NasdaqGS - Delayed Quote • USD
Advanced Micro Devices, Inc. (AMD)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00075000 | 5/30/2024 1:42 PM | 75 | 91.07 | 90.05 | 93.55 | 0.00 | 0.00% | 1 | 0 | 382.23% |
| AMD240607C00080000 | 5/30/2024 6:58 PM | 80 | 87.48 | 86.80 | 88.55 | 0.00 | 0.00% | 1 | 2 | 303.61% |
| AMD240607C00085000 | 5/29/2024 4:05 PM | 85 | 81.25 | 81.75 | 83.55 | -0.19 | -0.23% | 1 | 4 | 279.69% |
| AMD240607C00090000 | 5/30/2024 4:21 PM | 90 | 77.56 | 75.05 | 78.55 | 0.00 | 0.00% | 1 | 3 | 306.05% |
| AMD240607C00095000 | 5/29/2024 2:17 PM | 95 | 69.75 | 70.05 | 73.55 | 0.00 | 0.00% | 36 | 39 | 283.35% |
| AMD240607C00100000 | 5/31/2024 6:42 PM | 100 | 62.69 | 66.80 | 68.55 | -5.47 | -8.03% | 3 | 3 | 221.58% |
| AMD240607C00105000 | 5/31/2024 1:59 PM | 105 | 62.98 | 61.80 | 63.55 | 1.57 | 2.56% | 2 | 13 | 203.52% |
| AMD240607C00110000 | 5/31/2024 6:18 PM | 110 | 52.49 | 56.85 | 58.55 | -3.99 | -7.06% | 28 | 14 | 187.40% |
| AMD240607C00115000 | 5/31/2024 6:18 PM | 115 | 47.58 | 50.10 | 53.55 | -3.42 | -6.71% | 1 | 43 | 202.34% |
| AMD240607C00120000 | 5/31/2024 4:10 PM | 120 | 41.32 | 45.15 | 48.60 | -5.30 | -11.37% | 2 | 37 | 185.45% |
| AMD240607C00125000 | 5/31/2024 3:22 PM | 125 | 37.35 | 41.80 | 43.60 | -2.98 | -7.39% | 1 | 61 | 138.67% |
| AMD240607C00130000 | 5/31/2024 4:49 PM | 130 | 31.56 | 36.90 | 38.60 | -4.79 | -13.18% | 80 | 67 | 125.10% |
| AMD240607C00135000 | 5/31/2024 7:57 PM | 135 | 32.25 | 30.15 | 33.55 | 0.59 | 1.86% | 451 | 528 | 131.64% |
| AMD240607C00139000 | 5/31/2024 5:30 PM | 139 | 24.25 | 27.95 | 28.75 | -4.53 | -15.74% | 5 | 1 | 84.47% |
| AMD240607C00140000 | 5/31/2024 7:49 PM | 140 | 27.05 | 27.00 | 27.65 | 0.05 | 0.19% | 66 | 786 | 80.76% |
| AMD240607C00141000 | 5/30/2024 2:11 PM | 141 | 24.65 | 25.95 | 26.80 | 0.00 | 0.00% | 2 | 3 | 80.08% |
| AMD240607C00142000 | 5/31/2024 5:19 PM | 142 | 21.20 | 24.95 | 25.85 | -4.79 | -18.43% | 3 | 18 | 78.32% |
| AMD240607C00143000 | 5/31/2024 5:00 PM | 143 | 19.00 | 24.10 | 24.70 | -6.06 | -24.18% | 8 | 5 | 75.59% |
| AMD240607C00144000 | 5/31/2024 6:49 PM | 144 | 19.40 | 23.00 | 23.80 | -4.22 | -17.87% | 66 | 3 | 72.90% |
| AMD240607C00145000 | 5/31/2024 7:11 PM | 145 | 19.17 | 22.05 | 22.80 | -0.23 | -1.19% | 87 | 393 | 71.05% |
| AMD240607C00146000 | 5/31/2024 6:15 PM | 146 | 16.74 | 21.05 | 21.85 | -5.63 | -25.17% | 6 | 22 | 69.09% |
| AMD240607C00147000 | 5/31/2024 5:27 PM | 147 | 20.48 | 20.05 | 20.80 | 1.08 | 5.57% | 208 | 30 | 65.63% |
| AMD240607C00148000 | 5/31/2024 7:07 PM | 148 | 16.00 | 19.10 | 19.90 | -2.40 | -13.04% | 246 | 6 | 65.09% |
| AMD240607C00149000 | 5/31/2024 5:49 PM | 149 | 14.28 | 18.10 | 18.95 | -2.82 | -16.49% | 90 | 16 | 62.99% |
| AMD240607C00150000 | 5/31/2024 7:51 PM | 150 | 17.30 | 17.25 | 17.85 | -0.32 | -1.82% | 598 | 1,067 | 60.84% |
| AMD240607C00152500 | 5/31/2024 7:42 PM | 152.5 | 13.50 | 14.80 | 15.45 | -1.55 | -10.30% | 154 | 116 | 55.49% |
| AMD240607C00155000 | 5/31/2024 7:56 PM | 155 | 12.90 | 12.65 | 13.30 | -0.11 | -0.85% | 1,100 | 1,357 | 54.96% |
| AMD240607C00157500 | 5/31/2024 7:59 PM | 157.5 | 10.55 | 10.55 | 11.05 | -0.05 | -0.47% | 749 | 436 | 52.15% |
| AMD240607C00160000 | 5/31/2024 7:59 PM | 160 | 8.85 | 8.65 | 9.10 | -0.20 | -2.21% | 3,604 | 2,755 | 51.29% |
| AMD240607C00162500 | 5/31/2024 7:59 PM | 162.5 | 7.10 | 6.95 | 7.20 | -0.10 | -1.39% | 8,777 | 1,369 | 51.39% |
| AMD240607C00165000 | 5/31/2024 7:59 PM | 165 | 5.50 | 5.45 | 5.80 | -0.25 | -4.35% | 18,866 | 5,268 | 50.32% |
| AMD240607C00167500 | 5/31/2024 7:59 PM | 167.5 | 4.20 | 4.10 | 4.30 | -0.20 | -4.55% | 14,643 | 3,349 | 49.73% |
| AMD240607C00170000 | 5/31/2024 7:59 PM | 170 | 3.15 | 3.05 | 3.20 | -0.25 | -7.35% | 35,434 | 13,365 | 49.27% |
| AMD240607C00172500 | 5/31/2024 7:59 PM | 172.5 | 2.24 | 2.15 | 2.45 | -0.33 | -12.84% | 13,591 | 3,127 | 50.49% |
| AMD240607C00175000 | 5/31/2024 7:59 PM | 175 | 1.58 | 1.50 | 1.62 | -0.30 | -15.96% | 19,813 | 7,351 | 48.44% |
| AMD240607C00177500 | 5/31/2024 7:59 PM | 177.5 | 1.09 | 1.09 | 1.13 | -0.25 | -18.66% | 5,307 | 3,937 | 48.58% |
| AMD240607C00180000 | 5/31/2024 7:59 PM | 180 | 0.76 | 0.73 | 0.78 | -0.19 | -20.00% | 11,108 | 9,975 | 48.88% |
| AMD240607C00182500 | 5/31/2024 7:58 PM | 182.5 | 0.51 | 0.49 | 0.53 | -0.19 | -27.14% | 2,291 | 1,555 | 49.27% |
| AMD240607C00185000 | 5/31/2024 7:59 PM | 185 | 0.35 | 0.33 | 0.36 | -0.15 | -30.00% | 3,147 | 5,563 | 49.81% |
| AMD240607C00187500 | 5/31/2024 7:59 PM | 187.5 | 0.25 | 0.23 | 0.25 | -0.10 | -28.57% | 694 | 1,633 | 50.20% |
| AMD240607C00190000 | 5/31/2024 7:59 PM | 190 | 0.16 | 0.16 | 0.17 | -0.09 | -36.00% | 11,077 | 3,212 | 51.07% |
| AMD240607C00195000 | 5/31/2024 7:58 PM | 195 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1,053 | 1,564 | 53.32% |
| AMD240607C00200000 | 5/31/2024 7:55 PM | 200 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 6,174 | 5,797 | 55.66% |
| AMD240607C00205000 | 5/31/2024 7:53 PM | 205 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 601 | 752 | 58.20% |
| AMD240607C00210000 | 5/31/2024 7:59 PM | 210 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 240 | 705 | 60.94% |
| AMD240607C00215000 | 5/31/2024 7:48 PM | 215 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 287 | 468 | 66.41% |
| AMD240607C00220000 | 5/31/2024 7:50 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 22 | 216 | 65.63% |
| AMD240607C00225000 | 5/31/2024 5:40 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 231 | 665 | 68.75% |
| AMD240607C00230000 | 5/31/2024 2:34 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 54 | 75.00% |
| AMD240607C00235000 | 5/31/2024 7:48 PM | 235 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 203 | 82.81% |
| AMD240607C00240000 | 5/30/2024 5:26 PM | 240 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 269 | 82.81% |
| AMD240607C00245000 | 5/31/2024 7:48 PM | 245 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 125 | 117.97% |
| AMD240607C00250000 | 5/30/2024 4:14 PM | 250 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 9 | 112 | 96.88% |
| AMD240607C00255000 | 5/30/2024 4:17 PM | 255 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 7 | 8 | 128.52% |
| AMD240607C00260000 | 5/28/2024 4:21 PM | 260 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 26 | 98.44% |
| AMD240607C00265000 | 5/22/2024 6:17 PM | 265 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 155 | 103.13% |
| AMD240607C00270000 | 5/29/2024 1:30 PM | 270 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 3 | 279 | 142.97% |
| AMD240607C00275000 | 5/22/2024 1:54 PM | 275 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 109.38% |
| AMD240607C00290000 | 5/22/2024 7:57 PM | 290 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 200 | 121.88% |
| AMD240607C00295000 | 5/22/2024 7:50 PM | 295 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 215 | 125.00% |
| AMD240607C00300000 | 5/23/2024 6:02 PM | 300 | 0.01 | 0.00 | 0.21 | 0.00 | 0.00% | 2 | 61 | 169.53% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 5/1/2024 7:44 PM | 80 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | - | 4 | 165.63% |
| AMD240607P00085000 | 5/16/2024 1:59 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 3 | 162.50% |
| AMD240607P00090000 | 5/31/2024 2:30 PM | 90 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 2 | 150.00% |
| AMD240607P00095000 | 5/23/2024 6:59 PM | 95 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 59 | 137.50% |
| AMD240607P00100000 | 5/31/2024 6:30 PM | 100 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 54 | 125.00% |
| AMD240607P00105000 | 5/24/2024 2:03 PM | 105 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 62 | 114.06% |
| AMD240607P00110000 | 5/31/2024 4:42 PM | 110 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 90 | 125 | 107.81% |
| AMD240607P00115000 | 5/31/2024 7:54 PM | 115 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 88 | 278 | 96.88% |
| AMD240607P00120000 | 5/31/2024 7:56 PM | 120 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 109 | 671 | 85.94% |
| AMD240607P00125000 | 5/31/2024 7:53 PM | 125 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 73 | 1,028 | 80.86% |
| AMD240607P00130000 | 5/31/2024 7:47 PM | 130 | 0.03 | 0.02 | 0.03 | 0.01 | 50.00% | 44 | 939 | 71.09% |
| AMD240607P00131000 | 5/31/2024 7:14 PM | 131 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 95 | 48 | 68.75% |
| AMD240607P00132000 | 5/31/2024 7:21 PM | 132 | 0.04 | 0.02 | 0.04 | 0.02 | 100.00% | 203 | 195 | 68.36% |
| AMD240607P00133000 | 5/31/2024 7:36 PM | 133 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 59 | 25 | 67.58% |
| AMD240607P00134000 | 5/31/2024 7:18 PM | 134 | 0.05 | 0.03 | 0.04 | 0.01 | 25.00% | 24 | 15 | 65.63% |
| AMD240607P00135000 | 5/31/2024 7:55 PM | 135 | 0.05 | 0.04 | 0.05 | 0.02 | 66.67% | 112 | 1,686 | 65.63% |
| AMD240607P00136000 | 5/31/2024 7:18 PM | 136 | 0.06 | 0.04 | 0.05 | 0.02 | 50.00% | 62 | 39 | 63.67% |
| AMD240607P00137000 | 5/31/2024 7:16 PM | 137 | 0.08 | 0.04 | 0.06 | 0.03 | 60.00% | 125 | 130 | 62.50% |
| AMD240607P00138000 | 5/31/2024 6:21 PM | 138 | 0.11 | 0.05 | 0.06 | 0.05 | 83.33% | 59 | 104 | 61.13% |
| AMD240607P00139000 | 5/31/2024 7:36 PM | 139 | 0.09 | 0.05 | 0.07 | 0.02 | 28.57% | 172 | 18 | 59.77% |
| AMD240607P00140000 | 5/31/2024 7:44 PM | 140 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 707 | 1,793 | 59.57% |
| AMD240607P00141000 | 5/31/2024 7:25 PM | 141 | 0.10 | 0.07 | 0.08 | -0.03 | -23.08% | 57 | 139 | 57.42% |
| AMD240607P00142000 | 5/31/2024 7:58 PM | 142 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 67 | 64 | 56.84% |
| AMD240607P00143000 | 5/31/2024 7:34 PM | 143 | 0.13 | 0.09 | 0.10 | 0.00 | 0.00% | 169 | 115 | 55.27% |
| AMD240607P00144000 | 5/31/2024 7:41 PM | 144 | 0.14 | 0.10 | 0.12 | -0.01 | -6.67% | 396 | 517 | 54.30% |
| AMD240607P00145000 | 5/31/2024 7:57 PM | 145 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 1,039 | 3,150 | 53.71% |
| AMD240607P00146000 | 5/31/2024 7:58 PM | 146 | 0.16 | 0.14 | 0.15 | -0.06 | -27.27% | 227 | 75 | 52.44% |
| AMD240607P00147000 | 5/31/2024 7:58 PM | 147 | 0.19 | 0.16 | 0.19 | -0.08 | -29.63% | 370 | 810 | 51.95% |
| AMD240607P00148000 | 5/31/2024 7:55 PM | 148 | 0.22 | 0.20 | 0.22 | -0.09 | -29.03% | 365 | 171 | 51.37% |
| AMD240607P00149000 | 5/31/2024 7:59 PM | 149 | 0.24 | 0.23 | 0.25 | -0.12 | -33.33% | 380 | 472 | 50.39% |
| AMD240607P00150000 | 5/31/2024 7:59 PM | 150 | 0.28 | 0.28 | 0.30 | -0.13 | -31.71% | 4,033 | 5,082 | 50.29% |
| AMD240607P00152500 | 5/31/2024 7:59 PM | 152.5 | 0.43 | 0.43 | 0.45 | -0.23 | -34.85% | 5,451 | 3,198 | 48.63% |
| AMD240607P00155000 | 5/31/2024 7:59 PM | 155 | 0.66 | 0.60 | 0.70 | -0.29 | -30.53% | 10,745 | 4,288 | 47.71% |
| AMD240607P00157500 | 5/31/2024 7:59 PM | 157.5 | 1.03 | 1.00 | 1.03 | -0.34 | -24.82% | 7,179 | 2,189 | 46.19% |
| AMD240607P00160000 | 5/31/2024 7:59 PM | 160 | 1.55 | 1.50 | 1.60 | -0.42 | -21.32% | 16,494 | 7,354 | 46.24% |
| AMD240607P00162500 | 5/31/2024 7:59 PM | 162.5 | 2.30 | 2.20 | 2.36 | -0.46 | -16.67% | 9,839 | 2,676 | 46.14% |
| AMD240607P00165000 | 5/31/2024 7:59 PM | 165 | 3.20 | 2.88 | 3.30 | -0.55 | -14.67% | 8,779 | 3,813 | 45.62% |
| AMD240607P00167500 | 5/31/2024 7:59 PM | 167.5 | 4.40 | 4.10 | 4.50 | -0.55 | -11.11% | 3,534 | 1,773 | 45.41% |
| AMD240607P00170000 | 5/31/2024 7:59 PM | 170 | 5.95 | 5.55 | 5.95 | -0.45 | -7.03% | 2,148 | 2,241 | 45.36% |
| AMD240607P00172500 | 5/31/2024 7:58 PM | 172.5 | 7.76 | 7.25 | 7.60 | -0.64 | -7.62% | 727 | 571 | 45.04% |
| AMD240607P00175000 | 5/31/2024 7:50 PM | 175 | 9.51 | 9.10 | 10.10 | -0.47 | -4.71% | 364 | 842 | 53.49% |
| AMD240607P00177500 | 5/31/2024 7:11 PM | 177.5 | 11.35 | 10.90 | 11.70 | -0.42 | -3.57% | 52 | 175 | 48.10% |
| AMD240607P00180000 | 5/31/2024 7:57 PM | 180 | 13.50 | 13.20 | 13.75 | -1.15 | -7.85% | 107 | 131 | 46.29% |
| AMD240607P00182500 | 5/31/2024 5:25 PM | 182.5 | 20.00 | 15.30 | 16.10 | 4.90 | 32.45% | 10 | 21 | 48.49% |
| AMD240607P00185000 | 5/30/2024 6:59 PM | 185 | 20.30 | 17.75 | 18.45 | 2.48 | 13.92% | 1 | 56 | 49.46% |
| AMD240607P00187500 | 5/31/2024 3:29 PM | 187.5 | 25.30 | 20.10 | 20.90 | 4.70 | 22.82% | 30 | 6 | 52.59% |
| AMD240607P00190000 | 5/31/2024 2:51 PM | 190 | 28.83 | 22.55 | 23.55 | 6.28 | 27.85% | 3 | 11 | 62.40% |
| AMD240607P00195000 | 5/28/2024 5:27 PM | 195 | 21.70 | 26.70 | 28.30 | 0.00 | 0.00% | 1 | 1 | 61.23% |
| AMD240607P00200000 | 5/30/2024 2:34 PM | 200 | 35.80 | 31.70 | 33.85 | 0.60 | 1.70% | 2 | 0 | 90.19% |
| AMD240607P00205000 | 5/28/2024 5:27 PM | 205 | 31.40 | 36.70 | 38.90 | 0.00 | 0.00% | - | 1 | 100.73% |
| AMD240607P00210000 | 5/16/2024 3:09 PM | 210 | 43.64 | 41.70 | 43.85 | 0.00 | 0.00% | - | 0 | 107.86% |
| AMD240607P00220000 | 5/30/2024 5:09 PM | 220 | 52.16 | 51.55 | 53.85 | 0.00 | 0.00% | 1 | 0 | 124.12% |
| AMD240607P00225000 | 5/22/2024 1:38 PM | 225 | 58.45 | 56.55 | 58.90 | 0.00 | 0.00% | - | 0 | 133.50% |
| AMD240607P00260000 | 5/6/2024 2:17 PM | 260 | 104.80 | 91.55 | 93.80 | 0.00 | 0.00% | - | 0 | 176.56% |
Related Tickers
NVDA NVIDIA Corporation
1,096.33
-0.78%
TSM Taiwan Semiconductor Manufacturing Company Limited
151.04
-1.26%
INTC Intel Corporation
30.85
+2.19%
ARM Arm Holdings plc
120.52
-0.17%
MU Micron Technology, Inc.
125.00
-1.02%
QCOM QUALCOMM Incorporated
204.05
-0.37%
AVGO Broadcom Inc.
1,328.55
-2.60%
MRVL Marvell Technology, Inc.
68.81
-10.46%
TXN Texas Instruments Incorporated
195.01
-0.34%
ON ON Semiconductor Corporation
73.04
+1.29%