Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802C00075000 | 2024-06-18 3:13PM EDT | 75.00 | 80.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240802C00080000 | 2024-06-20 3:40PM EDT | 80.00 | 82.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240802C00095000 | 2024-06-20 10:08AM EDT | 95.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802C00100000 | 2024-06-20 10:47AM EDT | 100.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| AMD240802C00110000 | 2024-06-20 9:50AM EDT | 110.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240802C00120000 | 2024-06-21 11:17AM EDT | 120.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMD240802C00125000 | 2024-06-21 10:18AM EDT | 125.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMD240802C00130000 | 2024-06-20 12:05PM EDT | 130.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| AMD240802C00135000 | 2024-06-20 1:53PM EDT | 135.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| AMD240802C00140000 | 2024-06-21 1:23PM EDT | 140.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| AMD240802C00145000 | 2024-06-21 3:31PM EDT | 145.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| AMD240802C00150000 | 2024-06-21 3:30PM EDT | 150.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 36 | 396 | 0.00% |
| AMD240802C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 63 | 279 | 0.00% |
| AMD240802C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 150 | 397 | 0.00% |
| AMD240802C00165000 | 2024-06-21 3:52PM EDT | 165.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 88 | 527 | 1.56% |
| AMD240802C00170000 | 2024-06-21 3:55PM EDT | 170.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 279 | 826 | 3.13% |
| AMD240802C00175000 | 2024-06-21 3:49PM EDT | 175.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 67 | 335 | 6.25% |
| AMD240802C00180000 | 2024-06-21 3:59PM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 119 | 723 | 6.25% |
| AMD240802C00185000 | 2024-06-21 3:49PM EDT | 185.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 34 | 185 | 12.50% |
| AMD240802C00190000 | 2024-06-21 3:57PM EDT | 190.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 35 | 836 | 12.50% |
| AMD240802C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 12.50% |
| AMD240802C00200000 | 2024-06-21 3:50PM EDT | 200.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 155 | 580 | 12.50% |
| AMD240802C00205000 | 2024-06-21 2:58PM EDT | 205.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 12.50% |
| AMD240802C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 243 | 420 | 12.50% |
| AMD240802C00215000 | 2024-06-21 2:59PM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 121 | 60 | 25.00% |
| AMD240802C00220000 | 2024-06-21 3:32PM EDT | 220.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| AMD240802C00225000 | 2024-06-20 11:40AM EDT | 225.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | - | 23 | 25.00% |
| AMD240802C00230000 | 2024-06-21 2:23PM EDT | 230.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| AMD240802C00235000 | 2024-06-21 1:51PM EDT | 235.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| AMD240802C00240000 | 2024-06-21 2:54PM EDT | 240.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 25.00% |
| AMD240802C00245000 | 2024-06-21 9:40AM EDT | 245.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| AMD240802C00250000 | 2024-06-20 12:17PM EDT | 250.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AMD240802C00260000 | 2024-06-21 11:13AM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| AMD240802C00265000 | 2024-06-20 3:14PM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AMD240802C00270000 | 2024-06-18 2:11PM EDT | 270.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240802C00280000 | 2024-06-21 11:14AM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AMD240802C00290000 | 2024-06-20 11:04AM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| AMD240802C00295000 | 2024-06-20 11:39AM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240802P00085000 | 2024-06-17 1:25PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240802P00090000 | 2024-06-17 1:23PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240802P00095000 | 2024-06-20 1:48PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| AMD240802P00100000 | 2024-06-18 11:48AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240802P00105000 | 2024-06-18 2:30PM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AMD240802P00110000 | 2024-06-21 11:41AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| AMD240802P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 25.00% |
| AMD240802P00120000 | 2024-06-21 3:21PM EDT | 120.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 48 | 25.00% |
| AMD240802P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 30 | 101 | 12.50% |
| AMD240802P00130000 | 2024-06-21 3:18PM EDT | 130.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 56 | 88 | 12.50% |
| AMD240802P00135000 | 2024-06-21 3:49PM EDT | 135.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 61 | 287 | 12.50% |
| AMD240802P00140000 | 2024-06-21 3:59PM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 52 | 664 | 12.50% |
| AMD240802P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 73 | 272 | 6.25% |
| AMD240802P00150000 | 2024-06-21 3:52PM EDT | 150.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 53 | 433 | 6.25% |
| AMD240802P00155000 | 2024-06-21 3:50PM EDT | 155.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 14 | 268 | 3.13% |
| AMD240802P00160000 | 2024-06-21 3:53PM EDT | 160.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 48 | 272 | 0.78% |
| AMD240802P00165000 | 2024-06-21 1:20PM EDT | 165.00 | 12.08 | 0.00 | 0.00 | 0.00 | - | 69 | 134 | 0.00% |
| AMD240802P00170000 | 2024-06-21 3:11PM EDT | 170.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 12 | 289 | 0.00% |
| AMD240802P00175000 | 2024-06-20 1:49PM EDT | 175.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 346 | 353 | 0.00% |
| AMD240802P00180000 | 2024-06-21 10:01AM EDT | 180.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| AMD240802P00185000 | 2024-06-20 11:14AM EDT | 185.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMD240802P00190000 | 2024-06-20 10:39AM EDT | 190.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMD240802P00200000 | 2024-06-21 9:34AM EDT | 200.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240802P00210000 | 2024-06-14 3:51PM EDT | 210.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.