Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712C00075000 | 2024-06-03 10:24AM EDT | 75.00 | 92.54 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| AMD240712C00080000 | 2024-06-10 1:34PM EDT | 80.00 | 81.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240712C00085000 | 2024-05-31 12:09PM EDT | 85.00 | 76.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMD240712C00100000 | 2024-06-20 11:51AM EDT | 100.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240712C00110000 | 2024-06-10 1:13PM EDT | 110.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMD240712C00115000 | 2024-06-18 2:23PM EDT | 115.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMD240712C00120000 | 2024-06-20 9:44AM EDT | 120.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240712C00125000 | 2024-06-20 3:53PM EDT | 125.00 | 37.89 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| AMD240712C00130000 | 2024-06-20 10:44AM EDT | 130.00 | 36.45 | 0.00 | 0.00 | 0.00 | - | 311 | 82 | 0.00% |
| AMD240712C00135000 | 2024-06-21 10:42AM EDT | 135.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| AMD240712C00140000 | 2024-06-21 12:46PM EDT | 140.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 0.00% |
| AMD240712C00145000 | 2024-06-21 3:30PM EDT | 145.00 | 17.36 | 0.00 | 0.00 | 0.00 | - | 3 | 587 | 0.00% |
| AMD240712C00150000 | 2024-06-21 3:55PM EDT | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 70 | 1,328 | 0.00% |
| AMD240712C00155000 | 2024-06-21 3:41PM EDT | 155.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 79 | 723 | 0.00% |
| AMD240712C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 920 | 2,166 | 0.00% |
| AMD240712C00165000 | 2024-06-21 3:55PM EDT | 165.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 851 | 2,102 | 3.13% |
| AMD240712C00170000 | 2024-06-21 3:57PM EDT | 170.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1,905 | 1,953 | 6.25% |
| AMD240712C00175000 | 2024-06-21 3:49PM EDT | 175.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 383 | 1,202 | 6.25% |
| AMD240712C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,739 | 2,129 | 12.50% |
| AMD240712C00185000 | 2024-06-21 3:59PM EDT | 185.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 138 | 1,423 | 12.50% |
| AMD240712C00190000 | 2024-06-21 3:51PM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 270 | 1,112 | 12.50% |
| AMD240712C00195000 | 2024-06-21 3:40PM EDT | 195.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 714 | 12.50% |
| AMD240712C00200000 | 2024-06-21 3:57PM EDT | 200.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 211 | 2,236 | 25.00% |
| AMD240712C00205000 | 2024-06-21 9:45AM EDT | 205.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 187 | 25.00% |
| AMD240712C00210000 | 2024-06-21 12:45PM EDT | 210.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 212 | 252 | 25.00% |
| AMD240712C00215000 | 2024-06-21 1:17PM EDT | 215.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 128 | 25.00% |
| AMD240712C00220000 | 2024-06-21 9:56AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 193 | 25.00% |
| AMD240712C00225000 | 2024-06-21 10:19AM EDT | 225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 392 | 25.00% |
| AMD240712C00230000 | 2024-06-21 9:56AM EDT | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 104 | 25.00% |
| AMD240712C00235000 | 2024-06-21 2:55PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 25.00% |
| AMD240712C00240000 | 2024-06-20 10:02AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 25.00% |
| AMD240712C00245000 | 2024-06-21 10:12AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| AMD240712C00250000 | 2024-06-20 2:02PM EDT | 250.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 50.00% |
| AMD240712C00255000 | 2024-06-21 2:31PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240712C00260000 | 2024-06-20 3:17PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 50 | 50.00% |
| AMD240712C00265000 | 2024-06-07 12:51PM EDT | 265.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240712C00270000 | 2024-06-20 12:04PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240712C00275000 | 2024-06-03 2:07PM EDT | 275.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240712C00280000 | 2024-06-17 9:37AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMD240712C00295000 | 2024-06-21 10:33AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 104 | 50.00% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240712P00080000 | 2024-05-31 10:38AM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240712P00090000 | 2024-06-17 10:02AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AMD240712P00095000 | 2024-06-14 12:06PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMD240712P00100000 | 2024-06-21 3:36PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| AMD240712P00105000 | 2024-06-17 1:08PM EDT | 105.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240712P00110000 | 2024-06-21 2:00PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 25.00% |
| AMD240712P00115000 | 2024-06-20 12:44PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 60 | 25.00% |
| AMD240712P00120000 | 2024-06-21 3:58PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 25.00% |
| AMD240712P00125000 | 2024-06-21 2:41PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 552 | 25.00% |
| AMD240712P00130000 | 2024-06-21 12:18PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 493 | 25.00% |
| AMD240712P00135000 | 2024-06-21 3:57PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 180 | 778 | 12.50% |
| AMD240712P00140000 | 2024-06-21 3:55PM EDT | 140.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 207 | 1,062 | 12.50% |
| AMD240712P00145000 | 2024-06-21 3:57PM EDT | 145.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 362 | 1,969 | 12.50% |
| AMD240712P00150000 | 2024-06-21 3:59PM EDT | 150.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 742 | 2,944 | 6.25% |
| AMD240712P00155000 | 2024-06-21 3:59PM EDT | 155.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 339 | 1,123 | 3.13% |
| AMD240712P00160000 | 2024-06-21 3:53PM EDT | 160.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 1,161 | 1,490 | 0.78% |
| AMD240712P00165000 | 2024-06-21 3:40PM EDT | 165.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 105 | 394 | 0.00% |
| AMD240712P00170000 | 2024-06-21 3:54PM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 19 | 261 | 0.00% |
| AMD240712P00175000 | 2024-06-21 3:21PM EDT | 175.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 32 | 281 | 0.00% |
| AMD240712P00180000 | 2024-06-21 10:04AM EDT | 180.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 10 | 406 | 0.00% |
| AMD240712P00185000 | 2024-06-21 9:48AM EDT | 185.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| AMD240712P00190000 | 2024-06-20 1:37PM EDT | 190.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| AMD240712P00195000 | 2024-06-21 9:33AM EDT | 195.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240712P00200000 | 2024-06-20 12:51PM EDT | 200.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD240712P00210000 | 2024-06-20 9:50AM EDT | 210.00 | 47.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240712P00215000 | 2024-06-21 2:39PM EDT | 215.00 | 54.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240712P00220000 | 2024-06-13 9:55AM EDT | 220.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.