Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00115000 | 2024-06-05 12:18PM EDT | 2024-06-07 | 50.46 | 51.55 | 52.20 | 0.00 | - | 2 | 46 | 222.66% |
| AMD240614C00115000 | 2024-06-05 12:18PM EDT | 2024-06-14 | 50.59 | 51.70 | 52.30 | 0.00 | - | 2 | 8 | 118.56% |
| AMD240621C00115000 | 2024-06-04 12:18PM EDT | 2024-06-21 | 52.56 | 51.85 | 52.45 | +7.37 | +16.31% | 2 | 10,613 | 96.97% |
| AMD240628C00115000 | 2024-05-15 1:47PM EDT | 2024-06-28 | 44.85 | 52.00 | 52.60 | 0.00 | - | - | 1 | 86.13% |
| AMD240705C00115000 | 2024-06-05 11:09AM EDT | 2024-07-05 | 51.60 | 52.10 | 52.75 | 0.00 | - | 1 | 1 | 78.66% |
| AMD240719C00115000 | 2024-06-05 9:52AM EDT | 2024-07-19 | 50.00 | 52.40 | 53.10 | 0.00 | - | 1 | 441 | 70.85% |
| AMD240816C00115000 | 2024-06-06 2:42PM EDT | 2024-08-16 | 55.19 | 53.30 | 54.05 | +4.14 | +8.11% | 1 | 168 | 65.36% |
| AMD240920C00115000 | 2024-05-31 12:21PM EDT | 2024-09-20 | 49.00 | 54.35 | 55.05 | 0.00 | - | 1 | 886 | 60.74% |
| AMD241018C00115000 | 2024-05-21 9:52AM EDT | 2024-10-18 | 53.25 | 55.40 | 55.85 | 0.00 | - | 2 | 38 | 59.09% |
| AMD241115C00115000 | 2024-06-05 12:28PM EDT | 2024-11-15 | 55.47 | 56.40 | 58.10 | 0.00 | - | 5 | 26 | 60.96% |
| AMD241220C00115000 | 2024-06-05 3:56PM EDT | 2024-12-20 | 57.50 | 57.80 | 58.30 | 0.00 | - | 2 | 31 | 58.29% |
| AMD250117C00115000 | 2024-06-04 12:04PM EDT | 2025-01-17 | 53.75 | 58.65 | 59.25 | 0.00 | - | 10 | 2,749 | 57.58% |
| AMD250321C00115000 | 2024-05-29 9:46AM EDT | 2025-03-21 | 59.00 | 60.95 | 61.60 | 0.00 | - | 1 | 79 | 57.48% |
| AMD250620C00115000 | 2024-06-05 3:50PM EDT | 2025-06-20 | 62.55 | 63.95 | 65.20 | 0.00 | - | 5 | 617 | 57.77% |
| AMD250815C00115000 | 2024-05-10 3:38PM EDT | 2025-08-15 | 54.28 | 66.10 | 67.60 | 0.00 | - | 2 | 13 | 58.67% |
| AMD251219C00115000 | 2024-05-31 10:42AM EDT | 2025-12-19 | 67.50 | 68.90 | 71.35 | 0.00 | - | 7 | 642 | 57.56% |
| AMD260116C00115000 | 2024-05-31 2:42PM EDT | 2026-01-16 | 71.00 | 70.75 | 72.05 | +3.26 | +4.81% | 13 | 340 | 58.38% |
| AMD260618C00115000 | 2024-05-30 9:47AM EDT | 2026-06-18 | 75.45 | 73.65 | 75.85 | 0.00 | - | 1 | 60 | 57.16% |
| AMD261218C00115000 | 2024-06-06 1:09PM EDT | 2026-12-18 | 79.30 | 78.05 | 80.45 | +5.82 | +7.92% | 1 | 107 | 57.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00115000 | 2024-06-05 3:24PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 297 | 162.50% |
| AMD240614P00115000 | 2024-06-06 2:38PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 58 | 85.16% |
| AMD240621P00115000 | 2024-06-06 3:25PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 9,393 | 67.19% |
| AMD240628P00115000 | 2024-05-29 10:02AM EDT | 2024-06-28 | 0.10 | 0.04 | 0.05 | 0.00 | - | 2 | 16 | 59.77% |
| AMD240705P00115000 | 2024-06-06 3:52PM EDT | 2024-07-05 | 0.05 | 0.06 | 0.08 | -0.05 | -50.00% | 6 | 71 | 55.27% |
| AMD240712P00115000 | 2024-06-05 1:15PM EDT | 2024-07-12 | 0.12 | 0.03 | 0.18 | 0.00 | - | 1 | 5 | 52.54% |
| AMD240719P00115000 | 2024-06-06 10:18AM EDT | 2024-07-19 | 0.16 | 0.15 | 0.16 | +0.01 | +6.67% | 6 | 2,224 | 50.88% |
| AMD240816P00115000 | 2024-06-06 2:00PM EDT | 2024-08-16 | 0.47 | 0.47 | 0.52 | -0.01 | -2.08% | 10 | 1,927 | 48.68% |
| AMD240920P00115000 | 2024-06-06 2:02PM EDT | 2024-09-20 | 0.92 | 0.94 | 1.01 | -0.03 | -3.16% | 10 | 2,273 | 45.87% |
| AMD241018P00115000 | 2024-06-06 2:22PM EDT | 2024-10-18 | 1.29 | 1.30 | 1.39 | -0.54 | -29.51% | 3 | 1,392 | 44.07% |
| AMD241115P00115000 | 2024-06-06 1:52PM EDT | 2024-11-15 | 2.03 | 2.09 | 2.15 | -0.08 | -3.79% | 128 | 1,107 | 45.00% |
| AMD241220P00115000 | 2024-06-06 3:58PM EDT | 2024-12-20 | 2.73 | 2.67 | 2.77 | -0.15 | -5.21% | 64 | 987 | 43.96% |
| AMD250117P00115000 | 2024-06-06 3:44PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.25 | -0.15 | -4.62% | 3 | 6,938 | 43.24% |
| AMD250321P00115000 | 2024-06-04 2:02PM EDT | 2025-03-21 | 5.30 | 4.35 | 4.55 | 0.00 | - | 574 | 3,408 | 42.82% |
| AMD250620P00115000 | 2024-06-06 12:03PM EDT | 2025-06-20 | 6.19 | 6.10 | 6.35 | -0.11 | -1.75% | 6 | 2,848 | 42.30% |
| AMD250815P00115000 | 2024-05-21 10:34AM EDT | 2025-08-15 | 7.84 | 7.20 | 7.65 | 0.00 | - | 8 | 136 | 42.61% |
| AMD251219P00115000 | 2024-06-06 9:51AM EDT | 2025-12-19 | 10.00 | 9.50 | 10.00 | +0.45 | +4.71% | 1 | 2,969 | 42.22% |
| AMD260116P00115000 | 2024-06-03 12:56PM EDT | 2026-01-16 | 10.40 | 9.95 | 10.55 | -0.50 | -4.59% | 1 | 617 | 42.25% |
| AMD260618P00115000 | 2024-06-06 1:59PM EDT | 2026-06-18 | 12.30 | 12.10 | 12.70 | -0.05 | -0.40% | 2 | 14 | 41.18% |
| AMD261218P00115000 | 2024-06-06 2:20PM EDT | 2026-12-18 | 14.55 | 14.30 | 15.00 | -0.35 | -2.35% | 2 | 77 | 40.19% |
© 2024 Yahoo. All rights reserved.