Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115C00085000 | 2024-04-22 10:15AM EDT | 85.00 | 66.50 | 75.65 | 76.85 | 0.00 | - | 2 | 1 | 72.35% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 90.00 | 64.15 | 71.15 | 72.30 | 0.00 | - | 2 | 7 | 69.49% |
| AMD241115C00095000 | 2024-04-19 12:33PM EDT | 95.00 | 59.16 | 66.85 | 67.95 | 0.00 | - | 6 | 13 | 67.49% |
| AMD241115C00100000 | 2024-04-25 2:35PM EDT | 100.00 | 59.65 | 62.45 | 63.60 | 0.00 | - | 4 | 47 | 65.03% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 51.00 | 57.65 | 59.20 | 0.00 | - | 2 | 26 | 61.52% |
| AMD241115C00110000 | 2024-04-22 9:51AM EDT | 110.00 | 48.15 | 54.10 | 55.25 | 0.00 | - | 20 | 65 | 61.10% |
| AMD241115C00115000 | 2024-04-18 1:38PM EDT | 115.00 | 48.35 | 50.60 | 51.15 | 0.00 | - | 3 | 19 | 60.03% |
| AMD241115C00120000 | 2024-04-24 10:25AM EDT | 120.00 | 44.40 | 46.75 | 47.65 | 0.00 | - | 1 | 77 | 58.99% |
| AMD241115C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 43.35 | 42.80 | 43.95 | +6.40 | +17.32% | 3 | 55 | 57.18% |
| AMD241115C00130000 | 2024-04-26 11:07AM EDT | 130.00 | 40.72 | 39.65 | 40.50 | +4.62 | +12.80% | 1 | 351 | 56.53% |
| AMD241115C00135000 | 2024-04-26 12:23PM EDT | 135.00 | 37.33 | 36.35 | 37.20 | +4.66 | +14.26% | 1 | 195 | 55.49% |
| AMD241115C00140000 | 2024-04-24 12:14PM EDT | 140.00 | 33.30 | 32.65 | 34.30 | +3.85 | +13.07% | 3 | 92 | 54.14% |
| AMD241115C00145000 | 2024-04-26 2:43PM EDT | 145.00 | 30.90 | 30.40 | 31.35 | +4.90 | +18.85% | 1 | 115 | 54.12% |
| AMD241115C00150000 | 2024-04-26 11:35AM EDT | 150.00 | 28.90 | 27.20 | 28.90 | +3.30 | +12.89% | 3 | 404 | 53.20% |
| AMD241115C00155000 | 2024-04-26 9:48AM EDT | 155.00 | 26.00 | 25.70 | 26.10 | +2.25 | +9.47% | 16 | 215 | 53.46% |
| AMD241115C00160000 | 2024-04-26 3:57PM EDT | 160.00 | 23.70 | 23.10 | 23.80 | +2.50 | +11.79% | 9 | 192 | 52.70% |
| AMD241115C00165000 | 2024-04-26 3:43PM EDT | 165.00 | 21.30 | 20.95 | 21.60 | +2.00 | +10.36% | 93 | 327 | 52.23% |
| AMD241115C00170000 | 2024-04-26 3:06PM EDT | 170.00 | 19.53 | 19.35 | 19.70 | +2.46 | +14.41% | 46 | 443 | 52.35% |
| AMD241115C00175000 | 2024-04-26 1:57PM EDT | 175.00 | 18.05 | 17.60 | 17.80 | +2.30 | +14.60% | 11 | 819 | 52.02% |
| AMD241115C00180000 | 2024-04-26 2:57PM EDT | 180.00 | 15.90 | 15.95 | 16.25 | +1.33 | +9.13% | 41 | 637 | 51.88% |
| AMD241115C00185000 | 2024-04-26 3:27PM EDT | 185.00 | 14.60 | 14.45 | 14.60 | +2.40 | +19.67% | 12 | 475 | 51.53% |
| AMD241115C00190000 | 2024-04-26 1:27PM EDT | 190.00 | 13.65 | 13.05 | 13.25 | +1.65 | +13.75% | 8 | 641 | 51.34% |
| AMD241115C00195000 | 2024-04-26 11:01AM EDT | 195.00 | 12.25 | 11.80 | 12.00 | +1.73 | +16.44% | 12 | 731 | 51.19% |
| AMD241115C00200000 | 2024-04-26 3:47PM EDT | 200.00 | 10.75 | 10.65 | 10.80 | +1.28 | +13.52% | 134 | 1,660 | 50.97% |
| AMD241115C00210000 | 2024-04-26 3:03PM EDT | 210.00 | 8.75 | 8.65 | 8.85 | +1.05 | +13.64% | 129 | 944 | 50.74% |
| AMD241115C00220000 | 2024-04-26 3:55PM EDT | 220.00 | 7.15 | 7.05 | 7.20 | +0.90 | +14.40% | 37 | 654 | 50.56% |
| AMD241115C00230000 | 2024-04-26 11:40AM EDT | 230.00 | 6.05 | 5.75 | 5.90 | +1.45 | +31.52% | 45 | 577 | 50.50% |
| AMD241115C00240000 | 2024-04-26 11:51AM EDT | 240.00 | 4.95 | 4.65 | 4.80 | +1.20 | +32.00% | 46 | 1,724 | 50.35% |
| AMD241115C00250000 | 2024-04-26 1:32PM EDT | 250.00 | 4.10 | 3.80 | 3.95 | +0.85 | +26.15% | 9 | 521 | 50.39% |
| AMD241115C00260000 | 2024-04-26 3:58PM EDT | 260.00 | 3.20 | 3.10 | 3.25 | +0.76 | +31.15% | 1 | 251 | 50.42% |
| AMD241115C00270000 | 2024-04-25 10:05AM EDT | 270.00 | 2.00 | 2.58 | 2.76 | 0.00 | - | 4 | 2,305 | 50.76% |
| AMD241115C00280000 | 2024-04-25 2:05PM EDT | 280.00 | 1.81 | 2.04 | 2.26 | 0.00 | - | 2 | 72 | 50.56% |
| AMD241115C00290000 | 2024-04-26 3:31PM EDT | 290.00 | 1.81 | 1.69 | 1.88 | +0.06 | +3.43% | 18 | 222 | 50.71% |
| AMD241115C00300000 | 2024-04-26 12:18PM EDT | 300.00 | 1.60 | 1.45 | 1.66 | +0.35 | +28.00% | 20 | 1,112 | 51.32% |
| AMD241115C00310000 | 2024-04-25 9:44AM EDT | 310.00 | 1.02 | 1.23 | 1.41 | 0.00 | - | 3 | 168 | 51.61% |
| AMD241115C00320000 | 2024-04-25 9:44AM EDT | 320.00 | 0.89 | 1.03 | 1.15 | 0.00 | - | 1 | 470 | 51.61% |
| AMD241115C00330000 | 2024-04-25 10:24AM EDT | 330.00 | 0.75 | 0.87 | 1.02 | 0.00 | - | 4 | 245 | 52.04% |
| AMD241115C00340000 | 2024-04-24 11:31AM EDT | 340.00 | 0.65 | 0.76 | 0.88 | 0.00 | - | 3 | 522 | 52.42% |
| AMD241115C00350000 | 2024-04-25 9:48AM EDT | 350.00 | 0.58 | 0.65 | 0.76 | 0.00 | - | 2 | 186 | 52.69% |
| AMD241115C00360000 | 2024-04-24 11:26AM EDT | 360.00 | 0.51 | 0.56 | 0.68 | 0.00 | - | 32 | 177 | 53.13% |
| AMD241115C00370000 | 2024-04-23 11:59AM EDT | 370.00 | 0.43 | 0.48 | 0.59 | 0.00 | - | 48 | 182 | 53.35% |
| AMD241115C00380000 | 2024-04-26 2:32PM EDT | 380.00 | 0.48 | 0.42 | 0.55 | +0.10 | +26.32% | 1 | 35 | 53.93% |
| AMD241115C00390000 | 2024-04-24 11:25AM EDT | 390.00 | 0.36 | 0.36 | 0.49 | 0.00 | - | 23 | 461 | 54.22% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD241115P00085000 | 2024-04-25 12:56PM EDT | 85.00 | 1.21 | 1.07 | 1.18 | 0.00 | - | 49 | 352 | 52.71% |
| AMD241115P00090000 | 2024-04-26 9:39AM EDT | 90.00 | 1.55 | 1.36 | 1.51 | +0.07 | +4.73% | 1 | 181 | 51.27% |
| AMD241115P00095000 | 2024-04-26 11:32AM EDT | 95.00 | 1.88 | 1.80 | 1.91 | -0.28 | -12.96% | 2 | 374 | 50.21% |
| AMD241115P00100000 | 2024-04-26 2:55PM EDT | 100.00 | 2.39 | 2.28 | 2.41 | -0.35 | -12.77% | 1 | 987 | 49.45% |
| AMD241115P00105000 | 2024-04-26 10:03AM EDT | 105.00 | 3.10 | 2.93 | 3.05 | -0.15 | -4.62% | 103 | 252 | 48.56% |
| AMD241115P00110000 | 2024-04-26 2:03PM EDT | 110.00 | 3.84 | 3.70 | 3.85 | -0.41 | -9.65% | 4 | 535 | 47.89% |
| AMD241115P00115000 | 2024-04-25 3:41PM EDT | 115.00 | 5.16 | 4.60 | 4.75 | 0.00 | - | 3 | 656 | 47.08% |
| AMD241115P00120000 | 2024-04-26 2:02PM EDT | 120.00 | 5.90 | 5.70 | 5.85 | -0.43 | -6.79% | 4 | 1,514 | 46.48% |
| AMD241115P00125000 | 2024-04-26 9:31AM EDT | 125.00 | 7.40 | 7.00 | 7.10 | -0.75 | -9.20% | 2 | 733 | 45.86% |
| AMD241115P00130000 | 2024-04-26 1:27PM EDT | 130.00 | 8.40 | 8.45 | 8.60 | -1.60 | -16.00% | 10 | 1,039 | 45.46% |
| AMD241115P00135000 | 2024-04-26 3:58PM EDT | 135.00 | 10.21 | 10.10 | 10.30 | -1.04 | -9.24% | 9 | 996 | 45.11% |
| AMD241115P00140000 | 2024-04-26 12:40PM EDT | 140.00 | 11.95 | 11.95 | 12.15 | -1.75 | -12.77% | 6 | 2,364 | 44.65% |
| AMD241115P00145000 | 2024-04-25 10:52AM EDT | 145.00 | 15.90 | 14.05 | 14.25 | 0.00 | - | 13 | 1,183 | 44.33% |
| AMD241115P00150000 | 2024-04-26 2:36PM EDT | 150.00 | 16.41 | 16.30 | 16.50 | -1.29 | -7.29% | 32 | 1,586 | 43.91% |
| AMD241115P00155000 | 2024-04-26 2:36PM EDT | 155.00 | 19.06 | 18.75 | 19.00 | -2.09 | -9.88% | 44 | 383 | 43.62% |
| AMD241115P00160000 | 2024-04-26 3:47PM EDT | 160.00 | 21.60 | 21.35 | 21.70 | -1.20 | -5.26% | 18 | 449 | 43.35% |
| AMD241115P00165000 | 2024-04-26 3:43PM EDT | 165.00 | 24.50 | 24.20 | 24.50 | -1.65 | -6.31% | 74 | 609 | 42.90% |
| AMD241115P00170000 | 2024-04-26 2:33PM EDT | 170.00 | 27.40 | 27.20 | 27.55 | -2.10 | -7.12% | 6 | 1,993 | 42.59% |
| AMD241115P00175000 | 2024-04-26 12:56PM EDT | 175.00 | 30.30 | 30.35 | 30.70 | -2.90 | -8.73% | 15 | 6,686 | 42.13% |
| AMD241115P00180000 | 2024-04-25 1:12PM EDT | 180.00 | 33.77 | 33.45 | 34.20 | -2.28 | -6.32% | 1 | 532 | 42.08% |
| AMD241115P00185000 | 2024-04-25 1:42PM EDT | 185.00 | 39.50 | 37.10 | 37.75 | 0.00 | - | 1 | 1,333 | 41.79% |
| AMD241115P00190000 | 2024-04-23 10:41AM EDT | 190.00 | 44.01 | 40.40 | 41.30 | 0.00 | - | 2 | 302 | 41.16% |
| AMD241115P00195000 | 2024-04-23 10:55AM EDT | 195.00 | 47.55 | 44.15 | 45.20 | 0.00 | - | 1 | 247 | 41.03% |
| AMD241115P00200000 | 2024-04-22 1:06PM EDT | 200.00 | 56.00 | 48.05 | 49.20 | 0.00 | - | 1 | 195 | 40.85% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 210.00 | 63.00 | 56.25 | 57.20 | 0.00 | - | 6 | 279 | 39.49% |
| AMD241115P00220000 | 2024-04-12 10:05AM EDT | 220.00 | 61.20 | 64.80 | 65.95 | 0.00 | - | 5 | 319 | 39.11% |
| AMD241115P00230000 | 2024-04-19 10:29AM EDT | 230.00 | 79.94 | 73.80 | 74.80 | 0.00 | - | 4 | 45 | 37.85% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 240.00 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241115P00250000 | 2024-03-13 9:30AM EDT | 250.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| AMD241115P00260000 | 2024-03-04 2:24PM EDT | 260.00 | 66.45 | 81.90 | 82.90 | 0.00 | - | 6 | 6 | 0.00% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 280.00 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 55.58% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 310.00 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 320.00 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 340.00 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.