Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00075000 | 2024-06-14 1:06PM EDT | 75.00 | 84.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMD240628C00080000 | 2024-06-21 11:47AM EDT | 80.00 | 81.64 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240628C00085000 | 2024-06-21 3:57PM EDT | 85.00 | 76.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD240628C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240628C00095000 | 2024-06-21 12:04PM EDT | 95.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| AMD240628C00100000 | 2024-06-21 3:44PM EDT | 100.00 | 60.66 | 0.00 | 0.00 | 0.00 | - | 47 | 67 | 0.00% |
| AMD240628C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 0.00% |
| AMD240628C00110000 | 2024-06-21 3:45PM EDT | 110.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| AMD240628C00115000 | 2024-06-21 2:32PM EDT | 115.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| AMD240628C00120000 | 2024-06-21 3:49PM EDT | 120.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 201 | 352 | 0.00% |
| AMD240628C00125000 | 2024-06-21 3:04PM EDT | 125.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| AMD240628C00130000 | 2024-06-21 12:26PM EDT | 130.00 | 32.52 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 0.00% |
| AMD240628C00135000 | 2024-06-21 3:58PM EDT | 135.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 4 | 71 | 0.00% |
| AMD240628C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 21.63 | 0.00 | 0.00 | 0.00 | - | 31 | 218 | 0.00% |
| AMD240628C00145000 | 2024-06-21 3:55PM EDT | 145.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 114 | 949 | 0.00% |
| AMD240628C00147000 | 2024-06-21 3:50PM EDT | 147.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 67 | 125 | 0.00% |
| AMD240628C00148000 | 2024-06-21 3:23PM EDT | 148.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 34 | 135 | 0.00% |
| AMD240628C00149000 | 2024-06-21 3:50PM EDT | 149.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 24 | 107 | 0.00% |
| AMD240628C00150000 | 2024-06-21 3:56PM EDT | 150.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 985 | 3,686 | 0.00% |
| AMD240628C00152500 | 2024-06-21 3:59PM EDT | 152.50 | 9.80 | 0.00 | 0.00 | 0.00 | - | 765 | 945 | 0.00% |
| AMD240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1,274 | 3,097 | 0.00% |
| AMD240628C00157500 | 2024-06-21 3:59PM EDT | 157.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | 2,148 | 2,553 | 0.00% |
| AMD240628C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 9,944 | 6,846 | 0.00% |
| AMD240628C00162500 | 2024-06-21 3:59PM EDT | 162.50 | 3.11 | 0.00 | 0.00 | 0.00 | - | 18,129 | 6,267 | 1.56% |
| AMD240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 33,345 | 14,326 | 6.25% |
| AMD240628C00167500 | 2024-06-21 3:59PM EDT | 167.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 17,634 | 11,305 | 6.25% |
| AMD240628C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 32,786 | 14,868 | 12.50% |
| AMD240628C00172500 | 2024-06-21 3:59PM EDT | 172.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4,123 | 3,409 | 12.50% |
| AMD240628C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 10,772 | 8,211 | 12.50% |
| AMD240628C00177500 | 2024-06-21 3:59PM EDT | 177.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,685 | 1,447 | 25.00% |
| AMD240628C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,594 | 6,365 | 25.00% |
| AMD240628C00182500 | 2024-06-21 3:59PM EDT | 182.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 970 | 1,223 | 25.00% |
| AMD240628C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,193 | 2,859 | 25.00% |
| AMD240628C00187500 | 2024-06-21 3:53PM EDT | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 657 | 990 | 25.00% |
| AMD240628C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 434 | 2,356 | 25.00% |
| AMD240628C00192500 | 2024-06-21 3:59PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 237 | 25.00% |
| AMD240628C00195000 | 2024-06-21 3:42PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 430 | 1,848 | 25.00% |
| AMD240628C00200000 | 2024-06-21 3:29PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 729 | 4,431 | 50.00% |
| AMD240628C00205000 | 2024-06-21 3:56PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 741 | 50.00% |
| AMD240628C00210000 | 2024-06-21 3:26PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 119 | 577 | 50.00% |
| AMD240628C00215000 | 2024-06-21 3:59PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 545 | 50.00% |
| AMD240628C00220000 | 2024-06-21 3:41PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 410 | 50.00% |
| AMD240628C00225000 | 2024-06-21 3:00PM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 539 | 50.00% |
| AMD240628C00230000 | 2024-06-21 3:49PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 218 | 50.00% |
| AMD240628C00235000 | 2024-06-21 3:54PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 90 | 50.00% |
| AMD240628C00240000 | 2024-06-21 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 198 | 50.00% |
| AMD240628C00245000 | 2024-06-21 9:51AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 266 | 50.00% |
| AMD240628C00250000 | 2024-06-20 2:07PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 111 | 523 | 50.00% |
| AMD240628C00255000 | 2024-06-20 10:31AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 768 | 50.00% |
| AMD240628C00260000 | 2024-06-20 11:49AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 167 | 50.00% |
| AMD240628C00265000 | 2024-06-14 9:56AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| AMD240628C00270000 | 2024-06-06 2:53PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| AMD240628C00280000 | 2024-06-13 12:30PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| AMD240628C00285000 | 2024-06-13 12:13PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 50.00% |
| AMD240628C00295000 | 2024-06-20 11:23AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00085000 | 2024-06-20 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AMD240628P00090000 | 2024-06-18 9:55AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| AMD240628P00095000 | 2024-05-21 9:30AM EDT | 95.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| AMD240628P00100000 | 2024-06-21 12:52PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 605 | 687 | 50.00% |
| AMD240628P00105000 | 2024-06-17 12:01PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| AMD240628P00110000 | 2024-06-21 1:42PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| AMD240628P00115000 | 2024-06-21 3:41PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 349 | 431 | 50.00% |
| AMD240628P00120000 | 2024-06-21 3:24PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 337 | 50.00% |
| AMD240628P00125000 | 2024-06-21 3:57PM EDT | 125.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 604 | 50.00% |
| AMD240628P00130000 | 2024-06-21 3:50PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 273 | 1,534 | 50.00% |
| AMD240628P00135000 | 2024-06-21 3:56PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,374 | 1,733 | 25.00% |
| AMD240628P00140000 | 2024-06-21 3:59PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,407 | 3,922 | 25.00% |
| AMD240628P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,420 | 8,466 | 25.00% |
| AMD240628P00147000 | 2024-06-21 3:56PM EDT | 147.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,353 | 1,224 | 25.00% |
| AMD240628P00148000 | 2024-06-21 3:59PM EDT | 148.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 741 | 1,236 | 12.50% |
| AMD240628P00149000 | 2024-06-21 3:59PM EDT | 149.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,220 | 1,118 | 12.50% |
| AMD240628P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 48,172 | 10,581 | 12.50% |
| AMD240628P00152500 | 2024-06-21 3:59PM EDT | 152.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6,188 | 4,023 | 12.50% |
| AMD240628P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 21,835 | 6,826 | 6.25% |
| AMD240628P00157500 | 2024-06-21 3:59PM EDT | 157.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 15,809 | 5,476 | 6.25% |
| AMD240628P00160000 | 2024-06-21 3:59PM EDT | 160.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 16,277 | 7,071 | 1.56% |
| AMD240628P00162500 | 2024-06-21 3:59PM EDT | 162.50 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4,438 | 2,523 | 0.00% |
| AMD240628P00165000 | 2024-06-21 3:59PM EDT | 165.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,866 | 2,850 | 0.00% |
| AMD240628P00167500 | 2024-06-21 3:50PM EDT | 167.50 | 8.22 | 0.00 | 0.00 | 0.00 | - | 275 | 1,119 | 0.00% |
| AMD240628P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 241 | 922 | 0.00% |
| AMD240628P00172500 | 2024-06-21 3:49PM EDT | 172.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 113 | 229 | 0.00% |
| AMD240628P00175000 | 2024-06-21 3:56PM EDT | 175.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 131 | 292 | 0.00% |
| AMD240628P00177500 | 2024-06-21 1:47PM EDT | 177.50 | 17.09 | 0.00 | 0.00 | 0.00 | - | 14 | 10 | 0.00% |
| AMD240628P00180000 | 2024-06-21 1:52PM EDT | 180.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 106 | 2,225 | 0.00% |
| AMD240628P00182500 | 2024-06-21 1:47PM EDT | 182.50 | 21.99 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMD240628P00185000 | 2024-06-21 3:36PM EDT | 185.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 6 | 1,534 | 0.00% |
| AMD240628P00187500 | 2024-06-21 10:30AM EDT | 187.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240628P00190000 | 2024-06-17 3:18PM EDT | 190.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 160 | 2 | 0.00% |
| AMD240628P00192500 | 2024-06-20 1:06PM EDT | 192.50 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD240628P00195000 | 2024-06-10 2:23PM EDT | 195.00 | 34.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240628P00200000 | 2024-06-21 3:50PM EDT | 200.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| AMD240628P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 39.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240628P00210000 | 2024-06-18 9:41AM EDT | 210.00 | 54.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240628P00215000 | 2024-06-17 3:33PM EDT | 215.00 | 56.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240628P00220000 | 2024-05-31 2:48PM EDT | 220.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD240628P00245000 | 2024-06-21 3:50PM EDT | 245.00 | 84.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240628P00265000 | 2024-06-21 3:50PM EDT | 265.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.