NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

Compare
158.40 -1.23 (-0.77%)
At close: June 17 at 4:00 PM EDT
158.17 -0.23 (-0.15%)
Pre-Market: 7:05 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240621C00005000 6/6/2024 5:47 PM 5 162.85 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621C00010000 5/23/2024 7:33 PM 10 149.95 0.00 0.00 0.00 0.00% 20 26 0.00%
AMD240621C00015000 5/28/2024 1:32 PM 15 153.85 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621C00030000 6/17/2024 3:53 PM 30 126.07 0.00 0.00 0.00 0.00% 1 217 0.00%
AMD240621C00035000 3/4/2024 5:06 PM 35 174.02 145.70 146.75 0.00 0.00% 2 36 2,559.38%
AMD240621C00040000 6/5/2024 5:42 PM 40 124.91 0.00 0.00 0.00 0.00% 2 437 0.00%
AMD240621C00045000 5/30/2024 5:44 PM 45 123.80 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621C00050000 6/10/2024 5:48 PM 50 111.62 0.00 0.00 0.00 0.00% 1 500 0.00%
AMD240621C00055000 6/17/2024 5:52 PM 55 103.50 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621C00060000 6/10/2024 2:44 PM 60 103.35 0.00 0.00 0.00 0.00% 9 2,193 0.00%
AMD240621C00065000 6/17/2024 2:37 PM 65 89.89 0.00 0.00 0.00 0.00% 16 0 0.00%
AMD240621C00070000 6/17/2024 2:22 PM 70 85.78 0.00 0.00 0.00 0.00% 18 966 0.00%
AMD240621C00075000 6/17/2024 2:22 PM 75 80.80 0.00 0.00 0.00 0.00% 1 1,611 0.00%
AMD240621C00080000 6/17/2024 6:56 PM 80 78.99 0.00 0.00 0.00 0.00% 12 0 0.00%
AMD240621C00085000 6/17/2024 5:12 PM 85 72.25 0.00 0.00 0.00 0.00% 9 2,480 0.00%
AMD240621C00090000 6/17/2024 6:57 PM 90 69.06 0.00 0.00 0.00 0.00% 13 0 0.00%
AMD240621C00095000 6/17/2024 4:21 PM 95 61.47 0.00 0.00 0.00 0.00% 3 1,377 0.00%
AMD240621C00100000 6/17/2024 6:53 PM 100 59.25 0.00 0.00 0.00 0.00% 51 0 0.00%
AMD240621C00105000 6/17/2024 6:33 PM 105 53.95 0.00 0.00 0.00 0.00% 810 0 0.00%
AMD240621C00110000 6/17/2024 7:22 PM 110 48.50 0.00 0.00 0.00 0.00% 59 5,961 0.00%
AMD240621C00115000 6/17/2024 7:43 PM 115 43.37 0.00 0.00 0.00 0.00% 15 10,510 0.00%
AMD240621C00120000 6/17/2024 7:58 PM 120 38.53 0.00 0.00 0.00 0.00% 307 0 0.00%
AMD240621C00125000 6/17/2024 7:23 PM 125 33.54 0.00 0.00 0.00 0.00% 48 6,052 0.00%
AMD240621C00130000 6/17/2024 6:25 PM 130 28.90 0.00 0.00 0.00 0.00% 78 0 0.00%
AMD240621C00135000 6/17/2024 7:27 PM 135 23.75 0.00 0.00 0.00 0.00% 90 3,895 0.00%
AMD240621C00140000 6/17/2024 7:46 PM 140 18.20 0.00 0.00 0.00 0.00% 4,308 0 0.00%
AMD240621C00145000 6/17/2024 7:53 PM 145 13.39 0.00 0.00 0.00 0.00% 282 4,830 0.00%
AMD240621C00150000 6/17/2024 7:59 PM 150 8.90 0.00 0.00 0.00 0.00% 2,804 0 0.00%
AMD240621C00152500 6/17/2024 7:59 PM 152.5 6.75 0.00 0.00 0.00 0.00% 2,525 1,333 0.00%
AMD240621C00155000 6/17/2024 7:59 PM 155 4.85 0.00 0.00 0.00 0.00% 35,098 14,430 0.00%
AMD240621C00157500 6/17/2024 7:59 PM 157.5 3.30 0.00 0.00 0.00 0.00% 41,280 9,434 0.00%
AMD240621C00160000 6/17/2024 7:59 PM 160 2.12 0.00 0.00 0.00 0.00% 54,640 0 3.13%
AMD240621C00162500 6/17/2024 7:59 PM 162.5 1.31 0.00 0.00 0.00 0.00% 37,914 0 6.25%
AMD240621C00165000 6/17/2024 7:59 PM 165 0.76 0.00 0.00 0.00 0.00% 24,147 27,210 12.50%
AMD240621C00167500 6/17/2024 7:59 PM 167.5 0.45 0.00 0.00 0.00 0.00% 10,682 0 12.50%
AMD240621C00170000 6/17/2024 7:59 PM 170 0.26 0.00 0.00 0.00 0.00% 14,444 0 12.50%
AMD240621C00172500 6/17/2024 7:59 PM 172.5 0.16 0.00 0.00 0.00 0.00% 3,660 0 25.00%
AMD240621C00175000 6/17/2024 7:59 PM 175 0.10 0.00 0.00 0.00 0.00% 6,816 0 25.00%
AMD240621C00177500 6/17/2024 7:58 PM 177.5 0.06 0.00 0.00 0.00 0.00% 541 4,081 25.00%
AMD240621C00180000 6/17/2024 7:57 PM 180 0.05 0.00 0.00 0.00 0.00% 3,082 0 25.00%
AMD240621C00182500 6/17/2024 7:55 PM 182.5 0.05 0.00 0.00 0.00 0.00% 3,050 0 25.00%
AMD240621C00185000 6/17/2024 7:56 PM 185 0.04 0.00 0.00 0.00 0.00% 1,308 0 25.00%
AMD240621C00187500 6/17/2024 7:55 PM 187.5 0.04 0.00 0.00 0.00 0.00% 274 0 25.00%
AMD240621C00190000 6/17/2024 7:56 PM 190 0.03 0.00 0.00 0.00 0.00% 532 0 50.00%
AMD240621C00192500 6/17/2024 7:56 PM 192.5 0.03 0.00 0.00 0.00 0.00% 77 0 50.00%
AMD240621C00195000 6/17/2024 7:54 PM 195 0.02 0.00 0.00 0.00 0.00% 687 8,042 50.00%
AMD240621C00200000 6/17/2024 7:59 PM 200 0.01 0.00 0.00 0.00 0.00% 3,478 0 50.00%
AMD240621C00205000 6/17/2024 7:58 PM 205 0.01 0.00 0.00 0.00 0.00% 1,272 0 50.00%
AMD240621C00210000 6/17/2024 7:54 PM 210 0.01 0.00 0.00 0.00 0.00% 91 0 50.00%
AMD240621C00215000 6/17/2024 7:57 PM 215 0.01 0.00 0.00 0.00 0.00% 1,217 2,030 50.00%
AMD240621C00220000 6/17/2024 7:54 PM 220 0.01 0.00 0.00 0.00 0.00% 63 0 50.00%
AMD240621C00225000 6/14/2024 4:25 PM 225 0.01 0.00 0.00 0.00 0.00% 44 0 50.00%
AMD240621C00230000 6/17/2024 3:10 PM 230 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AMD240621C00235000 6/13/2024 4:56 PM 235 0.01 0.00 0.00 0.00 0.00% 415 975 50.00%
AMD240621C00240000 6/14/2024 1:53 PM 240 0.01 0.00 0.00 0.00 0.00% 3 6,146 50.00%
AMD240621C00250000 6/14/2024 1:53 PM 250 0.01 0.00 0.00 0.00 0.00% 3 10,036 50.00%
AMD240621C00260000 6/13/2024 3:37 PM 260 0.01 0.00 0.00 0.00 0.00% 7 0 50.00%
AMD240621C00270000 6/14/2024 1:30 PM 270 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
AMD240621C00280000 6/14/2024 2:37 PM 280 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
AMD240621C00290000 6/17/2024 3:53 PM 290 0.01 0.00 0.00 0.00 0.00% 5 891 50.00%
AMD240621C00300000 6/17/2024 1:30 PM 300 0.01 0.00 0.00 0.00 0.00% 39 0 50.00%
AMD240621C00310000 6/3/2024 2:25 PM 310 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AMD240621C00320000 6/17/2024 7:54 PM 320 0.01 0.00 0.00 0.00 0.00% 2 1,832 50.00%
AMD240621C00330000 6/3/2024 1:37 PM 330 0.01 0.00 0.00 0.00 0.00% 1 662 50.00%
AMD240621C00340000 6/12/2024 3:16 PM 340 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AMD240621C00350000 5/22/2024 7:29 PM 350 0.01 0.00 0.00 0.00 0.00% 2 2,636 50.00%
AMD240621C00360000 6/13/2024 4:33 PM 360 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
AMD240621C00370000 5/3/2024 7:52 PM 370 0.01 0.00 0.09 0.00 0.00% 100 513 284.38%
AMD240621C00380000 6/13/2024 3:18 PM 380 0.01 0.00 0.00 0.00 0.00% 2 0 50.00%
AMD240621C00390000 6/10/2024 1:30 PM 390 0.01 0.00 0.00 0.00 0.00% 5 1,231 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240621P00005000 4/9/2024 7:26 PM 5 0.01 0.00 0.01 0.00 0.00% - 1 1,025.00%
AMD240621P00030000 4/24/2024 3:14 PM 30 0.01 0.00 0.01 0.00 0.00% 4 2,572 487.50%
AMD240621P00035000 4/16/2024 1:30 PM 35 0.01 0.00 0.00 0.00 0.00% 10 385 50.00%
AMD240621P00040000 4/12/2024 6:47 PM 40 0.01 0.00 0.01 0.00 0.00% 5 950 400.00%
AMD240621P00045000 5/1/2024 4:02 PM 45 0.01 0.00 0.02 0.00 0.00% 1 3,312 393.75%
AMD240621P00050000 6/13/2024 7:59 PM 50 0.01 0.00 0.00 0.00 0.00% 2 11,597 50.00%
AMD240621P00055000 6/13/2024 7:50 PM 55 0.01 0.00 0.00 0.00 0.00% 2 6,007 50.00%
AMD240621P00060000 6/17/2024 6:29 PM 60 0.01 0.00 0.00 0.00 0.00% 1 8,202 50.00%
AMD240621P00065000 6/3/2024 4:07 PM 65 0.01 0.00 0.00 0.00 0.00% 1 11,370 50.00%
AMD240621P00070000 5/30/2024 7:43 PM 70 0.01 0.00 0.00 0.00 0.00% 2 16,325 50.00%
AMD240621P00075000 6/14/2024 4:44 PM 75 0.01 0.00 0.00 0.00 0.00% 50 19,507 50.00%
AMD240621P00080000 6/10/2024 6:25 PM 80 0.01 0.00 0.00 0.00 0.00% 1 20,564 50.00%
AMD240621P00085000 6/17/2024 4:09 PM 85 0.01 0.00 0.00 0.00 0.00% 10 15,649 50.00%
AMD240621P00090000 6/14/2024 1:43 PM 90 0.01 0.00 0.00 0.00 0.00% 1 17,194 50.00%
AMD240621P00095000 6/14/2024 1:30 PM 95 0.01 0.00 0.00 0.00 0.00% 5 10,571 50.00%
AMD240621P00100000 6/11/2024 6:05 PM 100 0.01 0.00 0.00 0.00 0.00% 88 12,042 50.00%
AMD240621P00105000 6/17/2024 3:31 PM 105 0.01 0.00 0.00 0.00 0.00% 1 7,810 50.00%
AMD240621P00110000 6/17/2024 6:04 PM 110 0.01 0.00 0.00 0.00 0.00% 29 12,505 50.00%
AMD240621P00115000 6/17/2024 2:09 PM 115 0.01 0.00 0.00 0.00 0.00% 235 9,665 50.00%
AMD240621P00120000 6/17/2024 4:48 PM 120 0.01 0.00 0.00 0.00 0.00% 41 25,142 50.00%
AMD240621P00125000 6/17/2024 7:57 PM 125 0.01 0.00 0.00 0.00 0.00% 199 11,751 50.00%
AMD240621P00130000 6/17/2024 7:33 PM 130 0.01 0.00 0.00 0.00 0.00% 837 7,355 50.00%
AMD240621P00135000 6/17/2024 7:36 PM 135 0.01 0.00 0.00 0.00 0.00% 3,849 11,211 25.00%
AMD240621P00140000 6/17/2024 7:57 PM 140 0.04 0.00 0.00 0.00 0.00% 8,344 17,894 25.00%
AMD240621P00145000 6/17/2024 7:59 PM 145 0.11 0.00 0.00 0.00 0.00% 5,051 14,874 25.00%
AMD240621P00150000 6/17/2024 7:59 PM 150 0.39 0.00 0.00 0.00 0.00% 27,708 20,851 12.50%
AMD240621P00152500 6/17/2024 7:59 PM 152.5 0.72 0.00 0.00 0.00 0.00% 23,136 6,451 6.25%
AMD240621P00155000 6/17/2024 7:59 PM 155 1.32 0.00 0.00 0.00 0.00% 35,569 17,830 6.25%
AMD240621P00157500 6/17/2024 7:59 PM 157.5 2.26 0.00 0.00 0.00 0.00% 15,914 8,340 1.56%
AMD240621P00160000 6/17/2024 7:59 PM 160 3.59 0.00 0.00 0.00 0.00% 5,506 20,670 0.00%
AMD240621P00162500 6/17/2024 7:58 PM 162.5 5.30 0.00 0.00 0.00 0.00% 749 5,628 0.00%
AMD240621P00165000 6/17/2024 7:58 PM 165 7.30 0.00 0.00 0.00 0.00% 1,343 13,263 0.00%
AMD240621P00167500 6/17/2024 7:48 PM 167.5 9.70 0.00 0.00 0.00 0.00% 189 2,092 0.00%
AMD240621P00170000 6/17/2024 7:54 PM 170 12.04 0.00 0.00 0.00 0.00% 467 6,836 0.00%
AMD240621P00172500 6/17/2024 7:44 PM 172.5 14.35 0.00 0.00 0.00 0.00% 38 667 0.00%
AMD240621P00175000 6/17/2024 7:37 PM 175 16.87 0.00 0.00 0.00 0.00% 369 8,659 0.00%
AMD240621P00177500 6/17/2024 2:26 PM 177.5 22.75 0.00 0.00 0.00 0.00% 6 186 0.00%
AMD240621P00180000 6/17/2024 5:59 PM 180 20.98 0.00 0.00 0.00 0.00% 44 762 0.00%
AMD240621P00182500 6/10/2024 4:43 PM 182.5 20.75 0.00 0.00 0.00 0.00% 4 5 0.00%
AMD240621P00185000 6/17/2024 1:39 PM 185 29.50 0.00 0.00 0.00 0.00% 9 57 0.00%
AMD240621P00187500 6/5/2024 5:29 PM 187.5 23.50 0.00 0.00 0.00 0.00% 3 9 0.00%
AMD240621P00190000 6/13/2024 7:43 PM 190 29.55 0.00 0.00 0.00 0.00% 210 36 0.00%
AMD240621P00195000 6/14/2024 6:38 PM 195 35.90 0.00 0.00 0.00 0.00% 26 38 0.00%
AMD240621P00200000 6/17/2024 7:45 PM 200 41.80 0.00 0.00 0.00 0.00% 123 49 0.00%
AMD240621P00205000 6/12/2024 2:52 PM 205 45.20 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621P00210000 6/13/2024 7:43 PM 210 49.60 0.00 0.00 0.00 0.00% 138 26 0.00%
AMD240621P00215000 5/31/2024 2:21 PM 215 49.00 0.00 0.00 0.00 0.00% 5 0 0.00%
AMD240621P00220000 6/17/2024 7:18 PM 220 61.30 0.00 0.00 0.00 0.00% 33 17 0.00%
AMD240621P00230000 6/10/2024 7:44 PM 230 69.49 0.00 0.00 0.00 0.00% 3 0 0.00%
AMD240621P00240000 5/30/2024 5:03 PM 240 72.55 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621P00250000 5/24/2024 3:36 PM 250 83.95 0.00 0.00 0.00 0.00% 1 0 0.00%
AMD240621P00260000 5/8/2024 7:36 PM 260 106.70 91.80 92.45 0.00 0.00% 1 0 0.00%
AMD240621P00270000 4/1/2024 2:06 PM 270 85.40 125.10 126.50 0.00 0.00% 11 0 605.37%
AMD240621P00280000 4/3/2024 1:39 PM 280 100.20 0.00 0.00 0.00 0.00% 4 0 0.00%
AMD240621P00290000 3/15/2024 6:40 PM 290 98.30 126.20 127.25 0.00 0.00% 100 0 0.00%
AMD240621P00300000 4/9/2024 1:33 PM 300 130.35 147.10 148.10 0.00 0.00% 50 0 500.00%
AMD240621P00310000 3/19/2024 2:12 PM 310 130.49 154.25 155.45 0.00 0.00% 1 0 440.67%
AMD240621P00320000 3/4/2024 5:28 PM 320 112.35 138.50 139.90 0.00 0.00% 5 0 0.00%
AMD240621P00330000 3/25/2024 5:35 PM 330 149.60 177.70 178.95 0.00 0.00% 20 0 564.01%
AMD240621P00340000 3/13/2024 7:56 PM 340 145.45 175.85 177.10 0.00 0.00% 293 0 0.00%
AMD240621P00350000 4/2/2024 2:11 PM 350 173.03 205.70 206.35 0.00 0.00% - 0 750.54%
AMD240621P00360000 5/16/2024 2:15 PM 360 198.05 200.20 200.55 0.00 0.00% 1 0 0.00%
AMD240621P00380000 6/4/2024 3:42 PM 380 219.20 0.00 0.00 0.00 0.00% 3 0 0.00%
AMD240621P00390000 5/3/2024 4:44 PM 390 239.60 221.85 223.85 0.00 0.00% 5 0 0.00%

Related Tickers

AVGO Broadcom Inc.
1,828.87
+5.41%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
177.24
+2.74%
 
NVDA NVIDIA Corporation
130.98
-0.68%
 
ARM Arm Holdings plc
160.29
+1.52%
 
INTC Intel Corporation
30.98
+1.74%
 
MU Micron Technology, Inc.
147.83
+4.58%
 
QCOM QUALCOMM Incorporated
222.22
+3.20%
 
MRVL Marvell Technology, Inc.
71.82
-1.98%
 
TXN Texas Instruments Incorporated
194.90
+0.52%
 
ON ON Semiconductor Corporation
70.73
-1.72%