Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240705C00085000 | 2024-06-21 3:57PM EDT | 85.00 | 76.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240705C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240705C00095000 | 2024-06-21 2:15PM EDT | 95.00 | 66.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD240705C00100000 | 2024-06-14 9:50AM EDT | 100.00 | 61.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD240705C00105000 | 2024-06-21 3:58PM EDT | 105.00 | 56.64 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| AMD240705C00110000 | 2024-06-21 12:15PM EDT | 110.00 | 52.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMD240705C00115000 | 2024-06-20 9:37AM EDT | 115.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240705C00120000 | 2024-06-21 3:50PM EDT | 120.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AMD240705C00125000 | 2024-06-21 2:21PM EDT | 125.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| AMD240705C00130000 | 2024-06-21 3:32PM EDT | 130.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMD240705C00135000 | 2024-06-20 1:32PM EDT | 135.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 21 | 43 | 0.00% |
| AMD240705C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 18 | 222 | 0.00% |
| AMD240705C00141000 | 2024-06-21 9:49AM EDT | 141.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD240705C00142000 | 2024-06-21 11:26AM EDT | 142.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| AMD240705C00143000 | 2024-06-21 3:04PM EDT | 143.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| AMD240705C00144000 | 2024-06-21 9:51AM EDT | 144.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240705C00145000 | 2024-06-21 3:17PM EDT | 145.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 51 | 284 | 0.00% |
| AMD240705C00146000 | 2024-06-21 10:25AM EDT | 146.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| AMD240705C00147000 | 2024-06-21 1:46PM EDT | 147.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 0.00% |
| AMD240705C00148000 | 2024-06-21 12:45PM EDT | 148.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| AMD240705C00149000 | 2024-06-21 2:20PM EDT | 149.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| AMD240705C00150000 | 2024-06-21 3:54PM EDT | 150.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 130 | 2,372 | 0.00% |
| AMD240705C00152500 | 2024-06-21 3:33PM EDT | 152.50 | 10.17 | 0.00 | 0.00 | 0.00 | - | 410 | 162 | 0.00% |
| AMD240705C00155000 | 2024-06-21 3:56PM EDT | 155.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 456 | 1,875 | 0.00% |
| AMD240705C00157500 | 2024-06-21 3:53PM EDT | 157.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 770 | 736 | 0.00% |
| AMD240705C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1,913 | 2,842 | 0.00% |
| AMD240705C00162500 | 2024-06-21 3:59PM EDT | 162.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3,171 | 1,814 | 1.56% |
| AMD240705C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3,309 | 4,662 | 3.13% |
| AMD240705C00167500 | 2024-06-21 3:59PM EDT | 167.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 761 | 1,809 | 6.25% |
| AMD240705C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3,371 | 6,090 | 6.25% |
| AMD240705C00172500 | 2024-06-21 3:59PM EDT | 172.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 887 | 1,020 | 6.25% |
| AMD240705C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,677 | 3,587 | 12.50% |
| AMD240705C00177500 | 2024-06-21 3:58PM EDT | 177.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 489 | 747 | 12.50% |
| AMD240705C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,543 | 2,347 | 12.50% |
| AMD240705C00182500 | 2024-06-21 3:53PM EDT | 182.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 122 | 157 | 12.50% |
| AMD240705C00185000 | 2024-06-21 3:55PM EDT | 185.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 643 | 1,948 | 12.50% |
| AMD240705C00190000 | 2024-06-21 3:59PM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 246 | 1,250 | 25.00% |
| AMD240705C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 145 | 1,159 | 25.00% |
| AMD240705C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 734 | 2,257 | 25.00% |
| AMD240705C00205000 | 2024-06-21 3:55PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 37 | 480 | 25.00% |
| AMD240705C00210000 | 2024-06-21 3:42PM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 87 | 243 | 25.00% |
| AMD240705C00215000 | 2024-06-21 3:26PM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 183 | 25.00% |
| AMD240705C00220000 | 2024-06-21 2:53PM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 337 | 25.00% |
| AMD240705C00225000 | 2024-06-21 9:41AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 195 | 50.00% |
| AMD240705C00230000 | 2024-06-21 1:34PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 50.00% |
| AMD240705C00235000 | 2024-06-20 2:32PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 42 | 50.00% |
| AMD240705C00240000 | 2024-06-21 10:11AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| AMD240705C00245000 | 2024-06-18 9:35AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 158 | 50.00% |
| AMD240705C00250000 | 2024-06-20 3:52PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 50.00% |
| AMD240705C00255000 | 2024-06-21 10:11AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
| AMD240705C00260000 | 2024-06-21 10:13AM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 88 | 50.00% |
| AMD240705C00265000 | 2024-06-21 3:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 126 | 50.00% |
| AMD240705C00270000 | 2024-06-10 11:14AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| AMD240705C00275000 | 2024-06-21 10:21AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| AMD240705C00285000 | 2024-06-20 10:50AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| AMD240705C00290000 | 2024-06-21 9:56AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMD240705C00295000 | 2024-06-21 11:30AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240705P00075000 | 2024-06-21 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 50.00% |
| AMD240705P00090000 | 2024-06-10 2:53PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AMD240705P00095000 | 2024-06-03 1:06PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| AMD240705P00100000 | 2024-06-18 9:55AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 50.00% |
| AMD240705P00105000 | 2024-06-17 9:52AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AMD240705P00110000 | 2024-06-17 3:06PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| AMD240705P00115000 | 2024-06-21 11:08AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 161 | 50.00% |
| AMD240705P00120000 | 2024-06-21 12:28PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 168 | 25.00% |
| AMD240705P00125000 | 2024-06-21 3:57PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 675 | 25.00% |
| AMD240705P00130000 | 2024-06-21 3:51PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 106 | 647 | 25.00% |
| AMD240705P00135000 | 2024-06-21 3:28PM EDT | 135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 376 | 1,180 | 25.00% |
| AMD240705P00138000 | 2024-06-21 9:51AM EDT | 138.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| AMD240705P00139000 | 2024-06-21 3:33PM EDT | 139.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 25.00% |
| AMD240705P00140000 | 2024-06-21 3:59PM EDT | 140.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 389 | 1,527 | 12.50% |
| AMD240705P00141000 | 2024-06-21 11:43AM EDT | 141.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 18 | 22 | 12.50% |
| AMD240705P00142000 | 2024-06-21 3:53PM EDT | 142.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 312 | 152 | 12.50% |
| AMD240705P00143000 | 2024-06-21 3:55PM EDT | 143.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 81 | 86 | 12.50% |
| AMD240705P00144000 | 2024-06-21 3:21PM EDT | 144.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 57 | 209 | 12.50% |
| AMD240705P00145000 | 2024-06-21 3:59PM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2,505 | 4,012 | 12.50% |
| AMD240705P00146000 | 2024-06-21 1:35PM EDT | 146.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 55 | 77 | 12.50% |
| AMD240705P00147000 | 2024-06-21 3:48PM EDT | 147.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 74 | 246 | 12.50% |
| AMD240705P00148000 | 2024-06-21 3:51PM EDT | 148.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 65 | 235 | 12.50% |
| AMD240705P00149000 | 2024-06-21 3:58PM EDT | 149.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 95 | 211 | 12.50% |
| AMD240705P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1,074 | 3,680 | 12.50% |
| AMD240705P00152500 | 2024-06-21 3:59PM EDT | 152.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 897 | 878 | 6.25% |
| AMD240705P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2,132 | 3,732 | 6.25% |
| AMD240705P00157500 | 2024-06-21 3:56PM EDT | 157.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1,154 | 1,602 | 3.13% |
| AMD240705P00160000 | 2024-06-21 3:57PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,240 | 1,754 | 1.56% |
| AMD240705P00162500 | 2024-06-21 3:49PM EDT | 162.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 755 | 899 | 0.00% |
| AMD240705P00165000 | 2024-06-21 3:53PM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 194 | 690 | 0.00% |
| AMD240705P00167500 | 2024-06-21 3:57PM EDT | 167.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 141 | 137 | 0.00% |
| AMD240705P00170000 | 2024-06-21 3:57PM EDT | 170.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 49 | 846 | 0.00% |
| AMD240705P00172500 | 2024-06-21 9:51AM EDT | 172.50 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMD240705P00175000 | 2024-06-21 2:03PM EDT | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 66 | 0.00% |
| AMD240705P00177500 | 2024-06-21 9:40AM EDT | 177.50 | 16.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240705P00180000 | 2024-06-21 2:44PM EDT | 180.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 0.00% |
| AMD240705P00182500 | 2024-06-20 11:52AM EDT | 182.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD240705P00185000 | 2024-06-21 10:18AM EDT | 185.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AMD240705P00190000 | 2024-06-21 3:50PM EDT | 190.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 0.00% |
| AMD240705P00195000 | 2024-06-10 1:24PM EDT | 195.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240705P00200000 | 2024-06-10 3:50PM EDT | 200.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240705P00205000 | 2024-06-07 3:16PM EDT | 205.00 | 38.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705P00210000 | 2024-06-17 11:30AM EDT | 210.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240705P00215000 | 2024-05-28 10:47AM EDT | 215.00 | 44.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240705P00270000 | 2024-06-21 3:50PM EDT | 270.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.