NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

Compare
159.65 -0.25 (-0.16%)
As of 10:53 AM EDT. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240614C00075000 6/12/2024 1:31 PM 75 85.10 82.95 84.45 0.00 0.00% 6 6 0.00%
AMD240614C00080000 6/11/2024 2:14 PM 80 78.37 78.95 79.25 -0.18 -0.23% 1 3 0.00%
AMD240614C00085000 6/14/2024 2:04 PM 85 75.75 73.95 74.20 -0.54 -0.71% 1 2 0.00%
AMD240614C00090000 6/13/2024 1:39 PM 90 70.15 68.95 69.25 0.00 0.00% 1 4 0.00%
AMD240614C00095000 6/12/2024 1:32 PM 95 64.04 64.25 64.55 -1.16 -1.78% 1 20 0.00%
AMD240614C00100000 6/14/2024 2:26 PM 100 59.25 59.00 59.25 -0.37 -0.62% 3 16 0.00%
AMD240614C00105000 6/13/2024 1:40 PM 105 55.22 54.20 54.55 0.00 0.00% 11 10 0.00%
AMD240614C00110000 6/14/2024 2:34 PM 110 49.40 49.10 49.45 1.18 2.45% 180 207 0.00%
AMD240614C00115000 6/14/2024 1:40 PM 115 44.36 44.25 44.60 0.57 1.30% 1 4 0.00%
AMD240614C00120000 6/13/2024 1:58 PM 120 38.60 38.65 38.95 0.00 0.00% 6 33 0.00%
AMD240614C00125000 6/13/2024 7:39 PM 125 35.17 34.25 34.55 0.00 0.00% 2 44 0.00%
AMD240614C00130000 6/14/2024 1:30 PM 130 29.79 29.05 29.35 1.39 4.89% 4 147 0.00%
AMD240614C00135000 6/13/2024 7:17 PM 135 25.35 24.10 24.45 0.00 0.00% 15 21 0.00%
AMD240614C00140000 6/14/2024 2:27 PM 140 19.51 18.95 19.20 -0.64 -3.18% 122 897 0.00%
AMD240614C00145000 6/14/2024 2:25 PM 145 14.80 14.05 14.25 -0.60 -3.90% 25 389 0.00%
AMD240614C00150000 6/14/2024 2:36 PM 150 9.25 9.20 9.45 -1.20 -11.48% 56 987 0.00%
AMD240614C00152500 6/14/2024 2:32 PM 152.5 7.05 6.80 6.85 -0.50 -6.62% 77 778 0.00%
AMD240614C00155000 6/14/2024 2:38 PM 155 4.00 4.15 4.50 -1.48 -26.52% 1,565 3,010 0.00%
AMD240614C00157500 6/14/2024 2:38 PM 157.5 1.74 1.81 1.88 -1.61 -46.67% 4,196 4,062 0.00%
AMD240614C00160000 6/14/2024 2:38 PM 160 0.52 0.51 0.53 -1.00 -65.79% 33,411 12,777 20.75%
AMD240614C00162500 6/14/2024 2:38 PM 162.5 0.12 0.15 0.16 -0.53 -81.54% 33,651 14,608 29.79%
AMD240614C00165000 6/14/2024 2:38 PM 165 0.03 0.03 0.04 -0.22 -88.00% 19,518 23,182 34.77%
AMD240614C00167500 6/14/2024 2:36 PM 167.5 0.01 0.01 0.02 -0.10 -90.91% 7,012 9,489 42.58%
AMD240614C00170000 6/14/2024 2:33 PM 170 0.01 0.00 0.01 -0.04 -80.00% 4,037 20,610 49.22%
AMD240614C00172500 6/14/2024 2:31 PM 172.5 0.01 0.00 0.01 -0.02 -66.67% 371 12,149 54.69%
AMD240614C00175000 6/14/2024 2:34 PM 175 0.01 0.00 0.01 0.00 0.00% 244 23,569 62.50%
AMD240614C00177500 6/14/2024 2:34 PM 177.5 0.01 0.00 0.01 0.00 0.00% 545 2,970 71.88%
AMD240614C00180000 6/14/2024 2:34 PM 180 0.01 0.00 0.01 -0.01 -50.00% 49 10,293 81.25%
AMD240614C00182500 6/14/2024 2:25 PM 182.5 0.01 0.00 0.01 0.00 0.00% 45 2,585 90.63%
AMD240614C00185000 6/14/2024 1:45 PM 185 0.01 0.00 0.01 0.00 0.00% 35 3,947 96.88%
AMD240614C00187500 6/14/2024 1:40 PM 187.5 0.01 0.00 0.01 0.00 0.00% 12 1,875 106.25%
AMD240614C00190000 6/14/2024 2:16 PM 190 0.01 0.00 0.01 0.00 0.00% 104 15,020 112.50%
AMD240614C00192500 6/12/2024 7:39 PM 192.5 0.01 0.00 0.01 0.00 0.00% - 1,375 118.75%
AMD240614C00195000 6/14/2024 2:38 PM 195 0.01 0.00 0.01 0.00 0.00% 32 1,466 128.13%
AMD240614C00200000 6/14/2024 2:08 PM 200 0.01 0.00 0.01 0.00 0.00% 24 2,878 143.75%
AMD240614C00205000 6/13/2024 2:08 PM 205 0.01 0.00 0.01 0.00 0.00% 2 1,167 156.25%
AMD240614C00210000 6/12/2024 7:43 PM 210 0.01 0.00 0.01 0.00 0.00% 2 730 168.75%
AMD240614C00215000 6/14/2024 1:40 PM 215 0.01 0.00 0.01 0.00 0.00% 1 580 181.25%
AMD240614C00220000 6/12/2024 6:12 PM 220 0.01 0.00 0.01 0.00 0.00% 2 1,016 193.75%
AMD240614C00225000 6/11/2024 1:55 PM 225 0.01 0.00 0.01 0.00 0.00% 1 220 212.50%
AMD240614C00230000 6/13/2024 5:24 PM 230 0.01 0.00 0.01 0.00 0.00% 2 153 218.75%
AMD240614C00235000 6/13/2024 5:24 PM 235 0.01 0.00 0.01 0.00 0.00% 2 292 231.25%
AMD240614C00240000 6/6/2024 7:22 PM 240 0.01 0.00 0.01 0.00 0.00% 200 243 243.75%
AMD240614C00245000 6/5/2024 3:28 PM 245 0.01 0.00 0.01 0.00 0.00% 1 135 256.25%
AMD240614C00250000 6/3/2024 5:28 PM 250 0.01 0.00 0.01 0.00 0.00% 19 191 268.75%
AMD240614C00255000 6/3/2024 2:22 PM 255 0.01 0.00 0.01 0.00 0.00% 140 151 275.00%
AMD240614C00265000 5/29/2024 3:29 PM 265 0.02 0.00 0.01 0.00 0.00% 16 15 300.00%
AMD240614C00270000 6/12/2024 1:39 PM 270 0.01 0.00 0.01 0.00 0.00% 5 6 312.50%
AMD240614C00275000 5/22/2024 2:45 PM 275 0.03 0.00 0.01 0.00 0.00% - 7 318.75%
AMD240614C00280000 5/17/2024 7:00 PM 280 0.02 0.00 0.01 0.00 0.00% 15 15 325.00%
AMD240614C00295000 6/10/2024 1:30 PM 295 0.01 0.00 0.01 0.00 0.00% 5 15 350.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMD240614P00075000 6/14/2024 1:43 PM 75 0.01 0.00 0.01 0.00 0.00% 30 38 450.00%
AMD240614P00080000 6/3/2024 4:39 PM 80 0.02 0.00 0.01 0.00 0.00% 1 3 412.50%
AMD240614P00085000 6/10/2024 1:34 PM 85 0.01 0.00 0.01 0.00 0.00% 110 112 375.00%
AMD240614P00090000 5/29/2024 2:12 PM 90 0.01 0.00 0.01 0.00 0.00% 2 3 350.00%
AMD240614P00095000 5/29/2024 2:23 PM 95 0.01 0.00 0.01 0.00 0.00% 1 17 312.50%
AMD240614P00100000 6/4/2024 5:07 PM 100 0.01 0.00 0.01 0.00 0.00% 1 49 287.50%
AMD240614P00105000 6/3/2024 6:15 PM 105 0.01 0.00 0.01 0.00 0.00% 3 22 262.50%
AMD240614P00110000 6/12/2024 3:03 PM 110 0.01 0.00 0.01 0.00 0.00% 1 184 231.25%
AMD240614P00115000 6/14/2024 1:40 PM 115 0.01 0.00 0.01 0.00 0.00% 3 92 206.25%
AMD240614P00120000 6/13/2024 1:52 PM 120 0.01 0.00 0.01 0.00 0.00% 5 734 181.25%
AMD240614P00125000 6/13/2024 1:50 PM 125 0.01 0.00 0.01 0.00 0.00% 4 1,039 156.25%
AMD240614P00130000 6/13/2024 7:46 PM 130 0.01 0.00 0.01 0.00 0.00% 5 2,757 134.38%
AMD240614P00135000 6/14/2024 2:00 PM 135 0.01 0.00 0.01 0.00 0.00% 8 1,565 112.50%
AMD240614P00140000 6/14/2024 2:36 PM 140 0.01 0.00 0.01 0.00 0.00% 88 4,224 87.50%
AMD240614P00145000 6/14/2024 2:34 PM 145 0.01 0.00 0.02 0.00 0.00% 617 7,400 71.88%
AMD240614P00150000 6/14/2024 2:38 PM 150 0.02 0.02 0.03 -0.01 -33.33% 1,543 14,267 55.47%
AMD240614P00152500 6/14/2024 2:38 PM 152.5 0.05 0.04 0.05 -0.04 -44.44% 2,272 7,199 47.66%
AMD240614P00155000 6/14/2024 2:38 PM 155 0.14 0.10 0.12 -0.10 -41.67% 10,138 13,915 40.23%
AMD240614P00157500 6/14/2024 2:38 PM 157.5 0.56 0.52 0.53 -0.08 -12.50% 22,797 13,405 40.43%
AMD240614P00160000 6/14/2024 2:38 PM 160 1.82 1.80 1.85 0.27 16.98% 24,567 7,301 49.95%
AMD240614P00162500 6/14/2024 2:37 PM 162.5 3.60 3.40 3.60 0.60 20.69% 1,426 4,291 50.68%
AMD240614P00165000 6/14/2024 2:36 PM 165 5.85 5.90 6.25 0.60 11.43% 724 6,516 75.29%
AMD240614P00167500 6/14/2024 2:34 PM 167.5 8.27 8.65 8.90 0.99 13.60% 102 1,658 103.91%
AMD240614P00170000 6/14/2024 2:24 PM 170 10.60 11.15 11.40 0.47 4.64% 17 836 122.80%
AMD240614P00172500 6/14/2024 2:35 PM 172.5 13.40 13.65 13.90 0.52 4.04% 5 38 140.63%
AMD240614P00175000 6/13/2024 7:56 PM 175 15.07 16.05 16.35 0.00 0.00% 562 55 153.52%
AMD240614P00177500 6/13/2024 7:06 PM 177.5 17.10 18.60 18.60 0.00 0.00% 3 1 163.48%
AMD240614P00180000 6/13/2024 7:10 PM 180 19.50 20.70 20.90 0.00 0.00% 95 10 156.84%
AMD240614P00182500 6/14/2024 1:51 PM 182.5 21.50 23.65 23.90 -0.65 -2.93% 1 1 204.30%
AMD240614P00185000 6/13/2024 7:06 PM 185 24.50 25.50 25.75 0.00 0.00% 30 7 165.43%
AMD240614P00187500 6/13/2024 6:40 PM 187.5 27.25 28.50 28.85 0.00 0.00% 8 2 226.07%
AMD240614P00190000 6/13/2024 7:10 PM 190 29.50 30.85 31.25 0.00 0.00% 5 2 230.08%
AMD240614P00195000 6/13/2024 7:06 PM 195 34.54 35.50 35.85 0.00 0.00% 3 4 217.58%
AMD240614P00200000 6/13/2024 6:40 PM 200 39.75 40.65 40.90 0.00 0.00% 5 1 251.95%
AMD240614P00205000 5/23/2024 3:52 PM 205 40.93 45.70 46.00 0.00 0.00% 1 0 282.03%
AMD240614P00210000 5/23/2024 2:29 PM 210 44.47 50.55 50.80 0.00 0.00% - 0 280.08%
AMD240614P00215000 6/7/2024 7:31 PM 215 47.70 56.15 56.40 0.00 0.00% 1 0 366.41%
AMD240614P00225000 6/4/2024 3:42 PM 225 64.20 66.05 66.40 0.00 0.00% 1 0 403.13%
AMD240614P00230000 6/3/2024 2:54 PM 230 66.40 70.80 71.10 0.00 0.00% 1 0 392.77%
AMD240614P00250000 6/13/2024 1:53 PM 250 91.50 90.75 91.00 0.00 0.00% 2 2 451.17%
AMD240614P00295000 6/11/2024 2:11 PM 295 136.35 135.70 136.05 0.00 0.00% - 0 579.69%

Related Tickers

AVGO Broadcom Inc.
1,710.64
+1.89%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
172.52
-0.23%
 
NVDA NVIDIA Corporation
132.17
+1.98%
 
INTC Intel Corporation
30.36
-0.32%
 
ARM Arm Holdings plc
163.25
+3.29%
 
MU Micron Technology, Inc.
141.38
-1.23%
 
QCOM QUALCOMM Incorporated
215.08
-1.25%
 
MRVL Marvell Technology, Inc.
72.29
-0.80%
 
TXN Texas Instruments Incorporated
193.61
-1.36%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
922.00
+0.33%