NasdaqGS - Nasdaq Real Time Price USD

Advanced Micro Devices, Inc. (AMD)

Compare
159.18 -0.72 (-0.45%)
As of 11:34 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 83.75 85.05 0.00 0.00% 6 6 663.28%
AMD240614C00080000 6/11/2024 2:14 PM 80 78.37 78.55 79.15 -0.18 -0.23% 1 3 0.00%
AMD240614C00085000 6/14/2024 2:04 PM 85 75.75 72.95 74.15 -0.54 -0.71% 1 2 0.00%
AMD240614C00090000 6/13/2024 1:39 PM 90 70.15 68.65 70.05 0.00 0.00% 1 4 495.31%
AMD240614C00095000 6/12/2024 1:32 PM 95 64.04 63.75 64.20 -1.16 -1.78% 1 20 50.00%
AMD240614C00100000 6/14/2024 2:58 PM 100 59.94 58.70 59.90 0.32 0.54% 4 16 389.84%
AMD240614C00105000 6/14/2024 2:58 PM 105 54.80 53.00 54.20 -0.42 -0.76% 2 10 50.00%
AMD240614C00110000 6/14/2024 2:44 PM 110 48.78 48.65 49.15 0.56 1.16% 182 207 0.00%
AMD240614C00115000 6/14/2024 1:40 PM 115 44.36 43.85 44.20 0.57 1.30% 1 4 50.00%
AMD240614C00120000 6/13/2024 1:58 PM 120 38.60 38.85 40.10 0.00 0.00% 6 33 293.75%
AMD240614C00125000 6/14/2024 2:41 PM 125 33.38 33.40 34.20 -1.79 -5.09% 3 44 50.00%
AMD240614C00130000 6/14/2024 2:51 PM 130 29.40 28.90 29.85 1.00 3.52% 94 147 204.69%
AMD240614C00135000 6/13/2024 7:17 PM 135 25.35 23.25 24.75 0.00 0.00% 15 21 217.58%
AMD240614C00140000 6/14/2024 2:52 PM 140 19.60 18.25 19.45 -0.55 -2.73% 138 897 150.00%
AMD240614C00145000 6/14/2024 2:25 PM 145 13.61 14.00 14.50 -1.79 -11.62% 32 389 86.72%
AMD240614C00150000 6/14/2024 3:04 PM 150 9.11 8.55 9.00 -1.34 -11.87% 60 987 0.00%
AMD240614C00152500 6/14/2024 3:17 PM 152.5 6.35 6.40 6.80 -1.20 -15.89% 113 778 51.56%
AMD240614C00155000 6/14/2024 3:17 PM 155 4.00 3.90 4.05 -1.48 -27.01% 1,831 3,010 0.00%
AMD240614C00157500 6/14/2024 3:18 PM 157.5 1.90 1.88 1.93 -1.45 -43.28% 6,754 4,062 24.56%
AMD240614C00160000 6/14/2024 3:18 PM 160 0.49 0.48 0.50 -1.03 -67.32% 41,798 12,777 25.20%
AMD240614C00162500 6/14/2024 3:19 PM 162.5 0.10 0.09 0.10 -0.55 -84.62% 39,171 14,608 29.10%
AMD240614C00165000 6/14/2024 3:19 PM 165 0.02 0.02 0.03 -0.23 -92.00% 21,795 23,182 35.16%
AMD240614C00167500 6/14/2024 3:18 PM 167.5 0.01 0.01 0.02 -0.10 -83.33% 7,256 9,489 44.53%
AMD240614C00170000 6/14/2024 3:18 PM 170 0.01 0.00 0.01 -0.04 -80.00% 4,145 20,610 51.56%
AMD240614C00172500 6/14/2024 3:14 PM 172.5 0.01 0.00 0.01 -0.02 -66.67% 398 12,149 56.25%
AMD240614C00175000 6/14/2024 3:02 PM 175 0.02 0.00 0.01 0.01 0.00% 263 23,569 65.63%
AMD240614C00177500 6/14/2024 3:05 PM 177.5 0.01 0.00 0.01 0.00 0.00% 549 2,970 75.00%
AMD240614C00180000 6/14/2024 3:11 PM 180 0.01 0.00 0.01 -0.01 -50.00% 80 10,293 81.25%
AMD240614C00182500 6/14/2024 3:07 PM 182.5 0.01 0.00 0.01 0.00 0.00% 51 2,585 90.63%
AMD240614C00185000 6/14/2024 3:04 PM 185 0.01 0.00 0.01 0.00 0.00% 58 3,947 98.44%
AMD240614C00187500 6/14/2024 1:40 PM 187.5 0.01 0.00 0.01 0.00 0.00% 13 1,875 106.25%
AMD240614C00190000 6/14/2024 2:16 PM 190 0.01 0.00 0.01 0.00 0.00% 104 15,020 115.63%
AMD240614C00192500 6/12/2024 7:39 PM 192.5 0.01 0.00 0.01 0.00 0.00% - 1,375 121.88%
AMD240614C00195000 6/14/2024 2:38 PM 195 0.01 0.00 0.01 0.00 0.00% 32 1,466 131.25%
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% 2 730 175.00%
AMD240614C00215000 6/14/2024 1:40 PM 215 0.01 0.00 0.01 0.00 0.00% 1 580 187.50%
AMD240614C00220000 6/12/2024 6:12 PM 220 0.01 0.00 0.01 0.00 0.00% 2 1,016 196.88%
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% 2 153 225.00%
AMD240614C00235000 6/13/2024 5:24 PM 235 0.01 0.00 0.01 0.00 0.00% 2 292 237.50%
AMD240614C00240000 6/6/2024 7:22 PM 240 0.01 0.00 0.01 0.00 0.00% 200 243 250.00%
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 15 356.25%

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 22 256.25%
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 2,757 131.25%
AMD240614P00135000 6/14/2024 2:00 PM 135 0.01 0.00 0.01 0.00 0.00% 8 1,565 109.38%
AMD240614P00140000 6/14/2024 2:45 PM 140 0.01 0.00 0.01 0.00 0.00% 98 4,224 87.50%
AMD240614P00145000 6/14/2024 3:11 PM 145 0.01 0.01 0.02 0.00 0.00% 804 7,400 73.44%
AMD240614P00150000 6/14/2024 3:18 PM 150 0.01 0.01 0.02 -0.02 -66.67% 1,694 14,267 50.00%
AMD240614P00152500 6/14/2024 3:18 PM 152.5 0.02 0.02 0.03 -0.07 -77.78% 3,364 7,199 41.41%
AMD240614P00155000 6/14/2024 3:18 PM 155 0.07 0.07 0.08 -0.17 -68.00% 15,528 13,915 33.79%
AMD240614P00157500 6/14/2024 3:18 PM 157.5 0.32 0.33 0.34 -0.32 -48.48% 33,086 13,405 29.00%
AMD240614P00160000 6/14/2024 3:18 PM 160 1.43 1.37 1.40 -0.12 -7.89% 31,732 7,301 28.42%
AMD240614P00162500 6/14/2024 3:17 PM 162.5 3.55 3.45 3.60 0.55 18.33% 1,679 4,291 40.43%
AMD240614P00165000 6/14/2024 3:18 PM 165 5.90 5.80 6.05 0.65 12.38% 789 6,516 55.66%
AMD240614P00167500 6/14/2024 3:17 PM 167.5 8.55 7.95 9.35 1.27 17.45% 129 1,658 78.61%
AMD240614P00170000 6/14/2024 2:59 PM 170 10.00 10.05 11.05 -0.13 -1.28% 37 836 86.91%
AMD240614P00172500 6/14/2024 2:35 PM 172.5 13.40 13.15 13.50 0.52 4.04% 5 38 67.97%
AMD240614P00175000 6/13/2024 7:56 PM 175 15.05 15.80 16.25 -0.02 -0.13% 1 55 112.50%
AMD240614P00177500 6/13/2024 7:06 PM 177.5 17.10 17.60 18.80 0.00 0.00% 3 1 150.10%
AMD240614P00180000 6/13/2024 7:10 PM 180 19.50 20.40 21.60 0.00 0.00% 95 10 135.16%
AMD240614P00182500 6/14/2024 1:51 PM 182.5 21.50 22.80 24.30 -0.65 -2.93% 1 1 153.52%
AMD240614P00185000 6/13/2024 7:06 PM 185 24.50 25.60 26.90 0.00 0.00% 30 7 186.52%
AMD240614P00187500 6/13/2024 6:40 PM 187.5 27.25 27.85 29.45 0.00 0.00% 8 2 189.06%
AMD240614P00190000 6/13/2024 7:10 PM 190 29.50 30.55 31.95 0.00 0.00% 5 2 211.52%
AMD240614P00195000 6/13/2024 7:06 PM 195 34.54 35.55 36.95 0.00 0.00% 3 4 235.16%
AMD240614P00200000 6/13/2024 6:40 PM 200 39.75 40.50 41.95 0.00 0.00% 5 1 255.08%
AMD240614P00205000 5/23/2024 3:52 PM 205 40.93 45.35 46.20 0.00 0.00% 1 0 273.44%
AMD240614P00210000 5/23/2024 2:29 PM 210 44.47 50.30 51.95 0.00 0.00% - 0 283.20%
AMD240614P00215000 6/7/2024 7:31 PM 215 47.70 55.50 57.00 0.00 0.00% 1 0 320.31%
AMD240614P00225000 6/4/2024 3:42 PM 225 64.20 65.00 66.20 0.00 0.00% 1 0 350.98%
AMD240614P00230000 6/3/2024 2:54 PM 230 66.40 70.30 72.10 0.00 0.00% 1 0 368.75%
AMD240614P00250000 6/13/2024 1:53 PM 250 91.50 89.95 92.00 0.00 0.00% 2 2 385.16%
AMD240614P00295000 6/11/2024 2:11 PM 295 136.35 134.95 136.95 0.00 0.00% - 0 490.63%

Related Tickers

AVGO Broadcom Inc.
1,700.60
+1.29%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
172.58
-0.19%
 
NVDA NVIDIA Corporation
130.57
+0.74%
 
INTC Intel Corporation
30.37
-0.31%
 
ARM Arm Holdings plc
158.98
+0.59%
 
MU Micron Technology, Inc.
141.15
-1.39%
 
QCOM QUALCOMM Incorporated
215.31
-1.15%
 
MRVL Marvell Technology, Inc.
72.12
-1.03%
 
TXN Texas Instruments Incorporated
194.34
-0.99%
 
2330.TW Taiwan Semiconductor Manufacturing Company Limited
922.00
+0.33%