Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240726C00075000 | 2024-06-17 12:26PM EDT | 75.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240726C00100000 | 2024-06-20 12:25PM EDT | 100.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 20 | 17 | 0.00% |
| AMD240726C00115000 | 2024-06-18 1:29PM EDT | 115.00 | 40.16 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| AMD240726C00120000 | 2024-06-18 10:52AM EDT | 120.00 | 36.44 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| AMD240726C00125000 | 2024-06-20 11:01AM EDT | 125.00 | 42.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AMD240726C00130000 | 2024-06-21 9:37AM EDT | 130.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| AMD240726C00135000 | 2024-06-21 9:44AM EDT | 135.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMD240726C00140000 | 2024-06-20 3:06PM EDT | 140.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 0.00% |
| AMD240726C00145000 | 2024-06-21 12:40PM EDT | 145.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 0.00% |
| AMD240726C00150000 | 2024-06-21 3:57PM EDT | 150.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 285 | 920 | 0.00% |
| AMD240726C00155000 | 2024-06-21 3:57PM EDT | 155.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 145 | 920 | 0.00% |
| AMD240726C00160000 | 2024-06-21 3:57PM EDT | 160.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 500 | 1,248 | 0.00% |
| AMD240726C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 257 | 722 | 1.56% |
| AMD240726C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 312 | 2,019 | 3.13% |
| AMD240726C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 241 | 1,307 | 6.25% |
| AMD240726C00180000 | 2024-06-21 3:57PM EDT | 180.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 430 | 1,041 | 6.25% |
| AMD240726C00185000 | 2024-06-21 3:58PM EDT | 185.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 72 | 432 | 12.50% |
| AMD240726C00190000 | 2024-06-21 3:49PM EDT | 190.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 47 | 2,173 | 12.50% |
| AMD240726C00195000 | 2024-06-21 3:17PM EDT | 195.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 68 | 247 | 12.50% |
| AMD240726C00200000 | 2024-06-21 3:30PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 492 | 12.50% |
| AMD240726C00205000 | 2024-06-21 10:57AM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 185 | 12.50% |
| AMD240726C00210000 | 2024-06-21 3:52PM EDT | 210.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 25.00% |
| AMD240726C00215000 | 2024-06-21 3:53PM EDT | 215.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 32 | 25.00% |
| AMD240726C00220000 | 2024-06-21 9:42AM EDT | 220.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 25.00% |
| AMD240726C00225000 | 2024-06-20 3:39PM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 38 | 35 | 25.00% |
| AMD240726C00230000 | 2024-06-21 10:14AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 67 | 25.00% |
| AMD240726C00235000 | 2024-06-21 3:36PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| AMD240726C00240000 | 2024-06-21 11:47AM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 25.00% |
| AMD240726C00245000 | 2024-06-20 10:44AM EDT | 245.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| AMD240726C00270000 | 2024-06-21 11:21AM EDT | 270.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| AMD240726C00295000 | 2024-06-21 10:10AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 547 | 50.00% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240726P00080000 | 2024-06-17 1:11PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240726P00085000 | 2024-06-18 10:37AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240726P00090000 | 2024-06-17 1:23PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240726P00095000 | 2024-06-17 1:23PM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| AMD240726P00100000 | 2024-06-20 1:51PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 25.00% |
| AMD240726P00105000 | 2024-06-21 1:23PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AMD240726P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| AMD240726P00115000 | 2024-06-20 10:34AM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 25.00% |
| AMD240726P00120000 | 2024-06-21 3:37PM EDT | 120.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 25.00% |
| AMD240726P00125000 | 2024-06-21 3:53PM EDT | 125.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14 | 103 | 25.00% |
| AMD240726P00130000 | 2024-06-21 2:43PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 306 | 12.50% |
| AMD240726P00135000 | 2024-06-21 3:53PM EDT | 135.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 100 | 612 | 12.50% |
| AMD240726P00140000 | 2024-06-21 3:55PM EDT | 140.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 150 | 810 | 12.50% |
| AMD240726P00145000 | 2024-06-21 3:55PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 116 | 716 | 6.25% |
| AMD240726P00150000 | 2024-06-21 3:52PM EDT | 150.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 258 | 1,209 | 6.25% |
| AMD240726P00155000 | 2024-06-21 3:49PM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 149 | 1,061 | 3.13% |
| AMD240726P00160000 | 2024-06-21 3:58PM EDT | 160.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 217 | 926 | 0.78% |
| AMD240726P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 56 | 423 | 0.00% |
| AMD240726P00170000 | 2024-06-21 3:11PM EDT | 170.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 93 | 172 | 0.00% |
| AMD240726P00175000 | 2024-06-21 2:28PM EDT | 175.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 0.00% |
| AMD240726P00180000 | 2024-06-21 2:53PM EDT | 180.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMD240726P00185000 | 2024-06-21 10:21AM EDT | 185.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AMD240726P00190000 | 2024-06-21 9:30AM EDT | 190.00 | 29.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMD240726P00200000 | 2024-06-20 11:37AM EDT | 200.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AMD240726P00210000 | 2024-06-20 1:32PM EDT | 210.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.