Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:140.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00140000 | 2024-05-23 2:01PM EDT | 2024-05-24 | 19.60 | 19.35 | 19.80 | -5.10 | -20.65% | 173 | 3,840 | 136.04% |
| AMD240531C00140000 | 2024-05-23 1:38PM EDT | 2024-05-31 | 21.30 | 19.55 | 20.10 | -6.45 | -23.24% | 57 | 980 | 69.63% |
| AMD240607C00140000 | 2024-05-23 2:02PM EDT | 2024-06-07 | 20.30 | 20.30 | 20.50 | -4.90 | -19.44% | 10 | 772 | 60.43% |
| AMD240614C00140000 | 2024-05-23 11:46AM EDT | 2024-06-14 | 25.00 | 20.50 | 20.75 | -1.00 | -3.85% | 4 | 1,459 | 52.83% |
| AMD240621C00140000 | 2024-05-23 2:05PM EDT | 2024-06-21 | 21.00 | 21.20 | 21.55 | -5.15 | -19.69% | 378 | 6,968 | 52.81% |
| AMD240628C00140000 | 2024-05-23 1:17PM EDT | 2024-06-28 | 23.85 | 21.60 | 21.85 | -2.80 | -10.51% | 13 | 197 | 50.12% |
| AMD240719C00140000 | 2024-05-23 12:30PM EDT | 2024-07-19 | 23.00 | 22.95 | 23.20 | -5.10 | -18.15% | 26 | 988 | 48.12% |
| AMD240816C00140000 | 2024-05-23 11:45AM EDT | 2024-08-16 | 25.84 | 25.60 | 26.00 | -4.26 | -14.15% | 1,696 | 2,585 | 50.25% |
| AMD240920C00140000 | 2024-05-23 1:45PM EDT | 2024-09-20 | 28.60 | 28.00 | 28.35 | -4.11 | -12.56% | 25 | 4,758 | 50.20% |
| AMD241018C00140000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 34.95 | 29.40 | 30.00 | 0.00 | - | 1 | 148 | 50.52% |
| AMD241115C00140000 | 2024-05-22 12:05PM EDT | 2024-11-15 | 37.35 | 31.85 | 32.20 | -1.10 | -2.86% | 3 | 107 | 51.67% |
| AMD241220C00140000 | 2024-05-23 12:59PM EDT | 2024-12-20 | 35.85 | 33.75 | 34.15 | -2.08 | -5.48% | 16 | 332 | 51.78% |
| AMD250117C00140000 | 2024-05-23 1:59PM EDT | 2025-01-17 | 35.55 | 35.25 | 35.70 | -4.07 | -10.27% | 46 | 5,336 | 52.05% |
| AMD250321C00140000 | 2024-05-23 2:06PM EDT | 2025-03-21 | 38.50 | 38.15 | 39.05 | -5.90 | -13.29% | 16 | 187 | 52.47% |
| AMD250620C00140000 | 2024-05-23 1:26PM EDT | 2025-06-20 | 43.00 | 42.05 | 43.45 | -6.80 | -13.65% | 6 | 2,390 | 53.17% |
| AMD250815C00140000 | 2024-05-23 10:03AM EDT | 2025-08-15 | 52.05 | 45.05 | 47.10 | +2.50 | +5.05% | 3 | 34 | 55.12% |
| AMD251219C00140000 | 2024-05-22 9:51AM EDT | 2025-12-19 | 56.00 | 49.70 | 51.40 | 0.00 | - | 3 | 1,445 | 55.16% |
| AMD260116C00140000 | 2024-05-23 2:03PM EDT | 2026-01-16 | 52.60 | 50.65 | 52.10 | -2.63 | -4.76% | 29 | 2,495 | 55.03% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 56.00 | 58.00 | 0.00 | - | 8 | 104 | 56.31% |
| AMD261218C00140000 | 2024-05-23 11:16AM EDT | 2026-12-18 | 64.00 | 60.25 | 62.85 | -3.50 | -5.19% | 2 | 119 | 55.80% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00140000 | 2024-05-23 1:04PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 786 | 2,522 | 60.94% |
| AMD240531P00140000 | 2024-05-23 2:07PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | 0.00 | - | 659 | 2,287 | 42.97% |
| AMD240607P00140000 | 2024-05-23 2:04PM EDT | 2024-06-07 | 0.42 | 0.42 | 0.44 | +0.12 | +40.00% | 345 | 1,319 | 41.90% |
| AMD240614P00140000 | 2024-05-23 2:00PM EDT | 2024-06-14 | 0.71 | 0.73 | 0.77 | +0.17 | +31.48% | 231 | 760 | 40.33% |
| AMD240621P00140000 | 2024-05-23 2:09PM EDT | 2024-06-21 | 1.02 | 0.99 | 1.02 | +0.33 | +48.53% | 2,455 | 13,282 | 38.32% |
| AMD240628P00140000 | 2024-05-23 2:08PM EDT | 2024-06-28 | 1.33 | 1.22 | 1.37 | +0.43 | +47.78% | 172 | 425 | 37.88% |
| AMD240719P00140000 | 2024-05-23 2:08PM EDT | 2024-07-19 | 2.27 | 2.25 | 2.29 | +0.64 | +39.26% | 651 | 7,195 | 36.38% |
| AMD240816P00140000 | 2024-05-23 1:52PM EDT | 2024-08-16 | 4.20 | 4.30 | 4.40 | +0.74 | +21.39% | 1,631 | 9,838 | 39.62% |
| AMD240920P00140000 | 2024-05-23 2:04PM EDT | 2024-09-20 | 6.00 | 5.90 | 6.00 | +0.95 | +18.92% | 991 | 9,659 | 39.04% |
| AMD241018P00140000 | 2024-05-23 2:02PM EDT | 2024-10-18 | 7.02 | 6.95 | 7.10 | +1.07 | +17.98% | 90 | 4,281 | 38.56% |
| AMD241115P00140000 | 2024-05-23 1:44PM EDT | 2024-11-15 | 8.55 | 8.85 | 8.95 | +1.00 | +13.25% | 94 | 1,696 | 40.43% |
| AMD241220P00140000 | 2024-05-23 11:13AM EDT | 2024-12-20 | 9.30 | 10.00 | 10.15 | +0.60 | +6.90% | 63 | 1,941 | 39.87% |
| AMD250117P00140000 | 2024-05-23 1:55PM EDT | 2025-01-17 | 10.75 | 10.95 | 11.15 | +1.10 | +11.40% | 112 | 11,522 | 39.76% |
| AMD250321P00140000 | 2024-05-23 9:42AM EDT | 2025-03-21 | 12.90 | 12.45 | 13.85 | +1.40 | +12.17% | 16 | 5,026 | 40.79% |
| AMD250620P00140000 | 2024-05-23 2:01PM EDT | 2025-06-20 | 15.80 | 15.75 | 16.30 | +1.75 | +12.46% | 110 | 2,532 | 40.03% |
| AMD250815P00140000 | 2024-05-23 10:26AM EDT | 2025-08-15 | 16.10 | 16.25 | 18.25 | +0.72 | +4.68% | 7 | 74 | 40.61% |
| AMD251219P00140000 | 2024-05-23 9:51AM EDT | 2025-12-19 | 17.75 | 20.00 | 21.00 | -0.95 | -5.08% | 10 | 447 | 39.82% |
| AMD260116P00140000 | 2024-05-23 12:38PM EDT | 2026-01-16 | 19.47 | 20.55 | 21.15 | -0.19 | -0.97% | 21 | 5,667 | 39.10% |
| AMD260618P00140000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 20.70 | 22.70 | 23.95 | -1.57 | -7.05% | 5 | 191 | 38.41% |
| AMD261218P00140000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 25.00 | 24.95 | 26.85 | +0.40 | +1.63% | 2 | 384 | 37.72% |
© 2024 Yahoo. All rights reserved.