Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
Strike:120.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00120000 | 2024-05-23 1:02PM EDT | 2024-05-24 | 42.20 | 41.55 | 41.85 | -3.40 | -7.46% | 8 | 121 | 261.04% |
| AMD240531C00120000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 50.59 | 41.65 | 41.95 | +3.56 | +7.57% | 4 | 35 | 126.56% |
| AMD240607C00120000 | 2024-05-21 12:09PM EDT | 2024-06-07 | 41.80 | 41.65 | 42.25 | -3.50 | -7.73% | 11 | 34 | 98.63% |
| AMD240614C00120000 | 2024-05-22 10:03AM EDT | 2024-06-14 | 48.00 | 41.85 | 42.20 | 0.00 | - | 1 | 14 | 83.74% |
| AMD240621C00120000 | 2024-05-23 12:25PM EDT | 2024-06-21 | 44.22 | 42.15 | 42.50 | -1.73 | -3.76% | 20 | 14,276 | 78.05% |
| AMD240628C00120000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 49.20 | 42.05 | 42.70 | 0.00 | - | 24 | 24 | 70.95% |
| AMD240719C00120000 | 2024-05-23 1:12PM EDT | 2024-07-19 | 43.58 | 42.80 | 43.40 | -6.37 | -12.75% | 3 | 435 | 63.66% |
| AMD240816C00120000 | 2024-05-23 12:02PM EDT | 2024-08-16 | 46.60 | 44.05 | 44.30 | -1.40 | -2.92% | 1 | 141 | 59.52% |
| AMD240920C00120000 | 2024-05-23 10:34AM EDT | 2024-09-20 | 44.72 | 45.30 | 45.70 | -3.93 | -8.08% | 8 | 1,236 | 56.81% |
| AMD241018C00120000 | 2024-05-23 11:58AM EDT | 2024-10-18 | 48.16 | 46.35 | 46.75 | -4.88 | -9.20% | 25 | 82 | 55.55% |
| AMD241115C00120000 | 2024-05-23 10:49AM EDT | 2024-11-15 | 47.67 | 47.90 | 48.30 | -3.33 | -6.53% | 2 | 80 | 56.53% |
| AMD241220C00120000 | 2024-05-16 12:35PM EDT | 2024-12-20 | 54.63 | 49.35 | 49.70 | 0.00 | - | 5 | 441 | 56.10% |
| AMD250117C00120000 | 2024-05-23 12:59PM EDT | 2025-01-17 | 51.20 | 50.25 | 50.80 | -3.05 | -5.62% | 58 | 8,009 | 55.57% |
| AMD250321C00120000 | 2024-05-23 9:42AM EDT | 2025-03-21 | 61.64 | 52.75 | 54.10 | +4.14 | +7.20% | 2 | 145 | 56.57% |
| AMD250620C00120000 | 2024-05-23 12:41PM EDT | 2025-06-20 | 58.15 | 56.45 | 56.90 | -4.50 | -7.18% | 16 | 768 | 56.37% |
| AMD250815C00120000 | 2024-05-22 1:35PM EDT | 2025-08-15 | 62.60 | 58.40 | 59.25 | 0.00 | - | 1 | 112 | 56.85% |
| AMD251219C00120000 | 2024-05-21 2:46PM EDT | 2025-12-19 | 65.57 | 62.35 | 64.35 | 0.00 | - | 6 | 628 | 57.81% |
| AMD260116C00120000 | 2024-05-23 12:36PM EDT | 2026-01-16 | 65.75 | 63.15 | 64.10 | -0.52 | -0.78% | 13 | 674 | 56.90% |
| AMD260618C00120000 | 2024-05-20 3:55PM EDT | 2026-06-18 | 70.65 | 67.80 | 69.10 | -1.28 | -1.78% | 2 | 56 | 57.83% |
| AMD261218C00120000 | 2024-05-17 9:39AM EDT | 2026-12-18 | 73.00 | 71.40 | 74.15 | -7.00 | -8.75% | 1 | 261 | 57.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00120000 | 2024-05-22 11:14AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 896 | 131.25% |
| AMD240531P00120000 | 2024-05-23 12:44PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 56 | 890 | 62.50% |
| AMD240607P00120000 | 2024-05-23 11:07AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | 0.00 | - | 207 | 493 | 55.47% |
| AMD240614P00120000 | 2024-05-23 10:54AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3 | 272 | 50.39% |
| AMD240621P00120000 | 2024-05-23 1:24PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.10 | -0.01 | -10.00% | 58 | 25,910 | 47.27% |
| AMD240628P00120000 | 2024-05-23 1:02PM EDT | 2024-06-28 | 0.11 | 0.06 | 0.16 | -0.01 | -8.33% | 2 | 43 | 45.56% |
| AMD240719P00120000 | 2024-05-23 12:22PM EDT | 2024-07-19 | 0.27 | 0.32 | 0.34 | -0.02 | -6.90% | 152 | 3,788 | 41.31% |
| AMD240816P00120000 | 2024-05-23 11:53AM EDT | 2024-08-16 | 0.82 | 0.91 | 0.94 | -0.03 | -3.53% | 120 | 5,251 | 41.92% |
| AMD240920P00120000 | 2024-05-23 12:17PM EDT | 2024-09-20 | 1.46 | 1.56 | 1.61 | +0.01 | +0.69% | 69 | 11,472 | 40.56% |
| AMD241018P00120000 | 2024-05-23 11:43AM EDT | 2024-10-18 | 1.93 | 2.12 | 2.17 | -0.06 | -3.02% | 20 | 2,774 | 39.84% |
| AMD241115P00120000 | 2024-05-23 12:34PM EDT | 2024-11-15 | 2.92 | 3.10 | 3.25 | +0.24 | +8.96% | 22 | 2,873 | 41.61% |
| AMD241220P00120000 | 2024-05-22 12:57PM EDT | 2024-12-20 | 3.52 | 3.95 | 4.10 | 0.00 | - | 16 | 2,345 | 41.29% |
| AMD250117P00120000 | 2024-05-23 1:01PM EDT | 2025-01-17 | 4.50 | 4.55 | 4.75 | +0.25 | +5.88% | 57 | 16,082 | 41.02% |
| AMD250321P00120000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 5.60 | 6.20 | 6.45 | -0.40 | -6.67% | 7 | 1,856 | 41.33% |
| AMD250620P00120000 | 2024-05-23 9:30AM EDT | 2025-06-20 | 6.89 | 8.25 | 8.90 | -1.16 | -14.41% | 12 | 2,650 | 41.90% |
| AMD250815P00120000 | 2024-05-23 11:09AM EDT | 2025-08-15 | 9.40 | 9.40 | 10.00 | +0.71 | +8.17% | 26 | 268 | 41.47% |
| AMD251219P00120000 | 2024-05-23 9:37AM EDT | 2025-12-19 | 10.45 | 11.65 | 12.45 | -0.65 | -5.86% | 1 | 2,087 | 41.01% |
| AMD260116P00120000 | 2024-05-22 11:42AM EDT | 2026-01-16 | 11.10 | 12.15 | 12.75 | -0.20 | -1.77% | 2 | 8,500 | 40.56% |
| AMD260618P00120000 | 2024-05-21 3:59PM EDT | 2026-06-18 | 14.40 | 14.65 | 16.75 | 0.00 | - | 8 | 35 | 42.21% |
| AMD261218P00120000 | 2024-05-23 9:31AM EDT | 2026-12-18 | 16.05 | 17.05 | 17.80 | -1.47 | -8.39% | 4 | 601 | 39.26% |
© 2024 Yahoo. All rights reserved.