | 122 | 79.30% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 240.00 | 0.03 | 0.00 | 0.17 | -0.09 | -75.00% | 10 | 45 | 82.23% |
| AMD240524C00245000 | 2024-04-30 3:39PM EDT | 245.00 | 0.16 | 0.00 | 0.17 | 0.00 | - | 1 | 16 | 85.16% |
| AMD240524C00250000 | 2024-04-30 3:19PM EDT | 250.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 2 | 31 | 85.16% |
| AMD240524C00255000 | 2024-04-30 11:55AM EDT | 255.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 87.11% |
| AMD240524C00260000 | 2024-04-30 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | 75 | 82 | 92.58% |
| AMD240524C00265000 | 2024-04-16 1:02PM EDT | 265.00 | 0.20 | 0.00 | 0.16 | 0.00 | - | - | 2 | 95.12% |
| AMD240524C00270000 | 2024-04-29 12:48PM EDT | 270.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 10 | 18 | 97.66% |
| AMD240524C00275000 | 2024-04-10 2:16PM EDT | 275.00 | 0.33 | 0.00 | 0.16 | 0.00 | - | - | 1 | 99.90% |
| AMD240524C00280000 | 2024-04-16 1:02PM EDT | 280.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | - | 1 | 102.34% |
| AMD240524C00365000 | 2024-04-29 11:40AM EDT | 365.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 4 | 133.59% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00095000 | 2024-04-30 10:15AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 62 | 72.07% |
| AMD240524P00100000 | 2024-05-01 2:52PM EDT | 100.00 | 0.02 | 0.03 | 0.15 | -0.07 | -77.78% | 5 | 78 | 65.63% |
| AMD240524P00105000 | 2024-05-01 2:41PM EDT | 105.00 | 0.07 | 0.03 | 0.23 | +0.02 | +40.00% | 2 | 53 | 60.94% |
| AMD240524P00110000 | 2024-05-01 3:17PM EDT | 110.00 | 0.17 | 0.08 | 0.21 | +0.06 | +54.55% | 46 | 160 | 54.00% |
| AMD240524P00115000 | 2024-05-01 1:06PM EDT | 115.00 | 0.22 | 0.15 | 0.38 | +0.04 | +22.22% | 126 | 108 | 51.47% |
| AMD240524P00120000 | 2024-05-01 3:31PM EDT | 120.00 | 0.39 | 0.40 | 0.50 | +0.08 | +25.81% | 681 | 902 | 49.56% |
| AMD240524P00125000 | 2024-05-01 3:42PM EDT | 125.00 | 0.80 | 0.78 | 0.96 | +0.28 | +53.85% | 1,131 | 1,156 | 48.51% |
| AMD240524P00130000 | 2024-05-01 3:57PM EDT | 130.00 | 1.50 | 1.37 | 1.58 | +0.64 | +74.42% | 491 | 971 | 46.00% |
| AMD240524P00135000 | 2024-05-01 3:44PM EDT | 135.00 | 2.57 | 2.68 | 2.87 | +1.22 | +90.37% | 1,148 | 782 | 46.36% |
| AMD240524P00140000 | 2024-05-01 3:59PM EDT | 140.00 | 4.45 | 4.40 | 4.55 | +2.20 | +97.78% | 582 | 703 | 45.42% |
| AMD240524P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 6.82 | 6.75 | 6.90 | +3.02 | +79.47% | 1,181 | 755 | 45.09% |
| AMD240524P00150000 | 2024-05-01 3:58PM EDT | 150.00 | 9.65 | 9.65 | 10.20 | +4.45 | +85.58% | 1,249 | 729 | 47.29% |
| AMD240524P00155000 | 2024-05-01 3:30PM EDT | 155.00 | 11.40 | 12.70 | 13.90 | +4.00 | +54.05% | 298 | 1,254 | 48.89% |
| AMD240524P00160000 | 2024-05-01 3:51PM EDT | 160.00 | 17.24 | 16.30 | 17.55 | +7.24 | +72.40% | 235 | 1,146 | 46.47% |
| AMD240524P00165000 | 2024-05-01 3:51PM EDT | 165.00 | 21.25 | 20.70 | 22.50 | +8.57 | +67.59% | 87 | 524 | 53.98% |
| AMD240524P00170000 | 2024-05-01 3:46PM EDT | 170.00 | 25.66 | 25.40 | 26.50 | +10.65 | +70.95% | 57 | 1,267 | 48.32% |
| AMD240524P00175000 | 2024-05-01 12:48PM EDT | 175.00 | 29.99 | 30.65 | 31.05 | +11.26 | +60.12% | 26 | 974 | 45.02% |
| AMD240524P00180000 | 2024-05-01 3:45PM EDT | 180.00 | 35.89 | 35.40 | 36.25 | +12.67 | +54.57% | 58 | 478 | 55.18% |
| AMD240524P00185000 | 2024-04-30 12:25PM EDT | 185.00 | 37.70 | 39.60 | 41.90 | +10.74 | +39.84% | 16 | 60 | 72.51% |
| AMD240524P00190000 | 2024-04-26 3:17PM EDT | 190.00 | 42.15 | 45.30 | 47.00 | +8.16 | +24.01% | 59 | 20 | 62.70% |
| AMD240524P00195000 | 2024-05-01 3:21PM EDT | 195.00 | 47.40 | 50.45 | 52.05 | +11.90 | +33.52% | 130 | 47 | 70.07% |
| AMD240524P00200000 | 2024-05-01 3:21PM EDT | 200.00 | 51.20 | 55.30 | 56.95 | +4.89 | +10.56% | 17 | 7 | 71.00% |
| AMD240524P00205000 | 2024-05-01 3:49PM EDT | 205.00 | 61.90 | 60.25 | 61.55 | +5.08 | +8.94% | 25 | 8 | 65.82% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 210.00 | 46.92 | 65.45 | 66.50 | 0.00 | - | - | 0 | 73.44% |
| AMD240524P00230000 | 2024-04-26 3:51PM EDT | 230.00 | 85.75 | 84.50 | 86.30 | +13.10 | +18.03% | 1 | 1 | 100.34% |
© 2024 Yahoo. All rights reserved.