Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00005000 | 2024-04-22 1:22PM EDT | 5.00 | 142.60 | 150.50 | 154.35 | 0.00 | - | 9 | 36 | 315.63% |
| AMD240621C00010000 | 2024-04-19 11:11AM EDT | 10.00 | 140.97 | 145.55 | 149.45 | 0.00 | - | 1 | 6 | 287.50% |
| AMD240621C00030000 | 2024-03-14 2:06PM EDT | 30.00 | 158.00 | 133.10 | 134.15 | 0.00 | - | 2 | 224 | 388.33% |
| AMD240621C00035000 | 2024-03-04 1:06PM EDT | 35.00 | 174.02 | 145.70 | 146.75 | 0.00 | - | 2 | 36 | 702.49% |
| AMD240621C00040000 | 2024-04-15 9:50AM EDT | 40.00 | 123.32 | 117.25 | 118.35 | 0.00 | - | 1 | 439 | 170.70% |
| AMD240621C00045000 | 2024-04-23 1:25PM EDT | 45.00 | 108.10 | 112.15 | 113.40 | 0.00 | - | 2 | 41 | 154.98% |
| AMD240621C00050000 | 2024-04-18 12:39PM EDT | 50.00 | 106.35 | 107.20 | 108.60 | 0.00 | - | 2 | 511 | 149.32% |
| AMD240621C00055000 | 2024-04-17 10:00AM EDT | 55.00 | 108.24 | 102.25 | 103.60 | 0.00 | - | 1 | 272 | 138.77% |
| AMD240621C00060000 | 2024-04-25 11:18AM EDT | 60.00 | 92.47 | 97.35 | 98.65 | 0.00 | - | 1 | 2,196 | 131.10% |
| AMD240621C00065000 | 2024-04-25 1:09PM EDT | 65.00 | 89.03 | 92.30 | 93.70 | 0.00 | - | 1 | 297 | 121.09% |
| AMD240621C00070000 | 2024-04-25 2:41PM EDT | 70.00 | 84.00 | 87.55 | 88.75 | 0.00 | - | 2 | 1,007 | 116.55% |
| AMD240621C00075000 | 2024-04-19 11:39AM EDT | 75.00 | 75.52 | 82.60 | 83.80 | 0.00 | - | 16 | 1,616 | 108.98% |
| AMD240621C00080000 | 2024-04-26 1:20PM EDT | 80.00 | 79.12 | 77.60 | 78.80 | +7.12 | +9.89% | 36 | 2,037 | 100.59% |
| AMD240621C00085000 | 2024-04-24 9:30AM EDT | 85.00 | 72.97 | 72.55 | 73.90 | 0.00 | - | 1 | 2,443 | 93.26% |
| AMD240621C00090000 | 2024-04-25 2:17PM EDT | 90.00 | 65.10 | 67.80 | 68.70 | 0.00 | - | 3 | 2,066 | 86.28% |
| AMD240621C00095000 | 2024-04-25 2:17PM EDT | 95.00 | 60.22 | 62.75 | 64.05 | 0.00 | - | 1 | 1,422 | 81.88% |
| AMD240621C00100000 | 2024-04-26 2:00PM EDT | 100.00 | 58.75 | 57.95 | 58.90 | +7.55 | +14.75% | 7 | 4,485 | 75.24% |
| AMD240621C00105000 | 2024-04-26 3:49PM EDT | 105.00 | 53.74 | 53.05 | 54.10 | +8.13 | +17.83% | 1 | 4,595 | 70.70% |
| AMD240621C00110000 | 2024-04-26 11:51AM EDT | 110.00 | 49.72 | 48.25 | 49.55 | +5.72 | +13.00% | 1 | 6,186 | 68.12% |
| AMD240621C00115000 | 2024-04-26 3:01PM EDT | 115.00 | 44.25 | 43.10 | 44.65 | +5.50 | +14.19% | 13 | 10,618 | 61.11% |
| AMD240621C00120000 | 2024-04-26 2:00PM EDT | 120.00 | 39.70 | 39.45 | 39.95 | +3.20 | +8.77% | 33 | 5,173 | 62.28% |
| AMD240621C00125000 | 2024-04-26 12:40PM EDT | 125.00 | 35.89 | 34.65 | 35.70 | +3.50 | +10.81% | 16 | 6,145 | 59.01% |
| AMD240621C00130000 | 2024-04-26 12:42PM EDT | 130.00 | 30.85 | 30.35 | 31.15 | +3.35 | +12.18% | 12 | 6,964 | 55.79% |
| AMD240621C00135000 | 2024-04-26 11:12AM EDT | 135.00 | 27.13 | 26.75 | 27.15 | +3.33 | +13.99% | 78 | 4,215 | 55.48% |
| AMD240621C00140000 | 2024-04-26 3:39PM EDT | 140.00 | 23.16 | 22.85 | 23.30 | +2.78 | +13.64% | 140 | 3,694 | 53.46% |
| AMD240621C00145000 | 2024-04-26 2:18PM EDT | 145.00 | 19.82 | 19.70 | 20.10 | +2.72 | +15.91% | 113 | 4,511 | 53.63% |
| AMD240621C00150000 | 2024-04-26 3:52PM EDT | 150.00 | 16.70 | 16.65 | 16.75 | +2.25 | +15.57% | 356 | 8,707 | 52.33% |
| AMD240621C00155000 | 2024-04-26 3:42PM EDT | 155.00 | 13.88 | 13.95 | 14.05 | +1.88 | +15.67% | 374 | 8,218 | 51.92% |
| AMD240621C00160000 | 2024-04-26 3:59PM EDT | 160.00 | 11.60 | 11.55 | 11.65 | +1.70 | +17.17% | 1,359 | 10,587 | 51.48% |
| AMD240621C00165000 | 2024-04-26 3:58PM EDT | 165.00 | 9.50 | 9.45 | 9.55 | +1.60 | +20.25% | 490 | 7,564 | 51.04% |
| AMD240621C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 7.72 | 7.65 | 7.80 | +1.42 | +22.54% | 2,174 | 9,898 | 50.75% |
| AMD240621C00175000 | 2024-04-26 3:58PM EDT | 175.00 | 6.20 | 6.15 | 6.25 | +1.16 | +23.02% | 3,954 | 8,495 | 50.40% |
| AMD240621C00180000 | 2024-04-26 3:56PM EDT | 180.00 | 5.00 | 4.95 | 5.05 | +1.00 | +25.00% | 1,266 | 15,932 | 50.43% |
| AMD240621C00185000 | 2024-04-26 3:52PM EDT | 185.00 | 3.94 | 3.90 | 4.00 | +0.84 | +27.10% | 2,258 | 4,429 | 50.17% |
| AMD240621C00190000 | 2024-04-26 3:59PM EDT | 190.00 | 3.16 | 3.10 | 3.20 | +0.72 | +29.51% | 2,736 | 12,360 | 50.27% |
| AMD240621C00195000 | 2024-04-26 3:10PM EDT | 195.00 | 2.49 | 2.46 | 2.50 | +0.56 | +29.02% | 1,230 | 5,234 | 50.24% |
| AMD240621C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 1.98 | 1.94 | 1.99 | +0.48 | +32.00% | 4,035 | 16,106 | 50.39% |
| AMD240621C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 1.24 | 1.22 | 1.26 | +0.29 | +30.53% | 2,985 | 6,256 | 50.89% |
| AMD240621C00220000 | 2024-04-26 3:59PM EDT | 220.00 | 0.81 | 0.79 | 0.82 | +0.17 | +26.56% | 475 | 12,848 | 51.73% |
| AMD240621C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 0.54 | 0.52 | 0.55 | +0.11 | +25.58% | 89 | 6,337 | 52.73% |
| AMD240621C00240000 | 2024-04-26 3:57PM EDT | 240.00 | 0.38 | 0.36 | 0.38 | +0.08 | +26.67% | 57 | 6,453 | 53.91% |
| AMD240621C00250000 | 2024-04-26 3:46PM EDT | 250.00 | 0.27 | 0.26 | 0.28 | +0.06 | +28.57% | 475 | 7,093 | 55.42% |
| AMD240621C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.21 | 0.19 | 0.21 | +0.05 | +31.25% | 30 | 4,561 | 56.84% |
| AMD240621C00270000 | 2024-04-24 12:02PM EDT | 270.00 | 0.16 | 0.14 | 0.16 | +0.04 | +33.33% | 2 | 4,201 | 58.20% |
| AMD240621C00280000 | 2024-04-26 3:12PM EDT | 280.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 11 | 1,286 | 59.57% |
| AMD240621C00290000 | 2024-04-26 3:38PM EDT | 290.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 14 | 659 | 60.84% |
| AMD240621C00300000 | 2024-04-26 2:16PM EDT | 300.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 53 | 3,765 | 62.50% |
| AMD240621C00310000 | 2024-04-25 2:42PM EDT | 310.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 580 | 63.67% |
| AMD240621C00320000 | 2024-04-25 9:47AM EDT | 320.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 1,404 | 62.89% |
| AMD240621C00330000 | 2024-04-22 2:32PM EDT | 330.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 50 | 612 | 66.80% |
| AMD240621C00340000 | 2024-04-26 1:29PM EDT | 340.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 1,800 | 68.36% |
| AMD240621C00350000 | 2024-04-26 2:27PM EDT | 350.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 322 | 2,120 | 69.92% |
| AMD240621C00360000 | 2024-04-26 3:52PM EDT | 360.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 38 | 5,453 | 69.92% |
| AMD240621C00370000 | 2024-04-23 12:34PM EDT | 370.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 422 | 68.75% |
| AMD240621C00380000 | 2024-04-25 1:15PM EDT | 380.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 793 | 71.09% |
| AMD240621C00390000 | 2024-04-26 3:30PM EDT | 390.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 1,118 | 70.31% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00005000 | 2024-04-09 3:26PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 275.00% |
| AMD240621P00030000 | 2024-04-24 11:14AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,572 | 128.13% |
| AMD240621P00035000 | 2024-04-16 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 385 | 115.63% |
| AMD240621P00040000 | 2024-04-12 2:47PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 948 | 112.50% |
| AMD240621P00045000 | 2024-04-19 3:25PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,305 | 103.13% |
| AMD240621P00050000 | 2024-04-22 1:03PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 11,544 | 95.31% |
| AMD240621P00055000 | 2024-04-22 1:54PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 218 | 5,981 | 92.97% |
| AMD240621P00060000 | 2024-04-22 3:58PM EDT | 60.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 8,192 | 85.16% |
| AMD240621P00065000 | 2024-04-23 12:43PM EDT | 65.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 11,250 | 80.47% |
| AMD240621P00070000 | 2024-04-26 2:36PM EDT | 70.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 1 | 15,890 | 77.34% |
| AMD240621P00075000 | 2024-04-26 11:12AM EDT | 75.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 1 | 19,646 | 73.05% |
| AMD240621P00080000 | 2024-04-26 11:59AM EDT | 80.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 56 | 20,425 | 69.73% |
| AMD240621P00085000 | 2024-04-26 3:45PM EDT | 85.00 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 513 | 15,495 | 66.80% |
| AMD240621P00090000 | 2024-04-26 1:48PM EDT | 90.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 279 | 17,183 | 64.16% |
| AMD240621P00095000 | 2024-04-26 3:45PM EDT | 95.00 | 0.20 | 0.18 | 0.21 | -0.02 | -9.09% | 15 | 10,465 | 61.13% |
| AMD240621P00100000 | 2024-04-26 2:57PM EDT | 100.00 | 0.28 | 0.26 | 0.28 | -0.02 | -6.67% | 25 | 11,783 | 58.50% |
| AMD240621P00105000 | 2024-04-26 3:56PM EDT | 105.00 | 0.39 | 0.37 | 0.39 | -0.09 | -18.75% | 9 | 7,849 | 56.10% |
| AMD240621P00110000 | 2024-04-26 3:39PM EDT | 110.00 | 0.55 | 0.53 | 0.56 | -0.05 | -8.33% | 153 | 12,404 | 54.15% |
| AMD240621P00115000 | 2024-04-26 3:54PM EDT | 115.00 | 0.79 | 0.77 | 0.80 | -0.15 | -15.96% | 245 | 8,964 | 52.39% |
| AMD240621P00120000 | 2024-04-26 3:51PM EDT | 120.00 | 1.15 | 1.11 | 1.15 | -0.24 | -17.27% | 419 | 18,143 | 50.90% |
| AMD240621P00125000 | 2024-04-26 3:44PM EDT | 125.00 | 1.67 | 1.62 | 1.66 | -0.36 | -17.73% | 534 | 11,048 | 50.00% |
| AMD240621P00130000 | 2024-04-26 3:51PM EDT | 130.00 | 2.36 | 2.32 | 2.37 | -0.54 | -18.62% | 462 | 5,601 | 49.11% |
| AMD240621P00135000 | 2024-04-26 3:59PM EDT | 135.00 | 3.31 | 3.25 | 3.35 | -0.78 | -19.07% | 377 | 4,742 | 48.55% |
| AMD240621P00140000 | 2024-04-26 3:59PM EDT | 140.00 | 4.57 | 4.55 | 4.65 | -0.93 | -16.91% | 1,576 | 11,159 | 48.24% |
| AMD240621P00145000 | 2024-04-26 3:48PM EDT | 145.00 | 6.21 | 6.10 | 6.20 | -1.24 | -16.64% | 240 | 5,728 | 47.66% |
| AMD240621P00150000 | 2024-04-26 3:40PM EDT | 150.00 | 8.10 | 8.05 | 8.15 | -1.40 | -14.74% | 606 | 10,929 | 47.42% |
| AMD240621P00155000 | 2024-04-26 3:59PM EDT | 155.00 | 10.37 | 10.30 | 10.40 | -1.66 | -13.80% | 1,041 | 6,745 | 47.02% |
| AMD240621P00160000 | 2024-04-26 3:55PM EDT | 160.00 | 12.86 | 12.90 | 13.00 | -1.49 | -10.38% | 1,107 | 12,359 | 46.66% |
| AMD240621P00165000 | 2024-04-26 3:53PM EDT | 165.00 | 15.95 | 15.80 | 15.95 | -2.08 | -11.54% | 64 | 5,230 | 46.36% |
| AMD240621P00170000 | 2024-04-26 3:49PM EDT | 170.00 | 19.10 | 18.95 | 19.40 | -2.38 | -11.08% | 109 | 6,074 | 46.86% |
| AMD240621P00175000 | 2024-04-26 3:20PM EDT | 175.00 | 22.85 | 22.30 | 22.95 | -2.64 | -10.36% | 39 | 7,482 | 46.61% |
| AMD240621P00180000 | 2024-04-26 3:06PM EDT | 180.00 | 26.60 | 26.05 | 26.65 | -1.77 | -6.24% | 27 | 10,973 | 45.83% |
| AMD240621P00185000 | 2024-04-26 3:13PM EDT | 185.00 | 30.78 | 30.25 | 30.75 | -3.06 | -9.04% | 14 | 3,868 | 45.89% |
| AMD240621P00190000 | 2024-04-26 3:17PM EDT | 190.00 | 34.97 | 34.15 | 35.05 | -2.43 | -6.50% | 28 | 2,041 | 46.08% |
| AMD240621P00195000 | 2024-04-26 10:56AM EDT | 195.00 | 38.58 | 38.60 | 39.65 | -3.26 | -7.79% | 5 | 2,929 | 47.36% |
| AMD240621P00200000 | 2024-04-26 12:57PM EDT | 200.00 | 43.76 | 43.00 | 44.30 | -3.39 | -7.19% | 3 | 2,389 | 48.40% |
| AMD240621P00210000 | 2024-04-25 10:39AM EDT | 210.00 | 57.76 | 52.60 | 53.40 | 0.00 | - | 15 | 1,351 | 46.14% |
| AMD240621P00220000 | 2024-04-26 9:48AM EDT | 220.00 | 62.30 | 62.20 | 63.35 | -6.35 | -9.25% | 12 | 433 | 51.05% |
| AMD240621P00230000 | 2024-04-24 2:18PM EDT | 230.00 | 79.40 | 72.00 | 73.25 | 0.00 | - | 19 | 1 | 54.69% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 240.00 | 77.24 | 82.10 | 83.10 | 0.00 | - | 1 | 0 | 56.74% |
| AMD240621P00250000 | 2024-04-24 3:52PM EDT | 250.00 | 98.42 | 91.85 | 93.30 | 0.00 | - | 2 | 2 | 64.72% |
| AMD240621P00260000 | 2024-04-24 3:52PM EDT | 260.00 | 108.44 | 102.10 | 103.20 | 0.00 | - | 3 | 0 | 67.19% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 270.00 | 85.40 | 111.90 | 113.30 | 0.00 | - | 11 | 0 | 73.00% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 280.00 | 100.20 | 121.85 | 123.30 | 0.00 | - | 4 | 0 | 76.86% |
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 290.00 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 0.00% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 300.00 | 130.35 | 141.85 | 143.30 | 0.00 | - | 50 | 0 | 83.98% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 310.00 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 108.40% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 320.00 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 330.00 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 143.99% |
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 340.00 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 350.00 | 173.03 | 192.10 | 193.30 | 0.00 | - | - | 0 | 77.93% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 360.00 | 196.51 | 201.85 | 203.15 | 0.00 | - | 4 | 0 | 98.63% |
| AMD240621P00390000 | 2024-04-08 10:11AM EDT | 390.00 | 219.35 | 232.00 | 233.10 | 0.00 | - | 50 | 0 | 104.79% |
© 2024 Yahoo. All rights reserved.