Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 65.00 | 103.50 | 92.80 | 93.90 | 0.00 | - | 1 | 15 | 108.69% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 70.00 | 88.44 | 87.90 | 89.10 | 0.00 | - | 1 | 19 | 103.52% |
| AMD240719C00075000 | 2024-02-07 1:01PM EDT | 75.00 | 97.93 | 133.15 | 135.05 | 0.00 | - | 1 | 10 | 510.99% |
| AMD240719C00080000 | 2024-04-19 10:06AM EDT | 80.00 | 73.97 | 77.15 | 79.20 | 0.00 | - | 14 | 56 | 82.32% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 85.00 | 97.75 | 73.10 | 74.25 | 0.00 | - | 20 | 97 | 84.20% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 90.00 | 74.50 | 66.70 | 69.50 | 0.00 | - | 1 | 333 | 68.36% |
| AMD240719C00095000 | 2024-04-22 9:54AM EDT | 95.00 | 56.60 | 63.45 | 64.60 | 0.00 | - | 2 | 19 | 75.46% |
| AMD240719C00100000 | 2024-04-26 2:52PM EDT | 100.00 | 59.05 | 58.65 | 59.80 | +7.65 | +14.88% | 1 | 1,017 | 71.24% |
| AMD240719C00105000 | 2024-04-26 1:16PM EDT | 105.00 | 55.20 | 53.90 | 55.00 | +5.85 | +11.85% | 1 | 218 | 67.15% |
| AMD240719C00110000 | 2024-04-25 1:53PM EDT | 110.00 | 46.90 | 49.75 | 50.45 | 0.00 | - | 12 | 169 | 66.27% |
| AMD240719C00115000 | 2024-04-23 11:15AM EDT | 115.00 | 40.85 | 44.90 | 45.45 | 0.00 | - | 3 | 430 | 60.58% |
| AMD240719C00120000 | 2024-04-24 10:15AM EDT | 120.00 | 38.16 | 40.35 | 41.25 | 0.00 | - | 2 | 379 | 58.48% |
| AMD240719C00125000 | 2024-04-26 3:59PM EDT | 125.00 | 36.60 | 36.45 | 37.10 | +5.35 | +17.12% | 1 | 461 | 57.67% |
| AMD240719C00130000 | 2024-04-26 12:34PM EDT | 130.00 | 33.01 | 32.20 | 32.90 | +3.66 | +12.47% | 6 | 548 | 55.02% |
| AMD240719C00135000 | 2024-04-25 2:36PM EDT | 135.00 | 25.75 | 28.25 | 28.85 | 0.00 | - | 99 | 748 | 52.83% |
| AMD240719C00140000 | 2024-04-26 11:51AM EDT | 140.00 | 25.90 | 25.10 | 25.35 | +5.25 | +25.42% | 92 | 801 | 52.69% |
| AMD240719C00145000 | 2024-04-26 3:37PM EDT | 145.00 | 22.00 | 21.75 | 22.05 | +2.50 | +12.82% | 39 | 1,178 | 51.59% |
| AMD240719C00150000 | 2024-04-26 3:29PM EDT | 150.00 | 19.05 | 17.90 | 19.05 | +2.30 | +13.73% | 253 | 1,482 | 51.34% |
| AMD240719C00155000 | 2024-04-26 3:52PM EDT | 155.00 | 16.27 | 16.20 | 16.35 | +1.57 | +10.68% | 312 | 2,546 | 50.45% |
| AMD240719C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 13.90 | 13.80 | 13.95 | +1.80 | +14.88% | 266 | 3,991 | 50.21% |
| AMD240719C00165000 | 2024-04-26 3:41PM EDT | 165.00 | 11.70 | 11.70 | 11.80 | +1.50 | +14.71% | 291 | 2,280 | 49.72% |
| AMD240719C00170000 | 2024-04-26 3:58PM EDT | 170.00 | 9.92 | 9.85 | 10.00 | +1.49 | +17.67% | 284 | 2,893 | 49.59% |
| AMD240719C00175000 | 2024-04-26 3:47PM EDT | 175.00 | 8.28 | 8.25 | 8.40 | +0.93 | +12.65% | 856 | 2,947 | 49.36% |
| AMD240719C00180000 | 2024-04-26 3:58PM EDT | 180.00 | 6.95 | 6.90 | 7.00 | +1.18 | +20.45% | 321 | 3,775 | 49.10% |
| AMD240719C00185000 | 2024-04-26 3:58PM EDT | 185.00 | 5.79 | 5.70 | 5.85 | +1.09 | +23.19% | 106 | 1,902 | 49.06% |
| AMD240719C00190000 | 2024-04-26 3:54PM EDT | 190.00 | 4.75 | 4.75 | 4.85 | +0.90 | +23.38% | 113 | 2,426 | 48.95% |
| AMD240719C00195000 | 2024-04-26 3:38PM EDT | 195.00 | 4.00 | 3.90 | 4.00 | +0.55 | +15.94% | 69 | 1,855 | 48.84% |
| AMD240719C00200000 | 2024-04-26 3:59PM EDT | 200.00 | 3.30 | 3.20 | 3.30 | +0.66 | +25.00% | 299 | 7,554 | 48.82% |
| AMD240719C00210000 | 2024-04-26 3:59PM EDT | 210.00 | 2.19 | 2.19 | 2.25 | +0.39 | +21.67% | 93 | 5,007 | 48.94% |
| AMD240719C00220000 | 2024-04-26 3:58PM EDT | 220.00 | 1.54 | 1.50 | 1.56 | +0.32 | +26.23% | 733 | 21,966 | 49.37% |
| AMD240719C00230000 | 2024-04-26 3:16PM EDT | 230.00 | 1.08 | 1.05 | 1.09 | +0.19 | +21.35% | 96 | 6,484 | 49.88% |
| AMD240719C00240000 | 2024-04-26 3:20PM EDT | 240.00 | 0.77 | 0.74 | 0.78 | +0.17 | +28.33% | 28 | 2,646 | 50.32% |
| AMD240719C00250000 | 2024-04-26 2:34PM EDT | 250.00 | 0.57 | 0.54 | 0.58 | +0.13 | +29.55% | 57 | 3,606 | 51.22% |
| AMD240719C00260000 | 2024-04-26 3:24PM EDT | 260.00 | 0.42 | 0.40 | 0.44 | +0.13 | +44.83% | 39 | 1,446 | 52.15% |
| AMD240719C00270000 | 2024-04-26 3:50PM EDT | 270.00 | 0.33 | 0.31 | 0.33 | +0.06 | +22.22% | 22 | 1,820 | 53.08% |
| AMD240719C00280000 | 2024-04-26 2:51PM EDT | 280.00 | 0.27 | 0.24 | 0.27 | +0.07 | +35.00% | 84 | 898 | 54.25% |
| AMD240719C00290000 | 2024-04-26 12:22PM EDT | 290.00 | 0.21 | 0.18 | 0.21 | +0.05 | +31.25% | 25 | 865 | 54.98% |
| AMD240719C00300000 | 2024-04-26 3:38PM EDT | 300.00 | 0.17 | 0.15 | 0.17 | +0.04 | +30.77% | 38 | 7,266 | 56.15% |
| AMD240719C00310000 | 2024-04-25 2:15PM EDT | 310.00 | 0.10 | 0.12 | 0.14 | 0.00 | - | 1 | 892 | 57.13% |
| AMD240719C00320000 | 2024-04-26 2:54PM EDT | 320.00 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 34 | 9,071 | 58.50% |
| AMD240719C00330000 | 2024-04-24 11:21AM EDT | 330.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 8 | 449 | 59.38% |
| AMD240719C00340000 | 2024-04-25 9:38AM EDT | 340.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 460 | 60.35% |
| AMD240719C00350000 | 2024-04-26 2:22PM EDT | 350.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 2 | 1,068 | 60.94% |
| AMD240719C00360000 | 2024-04-25 3:48PM EDT | 360.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 8 | 2,847 | 61.72% |
| AMD240719C00370000 | 2024-04-19 2:39PM EDT | 370.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 3 | 227 | 62.50% |
| AMD240719C00380000 | 2024-04-19 10:10AM EDT | 380.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 6 | 136 | 64.06% |
| AMD240719C00390000 | 2024-04-26 2:52PM EDT | 390.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 52 | 694 | 65.63% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240719P00065000 | 2024-04-24 12:45PM EDT | 65.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 92 | 537 | 71.09% |
| AMD240719P00070000 | 2024-04-26 11:49AM EDT | 70.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 8 | 870 | 68.36% |
| AMD240719P00075000 | 2024-04-23 3:55PM EDT | 75.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 7 | 187 | 65.23% |
| AMD240719P00080000 | 2024-04-24 10:13AM EDT | 80.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 1 | 284 | 62.31% |
| AMD240719P00085000 | 2024-04-25 9:32AM EDT | 85.00 | 0.29 | 0.18 | 0.20 | 0.00 | - | 2 | 819 | 59.96% |
| AMD240719P00090000 | 2024-04-26 2:58PM EDT | 90.00 | 0.28 | 0.25 | 0.27 | -0.02 | -6.67% | 3 | 730 | 57.57% |
| AMD240719P00095000 | 2024-04-26 9:52AM EDT | 95.00 | 0.35 | 0.35 | 0.37 | -0.11 | -23.91% | 5 | 512 | 55.47% |
| AMD240719P00100000 | 2024-04-26 1:27PM EDT | 100.00 | 0.49 | 0.48 | 0.51 | -0.16 | -24.62% | 7 | 2,134 | 53.49% |
| AMD240719P00105000 | 2024-04-26 3:15PM EDT | 105.00 | 0.71 | 0.67 | 0.71 | -0.11 | -13.41% | 27 | 2,552 | 51.81% |
| AMD240719P00110000 | 2024-04-26 3:15PM EDT | 110.00 | 0.98 | 0.94 | 0.97 | -0.09 | -8.41% | 44 | 2,374 | 50.27% |
| AMD240719P00115000 | 2024-04-26 11:04AM EDT | 115.00 | 1.33 | 1.31 | 1.35 | -0.41 | -23.56% | 3 | 1,048 | 49.19% |
| AMD240719P00120000 | 2024-04-26 3:52PM EDT | 120.00 | 1.85 | 1.81 | 1.86 | -0.35 | -15.91% | 70 | 3,532 | 48.10% |
| AMD240719P00125000 | 2024-04-26 3:10PM EDT | 125.00 | 2.54 | 2.49 | 2.55 | -0.43 | -14.48% | 9 | 2,215 | 47.22% |
| AMD240719P00130000 | 2024-04-26 3:27PM EDT | 130.00 | 3.45 | 3.35 | 3.45 | -0.67 | -16.26% | 231 | 2,527 | 46.51% |
| AMD240719P00135000 | 2024-04-26 3:44PM EDT | 135.00 | 4.55 | 4.50 | 4.65 | -0.70 | -13.33% | 63 | 3,230 | 46.17% |
| AMD240719P00140000 | 2024-04-26 3:56PM EDT | 140.00 | 6.00 | 5.95 | 6.05 | -1.05 | -14.89% | 804 | 6,456 | 45.58% |
| AMD240719P00145000 | 2024-04-26 3:57PM EDT | 145.00 | 7.70 | 7.65 | 7.75 | -0.77 | -9.09% | 80 | 3,781 | 45.12% |
| AMD240719P00150000 | 2024-04-26 3:26PM EDT | 150.00 | 9.75 | 9.65 | 9.80 | -1.50 | -13.33% | 149 | 6,167 | 44.87% |
| AMD240719P00155000 | 2024-04-26 3:55PM EDT | 155.00 | 11.95 | 11.90 | 12.05 | -1.19 | -9.06% | 250 | 3,413 | 44.30% |
| AMD240719P00160000 | 2024-04-26 3:46PM EDT | 160.00 | 14.70 | 14.55 | 14.65 | -1.80 | -10.91% | 82 | 3,714 | 43.91% |
| AMD240719P00165000 | 2024-04-26 3:55PM EDT | 165.00 | 17.40 | 17.40 | 17.55 | -1.89 | -9.80% | 32 | 2,144 | 43.56% |
| AMD240719P00170000 | 2024-04-26 3:58PM EDT | 170.00 | 20.70 | 20.55 | 20.95 | -1.95 | -8.61% | 49 | 2,209 | 43.97% |
| AMD240719P00175000 | 2024-04-26 3:25PM EDT | 175.00 | 24.35 | 23.80 | 24.40 | -1.52 | -5.88% | 2 | 1,302 | 43.70% |
| AMD240719P00180000 | 2024-04-26 12:48PM EDT | 180.00 | 27.38 | 27.40 | 28.00 | -3.31 | -10.79% | 2 | 2,698 | 43.10% |
| AMD240719P00185000 | 2024-04-26 3:13PM EDT | 185.00 | 31.88 | 31.20 | 32.10 | -2.92 | -8.39% | 2 | 1,157 | 43.67% |
| AMD240719P00190000 | 2024-04-26 12:48PM EDT | 190.00 | 35.26 | 35.40 | 36.05 | -4.77 | -11.92% | 505 | 1,521 | 42.84% |
| AMD240719P00195000 | 2024-04-26 12:21PM EDT | 195.00 | 39.30 | 39.65 | 40.40 | -5.59 | -12.45% | 6 | 540 | 43.09% |
| AMD240719P00200000 | 2024-04-26 12:21PM EDT | 200.00 | 43.69 | 43.80 | 44.90 | -7.40 | -14.48% | 11 | 796 | 43.52% |
| AMD240719P00210000 | 2024-04-26 12:46PM EDT | 210.00 | 53.02 | 52.90 | 53.80 | -4.00 | -7.02% | 2 | 698 | 41.63% |
| AMD240719P00220000 | 2024-04-26 1:15PM EDT | 220.00 | 62.55 | 62.40 | 63.30 | -10.45 | -14.32% | 28 | 424 | 41.50% |
| AMD240719P00230000 | 2024-04-22 3:58PM EDT | 230.00 | 81.67 | 72.10 | 73.35 | 0.00 | - | 1 | 0 | 46.29% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 240.00 | 79.40 | 81.95 | 83.25 | 0.00 | - | 10 | 0 | 48.98% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 250.00 | 94.75 | 91.90 | 93.25 | 0.00 | - | 91 | 0 | 52.64% |
| AMD240719P00260000 | 2024-03-19 12:42PM EDT | 260.00 | 79.25 | 104.30 | 105.45 | 0.00 | - | 4 | 0 | 72.20% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 90.80 | 111.95 | 113.15 | 0.00 | - | 1 | 0 | 57.81% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 280.00 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 79.46% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 290.00 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 88.20% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 300.00 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 93.53% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 310.00 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 320.00 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 330.00 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 360.00 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.