Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 85.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240531C00100000 | 2024-04-26 10:15AM EDT | 100.00 | 58.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531C00105000 | 2024-05-01 9:30AM EDT | 105.00 | 43.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 110.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531C00120000 | 2024-05-01 3:01PM EDT | 120.00 | 29.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 125.00 | 24.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240531C00130000 | 2024-05-02 2:49PM EDT | 130.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240531C00135000 | 2024-05-02 3:26PM EDT | 135.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531C00140000 | 2024-05-02 3:25PM EDT | 140.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| AMD240531C00145000 | 2024-05-02 3:51PM EDT | 145.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.00% |
| AMD240531C00150000 | 2024-05-02 3:59PM EDT | 150.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 3.13% |
| AMD240531C00155000 | 2024-05-02 3:59PM EDT | 155.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 6.25% |
| AMD240531C00160000 | 2024-05-02 3:59PM EDT | 160.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 6.25% |
| AMD240531C00165000 | 2024-05-02 3:56PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 12.50% |
| AMD240531C00170000 | 2024-05-02 3:59PM EDT | 170.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 12.50% |
| AMD240531C00175000 | 2024-05-02 3:55PM EDT | 175.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 619 | 0 | 12.50% |
| AMD240531C00180000 | 2024-05-02 3:51PM EDT | 180.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 12.50% |
| AMD240531C00185000 | 2024-05-02 3:47PM EDT | 185.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| AMD240531C00190000 | 2024-05-02 3:32PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 607 | 0 | 25.00% |
| AMD240531C00195000 | 2024-05-02 1:50PM EDT | 195.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AMD240531C00200000 | 2024-05-02 3:49PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| AMD240531C00205000 | 2024-05-02 2:28PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| AMD240531C00210000 | 2024-05-02 1:07PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD240531C00215000 | 2024-05-01 1:30PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240531C00220000 | 2024-05-02 1:01PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240531C00225000 | 2024-05-02 9:31AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240531C00230000 | 2024-05-01 2:10PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMD240531C00235000 | 2024-05-02 3:28PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240531C00245000 | 2024-04-30 2:07PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240531C00255000 | 2024-04-25 2:28PM EDT | 255.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00095000 | 2024-04-24 10:30AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240531P00100000 | 2024-05-02 3:52PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240531P00105000 | 2024-05-02 3:42PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| AMD240531P00110000 | 2024-05-02 2:23PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240531P00115000 | 2024-05-02 3:26PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| AMD240531P00120000 | 2024-05-02 3:54PM EDT | 120.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| AMD240531P00125000 | 2024-05-02 3:56PM EDT | 125.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| AMD240531P00130000 | 2024-05-02 3:59PM EDT | 130.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| AMD240531P00135000 | 2024-05-02 3:59PM EDT | 135.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1,487 | 0 | 6.25% |
| AMD240531P00140000 | 2024-05-02 3:57PM EDT | 140.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 3.13% |
| AMD240531P00145000 | 2024-05-02 3:56PM EDT | 145.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.78% |
| AMD240531P00150000 | 2024-05-02 3:56PM EDT | 150.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD240531P00155000 | 2024-05-02 3:53PM EDT | 155.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMD240531P00160000 | 2024-05-02 3:31PM EDT | 160.00 | 15.81 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMD240531P00165000 | 2024-05-02 3:25PM EDT | 165.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AMD240531P00170000 | 2024-05-02 3:09PM EDT | 170.00 | 24.47 | 0.00 | 0.00 | 0.00 | - | 1,086 | 0 | 0.00% |
| AMD240531P00175000 | 2024-05-02 12:21PM EDT | 175.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240531P00180000 | 2024-05-02 10:47AM EDT | 180.00 | 36.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240531P00185000 | 2024-05-02 1:42PM EDT | 185.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 190.00 | 42.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 195.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240531P00200000 | 2024-05-02 1:43PM EDT | 200.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531P00205000 | 2024-05-01 3:22PM EDT | 205.00 | 57.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 210.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 220.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240531P00230000 | 2024-04-24 9:57AM EDT | 230.00 | 74.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.