Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00105000 | 2024-06-05 12:20PM EDT | 2024-06-07 | 60.53 | 61.55 | 62.15 | 0.00 | - | 11 | 11 | 260.94% |
| AMD240614C00105000 | 2024-06-05 2:17PM EDT | 2024-06-14 | 60.44 | 61.70 | 62.25 | 0.00 | - | 12 | 11 | 141.02% |
| AMD240621C00105000 | 2024-06-06 3:28PM EDT | 2024-06-21 | 62.75 | 61.85 | 62.40 | +2.16 | +3.56% | 1 | 4,322 | 115.82% |
| AMD240628C00105000 | 2024-05-20 1:47PM EDT | 2024-06-28 | 62.45 | 61.90 | 62.55 | 0.00 | - | - | 1 | 100.88% |
| AMD240719C00105000 | 2024-06-06 3:28PM EDT | 2024-07-19 | 63.30 | 62.35 | 62.95 | -2.45 | -3.73% | 1 | 226 | 83.01% |
| AMD240816C00105000 | 2024-06-05 12:11PM EDT | 2024-08-16 | 62.23 | 62.95 | 63.65 | 0.00 | - | 6 | 101 | 73.61% |
| AMD240920C00105000 | 2024-05-29 9:41AM EDT | 2024-09-20 | 63.33 | 63.75 | 65.40 | 0.00 | - | 2 | 313 | 70.96% |
| AMD241018C00105000 | 2024-05-28 12:29PM EDT | 2024-10-18 | 70.25 | 64.50 | 66.10 | 0.00 | - | 1 | 14 | 67.70% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 58.12 | 65.25 | 67.60 | 0.00 | - | 4 | 27 | 67.42% |
| AMD241220C00105000 | 2024-06-06 12:32PM EDT | 2024-12-20 | 66.00 | 66.40 | 66.90 | +2.30 | +3.61% | 1 | 57 | 62.17% |
| AMD250117C00105000 | 2024-05-31 12:12PM EDT | 2025-01-17 | 62.02 | 67.20 | 67.65 | 0.00 | - | 1 | 5,647 | 61.30% |
| AMD250321C00105000 | 2024-06-05 11:30AM EDT | 2025-03-21 | 68.68 | 68.75 | 69.65 | 0.00 | - | 3 | 17 | 60.11% |
| AMD250620C00105000 | 2024-05-29 12:07PM EDT | 2025-06-20 | 71.62 | 70.05 | 72.10 | 0.00 | - | 4 | 456 | 57.51% |
| AMD250815C00105000 | 2024-06-03 10:58AM EDT | 2025-08-15 | 70.69 | 72.75 | 73.95 | 0.00 | - | 8 | 72 | 59.17% |
| AMD251219C00105000 | 2024-06-05 2:14PM EDT | 2025-12-19 | 75.75 | 75.75 | 77.90 | 0.00 | - | 5 | 418 | 59.17% |
| AMD260116C00105000 | 2024-05-15 10:31AM EDT | 2026-01-16 | 69.20 | 77.15 | 78.75 | 0.00 | - | 1 | 272 | 59.92% |
| AMD260618C00105000 | 2024-06-05 1:40PM EDT | 2026-06-18 | 79.48 | 80.00 | 82.70 | 0.00 | - | 1 | 7 | 59.17% |
| AMD261218C00105000 | 2024-05-31 12:22PM EDT | 2026-12-18 | 79.80 | 82.95 | 86.40 | 0.00 | - | 2 | 41 | 58.01% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00105000 | 2024-05-24 10:03AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| AMD240614P00105000 | 2024-06-03 2:15PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 93.75% |
| AMD240621P00105000 | 2024-06-05 2:29PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 7,823 | 78.13% |
| AMD240628P00105000 | 2024-06-05 3:27PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 51 | 53 | 68.75% |
| AMD240705P00105000 | 2024-06-05 10:19AM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 16 | 62.11% |
| AMD240719P00105000 | 2024-06-05 3:40PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.09 | 0.00 | - | 4 | 3,033 | 56.54% |
| AMD240816P00105000 | 2024-06-06 12:16PM EDT | 2024-08-16 | 0.24 | 0.24 | 0.26 | -0.09 | -27.27% | 1 | 300 | 51.81% |
| AMD240920P00105000 | 2024-06-06 10:29AM EDT | 2024-09-20 | 0.50 | 0.50 | 0.52 | -0.01 | -1.96% | 1 | 5,539 | 48.15% |
| AMD241018P00105000 | 2024-06-06 12:16PM EDT | 2024-10-18 | 0.72 | 0.73 | 0.77 | -0.26 | -26.53% | 1 | 723 | 46.24% |
| AMD241115P00105000 | 2024-06-06 3:33PM EDT | 2024-11-15 | 1.18 | 1.19 | 1.24 | -0.06 | -4.84% | 5 | 611 | 46.63% |
| AMD241220P00105000 | 2024-06-06 1:54PM EDT | 2024-12-20 | 1.54 | 1.56 | 1.65 | -0.32 | -17.20% | 3 | 311 | 45.30% |
| AMD250117P00105000 | 2024-06-06 10:35AM EDT | 2025-01-17 | 1.88 | 1.86 | 1.99 | -0.21 | -10.05% | 5 | 10,996 | 44.48% |
| AMD250321P00105000 | 2024-06-05 2:08PM EDT | 2025-03-21 | 3.00 | 2.74 | 3.00 | +0.07 | +2.39% | 1 | 812 | 44.10% |
| AMD250620P00105000 | 2024-06-05 10:19AM EDT | 2025-06-20 | 4.40 | 4.15 | 4.30 | 0.00 | - | 78 | 2,952 | 43.05% |
| AMD250815P00105000 | 2024-06-05 10:54AM EDT | 2025-08-15 | 5.30 | 5.00 | 5.20 | 0.00 | - | 24 | 146 | 42.88% |
| AMD251219P00105000 | 2024-06-06 2:35PM EDT | 2025-12-19 | 6.90 | 6.90 | 7.30 | -0.15 | -2.13% | 2 | 542 | 42.85% |
| AMD260116P00105000 | 2024-06-05 12:30PM EDT | 2026-01-16 | 7.75 | 7.30 | 7.80 | 0.00 | - | 43 | 627 | 42.94% |
| AMD260618P00105000 | 2024-06-03 12:41PM EDT | 2026-06-18 | 10.16 | 9.30 | 9.70 | 0.00 | - | 51 | 107 | 41.92% |
| AMD261218P00105000 | 2024-06-06 9:49AM EDT | 2026-12-18 | 11.75 | 11.10 | 11.70 | +0.10 | +0.86% | 5 | 51 | 40.84% |
© 2024 Yahoo. All rights reserved.