Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117C00025000 | 2024-04-22 2:16PM EDT | 25.00 | 125.61 | 132.65 | 134.30 | 0.00 | - | 7 | 1,392 | 127.78% |
| AMD250117C00030000 | 2024-04-23 10:16AM EDT | 30.00 | 123.09 | 128.15 | 129.80 | 0.00 | - | 1 | 186 | 124.00% |
| AMD250117C00035000 | 2024-04-08 3:30PM EDT | 35.00 | 136.80 | 123.00 | 124.80 | 0.00 | - | 2 | 173 | 111.38% |
| AMD250117C00040000 | 2024-04-01 10:11AM EDT | 40.00 | 147.05 | 118.20 | 119.95 | 0.00 | - | 1 | 480 | 104.13% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 45.00 | 124.82 | 113.70 | 115.15 | 0.00 | - | 1 | 288 | 99.68% |
| AMD250117C00050000 | 2024-04-22 10:01AM EDT | 50.00 | 100.84 | 108.75 | 110.45 | 0.00 | - | 1 | 2,865 | 93.60% |
| AMD250117C00055000 | 2024-03-08 2:36PM EDT | 55.00 | 154.33 | 117.30 | 119.15 | 0.00 | - | 6 | 929 | 169.46% |
| AMD250117C00060000 | 2024-04-24 9:31AM EDT | 60.00 | 100.00 | 99.40 | 100.80 | 0.00 | - | 1 | 3,459 | 84.11% |
| AMD250117C00065000 | 2024-04-19 1:08PM EDT | 65.00 | 87.85 | 94.65 | 96.30 | 0.00 | - | 15 | 970 | 80.62% |
| AMD250117C00070000 | 2024-04-24 12:30PM EDT | 70.00 | 85.00 | 90.15 | 91.85 | 0.00 | - | 1 | 1,461 | 78.09% |
| AMD250117C00075000 | 2024-04-19 3:44PM EDT | 75.00 | 75.89 | 85.50 | 87.25 | 0.00 | - | 3 | 2,623 | 74.57% |
| AMD250117C00080000 | 2024-04-25 1:17PM EDT | 80.00 | 78.24 | 81.10 | 82.65 | 0.00 | - | 2 | 3,400 | 71.76% |
| AMD250117C00085000 | 2024-04-19 2:45PM EDT | 85.00 | 66.98 | 76.55 | 78.00 | 0.00 | - | 2 | 1,668 | 68.43% |
| AMD250117C00090000 | 2024-04-26 10:26AM EDT | 90.00 | 73.17 | 72.45 | 73.70 | +4.80 | +7.02% | 6 | 3,332 | 66.81% |
| AMD250117C00095000 | 2024-04-23 10:05AM EDT | 95.00 | 67.40 | 68.10 | 69.60 | +3.80 | +5.97% | 1 | 2,967 | 64.86% |
| AMD250117C00100000 | 2024-04-25 1:18PM EDT | 100.00 | 64.10 | 64.40 | 65.35 | +2.93 | +4.79% | 3 | 10,543 | 63.59% |
| AMD250117C00105000 | 2024-04-24 9:30AM EDT | 105.00 | 59.60 | 60.25 | 61.35 | 0.00 | - | 2 | 5,648 | 61.73% |
| AMD250117C00110000 | 2024-04-25 2:00PM EDT | 110.00 | 53.95 | 56.50 | 57.55 | 0.00 | - | 3 | 4,789 | 60.58% |
| AMD250117C00115000 | 2024-04-26 10:07AM EDT | 115.00 | 52.50 | 52.90 | 53.85 | +0.80 | +1.55% | 2 | 2,760 | 59.52% |
| AMD250117C00120000 | 2024-04-26 9:54AM EDT | 120.00 | 47.50 | 48.85 | 50.00 | +1.09 | +2.35% | 4 | 7,842 | 57.41% |
| AMD250117C00125000 | 2024-04-25 9:47AM EDT | 125.00 | 41.50 | 45.35 | 46.50 | 0.00 | - | 2 | 4,806 | 56.26% |
| AMD250117C00130000 | 2024-04-25 12:17PM EDT | 130.00 | 39.65 | 42.25 | 43.10 | 0.00 | - | 35 | 7,295 | 55.43% |
| AMD250117C00135000 | 2024-04-26 10:26AM EDT | 135.00 | 39.83 | 39.35 | 39.85 | +2.13 | +5.65% | 7 | 6,449 | 54.72% |
| AMD250117C00140000 | 2024-04-26 10:16AM EDT | 140.00 | 37.50 | 36.40 | 37.30 | +2.55 | +7.30% | 9 | 5,426 | 54.42% |
| AMD250117C00145000 | 2024-04-26 10:10AM EDT | 145.00 | 33.96 | 33.70 | 34.30 | +3.08 | +9.97% | 2 | 5,071 | 53.63% |
| AMD250117C00150000 | 2024-04-26 10:14AM EDT | 150.00 | 31.80 | 30.85 | 31.60 | +2.80 | +9.66% | 8 | 9,911 | 52.74% |
| AMD250117C00155000 | 2024-04-26 10:16AM EDT | 155.00 | 29.60 | 28.80 | 29.30 | +2.90 | +10.86% | 5 | 2,596 | 52.77% |
| AMD250117C00160000 | 2024-04-26 10:28AM EDT | 160.00 | 26.70 | 26.35 | 26.95 | +1.95 | +7.66% | 30 | 4,916 | 52.10% |
| AMD250117C00165000 | 2024-04-26 10:23AM EDT | 165.00 | 24.90 | 24.25 | 24.80 | +2.65 | +11.91% | 25 | 5,715 | 51.72% |
| AMD250117C00170000 | 2024-04-25 3:29PM EDT | 170.00 | 21.50 | 22.65 | 23.00 | 0.00 | - | 6 | 4,036 | 51.89% |
| AMD250117C00175000 | 2024-04-26 9:34AM EDT | 175.00 | 20.45 | 20.85 | 21.15 | +1.25 | +6.51% | 13 | 3,570 | 51.60% |
| AMD250117C00180000 | 2024-04-26 10:22AM EDT | 180.00 | 19.45 | 19.15 | 19.45 | +1.65 | +9.27% | 78 | 9,999 | 51.32% |
| AMD250117C00185000 | 2024-04-25 2:40PM EDT | 185.00 | 15.90 | 17.30 | 18.05 | 0.00 | - | 13 | 2,838 | 50.98% |
| AMD250117C00190000 | 2024-04-26 9:59AM EDT | 190.00 | 15.42 | 16.10 | 16.35 | +0.52 | +3.49% | 21 | 4,433 | 50.76% |
| AMD250117C00195000 | 2024-04-25 1:20PM EDT | 195.00 | 13.41 | 14.75 | 15.00 | -0.04 | -0.30% | 1 | 2,412 | 50.55% |
| AMD250117C00200000 | 2024-04-26 10:25AM EDT | 200.00 | 13.71 | 13.55 | 13.75 | +1.46 | +11.92% | 184 | 10,609 | 50.39% |
| AMD250117C00210000 | 2024-04-26 10:23AM EDT | 210.00 | 11.56 | 11.25 | 11.65 | +1.31 | +12.78% | 4 | 2,595 | 50.05% |
| AMD250117C00220000 | 2024-04-26 10:18AM EDT | 220.00 | 10.00 | 9.50 | 9.85 | +1.17 | +13.25% | 5 | 4,423 | 50.33% |
| AMD250117C00230000 | 2024-04-26 10:18AM EDT | 230.00 | 8.35 | 8.00 | 8.15 | +1.20 | +16.78% | 17 | 6,907 | 49.81% |
| AMD250117C00240000 | 2024-04-26 10:16AM EDT | 240.00 | 6.95 | 6.65 | 6.85 | +1.45 | +26.36% | 19 | 3,603 | 49.66% |
| AMD250117C00250000 | 2024-04-26 10:16AM EDT | 250.00 | 5.85 | 5.65 | 5.80 | +0.85 | +17.00% | 30 | 7,346 | 49.65% |
| AMD250117C00260000 | 2024-04-26 10:19AM EDT | 260.00 | 5.00 | 4.65 | 4.85 | +0.75 | +17.65% | 75 | 3,760 | 49.46% |
| AMD250117C00270000 | 2024-04-26 10:15AM EDT | 270.00 | 4.10 | 4.00 | 4.10 | +0.55 | +15.49% | 40 | 5,235 | 49.45% |
| AMD250117C00280000 | 2024-04-26 10:07AM EDT | 280.00 | 3.30 | 3.30 | 3.50 | +0.25 | +8.20% | 3 | 1,677 | 49.55% |
| AMD250117C00290000 | 2024-04-25 2:34PM EDT | 290.00 | 2.58 | 2.78 | 2.95 | 0.00 | - | 12 | 1,725 | 49.48% |
| AMD250117C00300000 | 2024-04-26 10:23AM EDT | 300.00 | 2.53 | 2.31 | 2.57 | +0.34 | +15.53% | 15 | 8,162 | 49.78% |
| AMD250117C00310000 | 2024-04-25 3:40PM EDT | 310.00 | 2.08 | 1.95 | 2.29 | 0.00 | - | 1 | 1,253 | 50.29% |
| AMD250117C00320000 | 2024-04-26 10:23AM EDT | 320.00 | 1.90 | 1.81 | 1.97 | +0.28 | +17.28% | 1 | 2,923 | 50.38% |
| AMD250117C00330000 | 2024-04-26 10:17AM EDT | 330.00 | 1.62 | 1.38 | 1.65 | +0.16 | +10.96% | 18 | 344 | 50.18% |
| AMD250117C00340000 | 2024-04-26 10:26AM EDT | 340.00 | 1.39 | 1.23 | 1.60 | +0.09 | +7.44% | 2 | 1,423 | 50.23% |
| AMD250117C00350000 | 2024-04-26 10:12AM EDT | 350.00 | 1.19 | 1.20 | 1.26 | +0.11 | +10.19% | 3 | 2,946 | 50.38% |
| AMD250117C00360000 | 2024-04-25 3:28PM EDT | 360.00 | 0.98 | 0.95 | 1.15 | -0.02 | -2.00% | 4 | 4,411 | 50.35% |
| AMD250117C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 1.00 | 0.77 | 1.25 | +0.18 | +21.95% | 1 | 171 | 51.31% |
| AMD250117C00380000 | 2024-04-25 9:36AM EDT | 380.00 | 0.82 | 0.64 | 0.99 | 0.00 | - | 1 | 143 | 50.78% |
| AMD250117C00390000 | 2024-04-25 3:53PM EDT | 390.00 | 0.69 | 0.56 | 0.91 | 0.00 | - | 8 | 1,033 | 51.15% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00025000 | 2024-04-22 1:51PM EDT | 25.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 3 | 5,059 | 75.39% |
| AMD250117P00030000 | 2024-04-24 11:26AM EDT | 30.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 10 | 17,812 | 71.09% |
| AMD250117P00035000 | 2024-04-22 3:46PM EDT | 35.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 114 | 1,987 | 66.21% |
| AMD250117P00040000 | 2024-04-25 3:44PM EDT | 40.00 | 0.11 | 0.10 | 0.18 | 0.00 | - | 1 | 10,259 | 68.07% |
| AMD250117P00045000 | 2024-04-23 3:12PM EDT | 45.00 | 0.20 | 0.14 | 0.24 | 0.00 | - | 86 | 5,720 | 64.94% |
| AMD250117P00050000 | 2024-04-23 2:41PM EDT | 50.00 | 0.26 | 0.11 | 0.45 | 0.00 | - | 51 | 11,570 | 63.04% |
| AMD250117P00055000 | 2024-04-23 11:33AM EDT | 55.00 | 0.39 | 0.29 | 0.40 | 0.00 | - | 5 | 5,136 | 59.96% |
| AMD250117P00060000 | 2024-04-25 3:52PM EDT | 60.00 | 0.44 | 0.24 | 0.66 | 0.00 | - | 10 | 13,936 | 57.72% |
| AMD250117P00065000 | 2024-04-25 3:52PM EDT | 65.00 | 0.54 | 0.49 | 0.81 | 0.00 | - | 20 | 15,617 | 56.76% |
| AMD250117P00070000 | 2024-04-26 9:51AM EDT | 70.00 | 0.80 | 0.67 | 1.00 | -0.05 | -5.88% | 200 | 20,901 | 54.96% |
| AMD250117P00075000 | 2024-04-26 9:52AM EDT | 75.00 | 1.10 | 0.93 | 1.08 | -0.07 | -5.98% | 1 | 12,215 | 52.69% |
| AMD250117P00080000 | 2024-04-26 9:48AM EDT | 80.00 | 1.34 | 1.11 | 1.34 | -0.11 | -7.59% | 2 | 26,384 | 50.73% |
| AMD250117P00085000 | 2024-04-26 9:41AM EDT | 85.00 | 1.70 | 1.45 | 1.83 | -0.03 | -1.73% | 5 | 10,591 | 50.05% |
| AMD250117P00090000 | 2024-04-26 9:52AM EDT | 90.00 | 2.15 | 2.02 | 2.16 | -0.07 | -3.15% | 1 | 16,643 | 49.45% |
| AMD250117P00095000 | 2024-04-25 11:38AM EDT | 95.00 | 2.94 | 2.59 | 2.86 | 0.00 | - | 6 | 7,062 | 49.24% |
| AMD250117P00100000 | 2024-04-25 3:58PM EDT | 100.00 | 3.50 | 3.25 | 3.60 | -0.05 | -1.41% | 1 | 13,544 | 48.61% |
| AMD250117P00105000 | 2024-04-26 9:51AM EDT | 105.00 | 4.25 | 4.05 | 4.20 | -0.20 | -4.49% | 4 | 10,837 | 46.99% |
| AMD250117P00110000 | 2024-04-25 3:20PM EDT | 110.00 | 5.30 | 4.95 | 5.10 | 0.00 | - | 17 | 14,036 | 46.18% |
| AMD250117P00115000 | 2024-04-26 10:04AM EDT | 115.00 | 6.19 | 5.85 | 6.20 | -0.61 | -8.97% | 3 | 5,491 | 45.61% |
| AMD250117P00120000 | 2024-04-25 1:06PM EDT | 120.00 | 8.00 | 7.25 | 7.50 | 0.00 | - | 61 | 15,826 | 45.19% |
| AMD250117P00125000 | 2024-04-26 9:51AM EDT | 125.00 | 9.14 | 8.70 | 8.85 | -0.21 | -2.25% | 2 | 9,230 | 44.49% |
| AMD250117P00130000 | 2024-04-26 10:21AM EDT | 130.00 | 10.40 | 10.30 | 10.65 | -0.62 | -5.63% | 1 | 11,010 | 44.51% |
| AMD250117P00135000 | 2024-04-25 1:59PM EDT | 135.00 | 12.94 | 12.10 | 12.40 | 0.00 | - | 8 | 6,250 | 43.98% |
| AMD250117P00140000 | 2024-04-25 3:43PM EDT | 140.00 | 15.07 | 14.10 | 14.35 | 0.00 | - | 22 | 7,138 | 43.53% |
| AMD250117P00145000 | 2024-04-26 10:21AM EDT | 145.00 | 16.21 | 16.20 | 16.50 | -0.82 | -4.82% | 2 | 4,205 | 43.15% |
| AMD250117P00150000 | 2024-04-26 10:07AM EDT | 150.00 | 18.77 | 18.55 | 18.90 | -0.63 | -3.25% | 12 | 6,908 | 42.91% |
| AMD250117P00155000 | 2024-04-26 10:21AM EDT | 155.00 | 20.95 | 20.95 | 21.20 | -1.15 | -5.20% | 144 | 2,415 | 42.16% |
| AMD250117P00160000 | 2024-04-26 10:10AM EDT | 160.00 | 23.75 | 23.50 | 23.95 | -1.44 | -5.72% | 41 | 6,602 | 41.94% |
| AMD250117P00165000 | 2024-04-26 9:53AM EDT | 165.00 | 27.46 | 26.40 | 26.90 | -0.84 | -2.97% | 1 | 6,331 | 41.79% |
| AMD250117P00170000 | 2024-04-25 2:33PM EDT | 170.00 | 29.01 | 29.40 | 29.75 | -2.20 | -7.05% | 13 | 2,467 | 41.16% |
| AMD250117P00175000 | 2024-04-25 9:43AM EDT | 175.00 | 35.35 | 32.65 | 33.15 | 0.00 | - | 4 | 2,253 | 41.26% |
| AMD250117P00180000 | 2024-04-26 10:08AM EDT | 180.00 | 35.90 | 35.80 | 36.25 | -1.20 | -3.23% | 6 | 9,015 | 40.52% |
| AMD250117P00185000 | 2024-04-26 9:53AM EDT | 185.00 | 38.60 | 39.15 | 39.70 | -2.30 | -5.62% | 4 | 1,508 | 40.16% |
| AMD250117P00190000 | 2024-04-25 3:08PM EDT | 190.00 | 44.60 | 42.60 | 43.30 | 0.00 | - | 1 | 2,968 | 39.84% |
| AMD250117P00195000 | 2024-04-23 2:29PM EDT | 195.00 | 49.06 | 45.95 | 47.00 | 0.00 | - | 5 | 1,376 | 39.45% |
| AMD250117P00200000 | 2024-04-26 9:53AM EDT | 200.00 | 51.60 | 49.90 | 50.75 | -3.10 | -5.67% | 1 | 3,412 | 38.91% |
| AMD250117P00210000 | 2024-04-24 9:30AM EDT | 210.00 | 58.63 | 57.75 | 58.85 | 0.00 | - | 10 | 593 | 38.39% |
| AMD250117P00220000 | 2024-04-24 12:03PM EDT | 220.00 | 68.19 | 66.05 | 67.35 | -3.50 | -4.88% | 1 | 750 | 37.92% |
| AMD250117P00230000 | 2024-04-25 10:03AM EDT | 230.00 | 81.12 | 75.15 | 75.95 | 0.00 | - | 2 | 471 | 36.76% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 240.00 | 89.30 | 83.95 | 84.90 | 0.00 | - | 2 | 274 | 35.63% |
| AMD250117P00250000 | 2024-04-17 12:00PM EDT | 250.00 | 92.50 | 93.45 | 94.75 | 0.00 | - | 2 | 303 | 37.40% |
| AMD250117P00260000 | 2024-03-08 12:32PM EDT | 260.00 | 68.40 | 90.35 | 92.80 | 0.00 | - | 5 | 56 | 0.00% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 270.00 | 116.00 | 112.25 | 113.85 | 0.00 | - | 2 | 1 | 37.07% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 280.00 | 130.50 | 122.05 | 123.80 | 0.00 | - | 4 | 0 | 38.64% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 290.00 | 121.57 | 132.10 | 133.75 | 0.00 | - | 1 | 0 | 40.09% |
| AMD250117P00300000 | 2024-04-25 10:14AM EDT | 300.00 | 147.65 | 141.55 | 143.45 | 0.00 | - | 21 | 0 | 39.47% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 310.00 | 134.40 | 152.05 | 153.70 | 0.00 | - | 1 | 1 | 43.03% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 320.00 | 155.00 | 162.00 | 163.90 | 0.00 | - | 1 | 0 | 46.01% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 330.00 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 81.09% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 340.00 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 350.00 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 360.00 | 191.00 | 201.70 | 203.65 | 0.00 | - | 1 | 0 | 49.79% |
| AMD250117P00370000 | 2024-04-12 11:08AM EDT | 370.00 | 205.55 | 211.80 | 213.80 | 0.00 | - | 5 | 0 | 52.28% |
| AMD250117P00380000 | 2024-04-18 10:22AM EDT | 380.00 | 225.10 | 221.90 | 223.75 | 0.00 | - | 5 | 0 | 53.13% |
| AMD250117P00390000 | 2024-04-25 2:58PM EDT | 390.00 | 235.08 | 232.05 | 234.00 | -1.14 | -0.48% | 20 | 0 | 56.26% |
© 2024 Yahoo. All rights reserved.