Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:135.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00135000 | 2024-05-23 12:32PM EDT | 2024-05-24 | 23.75 | 23.80 | 24.00 | -6.15 | -20.57% | 6 | 4,025 | 0.00% |
| AMD240531C00135000 | 2024-05-23 12:32PM EDT | 2024-05-31 | 29.17 | 23.90 | 24.15 | -2.20 | -7.01% | 7 | 32 | 0.00% |
| AMD240607C00135000 | 2024-05-21 12:47PM EDT | 2024-06-07 | 24.25 | 24.25 | 24.50 | -6.55 | -21.27% | 1 | 515 | 0.00% |
| AMD240614C00135000 | 2024-05-23 2:54PM EDT | 2024-06-14 | 24.30 | 24.20 | 24.45 | -7.54 | -23.68% | 4 | 26 | 0.00% |
| AMD240621C00135000 | 2024-05-23 3:15PM EDT | 2024-06-21 | 24.55 | 24.95 | 25.15 | -8.78 | -26.34% | 26 | 4,302 | 35.35% |
| AMD240628C00135000 | 2024-05-23 9:38AM EDT | 2024-06-28 | 27.00 | 24.85 | 26.00 | -7.50 | -21.74% | 2 | 25 | 44.07% |
| AMD240719C00135000 | 2024-05-23 2:32PM EDT | 2024-07-19 | 26.49 | 26.50 | 26.75 | -4.67 | -14.99% | 40 | 769 | 41.16% |
| AMD240816C00135000 | 2024-05-23 2:33PM EDT | 2024-08-16 | 28.40 | 28.85 | 29.05 | -6.40 | -18.39% | 68 | 844 | 45.79% |
| AMD240920C00135000 | 2024-05-23 2:42PM EDT | 2024-09-20 | 30.75 | 30.85 | 31.20 | -4.70 | -13.26% | 14 | 2,397 | 46.75% |
| AMD241018C00135000 | 2024-05-22 2:23PM EDT | 2024-10-18 | 44.23 | 32.25 | 32.75 | +6.85 | +18.33% | 2 | 179 | 47.11% |
| AMD241115C00135000 | 2024-05-23 10:23AM EDT | 2024-11-15 | 39.30 | 34.65 | 34.95 | -3.09 | -7.29% | 51 | 197 | 49.49% |
| AMD241220C00135000 | 2024-05-23 1:33PM EDT | 2024-12-20 | 38.77 | 36.55 | 36.75 | -2.73 | -6.58% | 9 | 123 | 49.79% |
| AMD250117C00135000 | 2024-05-23 2:43PM EDT | 2025-01-17 | 38.25 | 37.75 | 38.25 | -4.80 | -11.15% | 119 | 6,743 | 50.32% |
| AMD250321C00135000 | 2024-05-23 2:15PM EDT | 2025-03-21 | 41.70 | 40.20 | 41.65 | -5.35 | -11.37% | 2 | 63 | 50.32% |
| AMD250620C00135000 | 2024-05-23 2:17PM EDT | 2025-06-20 | 45.50 | 44.60 | 45.85 | -4.50 | -9.00% | 1 | 1,016 | 51.85% |
| AMD250815C00135000 | 2024-05-22 10:27AM EDT | 2025-08-15 | 48.17 | 47.20 | 49.05 | -7.53 | -13.52% | 1 | 18 | 53.36% |
| AMD251219C00135000 | 2024-05-21 11:19AM EDT | 2025-12-19 | 56.86 | 51.80 | 52.75 | 0.00 | - | 3 | 168 | 53.31% |
| AMD260116C00135000 | 2024-05-20 10:31AM EDT | 2026-01-16 | 57.72 | 52.70 | 53.50 | 0.00 | - | 1 | 858 | 53.25% |
| AMD260618C00135000 | 2024-05-20 3:10PM EDT | 2026-06-18 | 63.50 | 57.00 | 58.75 | 0.00 | - | 10 | 38 | 53.78% |
| AMD261218C00135000 | 2024-05-23 10:48AM EDT | 2026-12-18 | 67.00 | 62.00 | 64.15 | -3.67 | -5.19% | 2 | 64 | 54.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00135000 | 2024-05-23 2:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 5,258 | 78.13% |
| AMD240531P00135000 | 2024-05-23 3:17PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 204 | 3,016 | 49.61% |
| AMD240607P00135000 | 2024-05-23 3:05PM EDT | 2024-06-07 | 0.24 | 0.23 | 0.25 | +0.06 | +33.33% | 298 | 1,533 | 46.88% |
| AMD240614P00135000 | 2024-05-23 2:52PM EDT | 2024-06-14 | 0.47 | 0.43 | 0.45 | +0.19 | +67.86% | 256 | 788 | 44.14% |
| AMD240621P00135000 | 2024-05-23 3:18PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.63 | +0.22 | +53.66% | 1,978 | 7,936 | 41.80% |
| AMD240628P00135000 | 2024-05-23 3:11PM EDT | 2024-06-28 | 0.86 | 0.67 | 0.96 | +0.33 | +62.26% | 112 | 224 | 41.94% |
| AMD240719P00135000 | 2024-05-23 3:17PM EDT | 2024-07-19 | 1.60 | 1.58 | 1.61 | +0.53 | +49.53% | 723 | 8,934 | 39.04% |
| AMD240816P00135000 | 2024-05-23 3:15PM EDT | 2024-08-16 | 3.40 | 3.20 | 3.40 | +0.90 | +36.00% | 680 | 3,467 | 41.96% |
| AMD240920P00135000 | 2024-05-23 3:12PM EDT | 2024-09-20 | 4.75 | 4.75 | 4.80 | +1.00 | +26.67% | 149 | 6,826 | 40.99% |
| AMD241018P00135000 | 2024-05-23 2:40PM EDT | 2024-10-18 | 5.70 | 5.70 | 5.80 | +1.55 | +37.35% | 8 | 3,139 | 40.34% |
| AMD241115P00135000 | 2024-05-23 3:16PM EDT | 2024-11-15 | 7.40 | 7.30 | 7.40 | +1.40 | +23.33% | 74 | 1,082 | 41.80% |
| AMD241220P00135000 | 2024-05-23 2:50PM EDT | 2024-12-20 | 8.60 | 8.45 | 8.55 | +1.60 | +22.86% | 23 | 1,008 | 41.24% |
| AMD250117P00135000 | 2024-05-23 2:44PM EDT | 2025-01-17 | 9.30 | 9.35 | 9.50 | +1.20 | +14.81% | 107 | 7,797 | 41.08% |
| AMD250321P00135000 | 2024-05-23 10:43AM EDT | 2025-03-21 | 11.40 | 11.25 | 11.95 | +1.74 | +18.01% | 43 | 1,158 | 41.79% |
| AMD250620P00135000 | 2024-05-23 12:44PM EDT | 2025-06-20 | 12.88 | 13.90 | 14.45 | +0.32 | +2.55% | 20 | 1,510 | 41.22% |
| AMD250815P00135000 | 2024-05-23 3:02PM EDT | 2025-08-15 | 15.50 | 15.40 | 16.25 | -1.80 | -10.40% | 3 | 142 | 41.62% |
| AMD251219P00135000 | 2024-05-22 11:21AM EDT | 2025-12-19 | 16.36 | 18.10 | 18.75 | 0.00 | - | 2 | 4,891 | 40.51% |
| AMD260116P00135000 | 2024-05-23 10:58AM EDT | 2026-01-16 | 18.63 | 18.65 | 20.00 | +1.74 | +10.30% | 17 | 1,477 | 41.37% |
| AMD260618P00135000 | 2024-05-06 3:20PM EDT | 2026-06-18 | 22.78 | 21.35 | 22.25 | 0.00 | - | 1 | 646 | 39.86% |
| AMD261218P00135000 | 2024-05-20 1:31PM EDT | 2026-12-18 | 23.59 | 23.90 | 24.75 | +1.23 | +5.50% | 11 | 255 | 38.66% |
© 2024 Yahoo. All rights reserved.