Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00110000 | 2024-05-23 10:25AM EDT | 2024-05-24 | 54.60 | 51.80 | 52.15 | -2.22 | -3.91% | 2 | 54 | 298.05% |
| AMD240531C00110000 | 2024-05-22 12:41PM EDT | 2024-05-31 | 51.90 | 51.85 | 52.40 | -5.00 | -8.79% | 2 | 9 | 148.10% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 53.18 | 51.90 | 52.45 | 0.00 | - | 3 | 8 | 112.79% |
| AMD240621C00110000 | 2024-05-23 10:47AM EDT | 2024-06-21 | 52.00 | 52.25 | 52.95 | -3.00 | -5.45% | 7 | 6,204 | 91.55% |
| AMD240719C00110000 | 2024-05-20 12:55PM EDT | 2024-07-19 | 55.71 | 52.90 | 53.70 | -3.59 | -6.05% | 2 | 207 | 74.41% |
| AMD240816C00110000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 57.01 | 53.95 | 54.70 | 0.00 | - | 27 | 60 | 69.51% |
| AMD240920C00110000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 56.75 | 54.80 | 55.45 | +0.35 | +0.62% | 1 | 725 | 63.42% |
| AMD241018C00110000 | 2024-05-22 11:35AM EDT | 2024-10-18 | 61.90 | 55.25 | 55.75 | 0.00 | - | 1 | 74 | 59.06% |
| AMD241115C00110000 | 2024-05-20 10:01AM EDT | 2024-11-15 | 61.70 | 56.40 | 57.20 | 0.00 | - | 1 | 92 | 59.90% |
| AMD241220C00110000 | 2024-05-22 11:53AM EDT | 2024-12-20 | 63.73 | 57.85 | 58.40 | 0.00 | - | 1 | 70 | 59.67% |
| AMD250117C00110000 | 2024-05-23 10:43AM EDT | 2025-01-17 | 58.88 | 58.60 | 59.30 | -2.77 | -4.49% | 12 | 4,801 | 58.84% |
| AMD250321C00110000 | 2024-05-23 10:27AM EDT | 2025-03-21 | 63.95 | 60.90 | 62.35 | +0.87 | +1.38% | 16 | 164 | 59.94% |
| AMD250620C00110000 | 2024-05-23 11:22AM EDT | 2025-06-20 | 65.50 | 63.50 | 64.30 | -3.55 | -5.14% | 13 | 360 | 57.93% |
| AMD250815C00110000 | 2024-05-22 1:36PM EDT | 2025-08-15 | 69.25 | 65.65 | 67.10 | 0.00 | - | 4 | 10 | 59.50% |
| AMD251219C00110000 | 2024-05-23 10:16AM EDT | 2025-12-19 | 73.00 | 69.25 | 71.45 | +1.52 | +2.13% | 2 | 693 | 59.94% |
| AMD260116C00110000 | 2024-05-20 10:35AM EDT | 2026-01-16 | 72.82 | 69.85 | 71.10 | 0.00 | - | 1 | 388 | 58.76% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 73.65 | 76.50 | 0.00 | - | 1 | 6 | 59.78% |
| AMD261218C00110000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 80.23 | 77.05 | 80.15 | 0.00 | - | 2 | 66 | 58.66% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00110000 | 2024-05-22 11:17AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 446 | 168.75% |
| AMD240531P00110000 | 2024-05-22 2:57PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 222 | 79.69% |
| AMD240607P00110000 | 2024-05-23 10:51AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 105 | 65.63% |
| AMD240614P00110000 | 2024-05-22 11:03AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 10 | 57.81% |
| AMD240621P00110000 | 2024-05-23 11:52AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 137 | 12,533 | 53.52% |
| AMD240719P00110000 | 2024-05-23 11:22AM EDT | 2024-07-19 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 10 | 2,123 | 45.56% |
| AMD240816P00110000 | 2024-05-23 10:09AM EDT | 2024-08-16 | 0.34 | 0.40 | 0.43 | -0.07 | -17.07% | 6 | 751 | 44.43% |
| AMD240920P00110000 | 2024-05-23 12:25PM EDT | 2024-09-20 | 0.72 | 0.73 | 0.79 | +0.02 | +2.86% | 1,504 | 6,953 | 42.26% |
| AMD241018P00110000 | 2024-05-22 11:03AM EDT | 2024-10-18 | 0.96 | 1.08 | 1.12 | 0.00 | - | 11 | 807 | 41.19% |
| AMD241115P00110000 | 2024-05-23 10:43AM EDT | 2024-11-15 | 1.79 | 1.73 | 1.78 | +0.08 | +4.68% | 4 | 1,091 | 42.42% |
| AMD241220P00110000 | 2024-05-23 10:03AM EDT | 2024-12-20 | 2.21 | 2.30 | 2.36 | +0.01 | +0.45% | 17 | 2,671 | 41.93% |
| AMD250117P00110000 | 2024-05-23 10:36AM EDT | 2025-01-17 | 2.64 | 2.73 | 2.83 | +0.01 | +0.38% | 15 | 16,798 | 41.60% |
| AMD250321P00110000 | 2024-05-21 1:17PM EDT | 2025-03-21 | 3.00 | 3.95 | 4.20 | -0.80 | -21.05% | 1 | 1,220 | 42.10% |
| AMD250620P00110000 | 2024-05-21 1:21PM EDT | 2025-06-20 | 5.10 | 5.60 | 5.90 | -0.35 | -6.42% | 10 | 7,299 | 41.81% |
| AMD250815P00110000 | 2024-05-23 9:36AM EDT | 2025-08-15 | 5.85 | 6.60 | 7.35 | -0.60 | -9.30% | 1 | 136 | 42.73% |
| AMD251219P00110000 | 2024-05-23 9:36AM EDT | 2025-12-19 | 7.84 | 8.55 | 9.20 | -0.66 | -7.76% | 1 | 2,205 | 41.61% |
| AMD260116P00110000 | 2024-05-23 9:47AM EDT | 2026-01-16 | 8.00 | 9.00 | 9.65 | -0.60 | -6.98% | 2 | 2,943 | 41.53% |
| AMD260618P00110000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 11.19 | 11.25 | 11.95 | 0.00 | - | 1 | 571 | 41.04% |
| AMD261218P00110000 | 2024-05-22 12:34PM EDT | 2026-12-18 | 13.15 | 13.45 | 15.45 | -0.05 | -0.38% | 1 | 576 | 42.03% |
© 2024 Yahoo. All rights reserved.