Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:145.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00145000 | 2024-05-23 11:48AM EDT | 2024-05-24 | 18.70 | 18.50 | 18.75 | -1.55 | -7.65% | 112 | 2,955 | 141.70% |
| AMD240531C00145000 | 2024-05-23 11:00AM EDT | 2024-05-31 | 16.40 | 18.85 | 19.15 | -3.58 | -17.92% | 26 | 744 | 73.46% |
| AMD240607C00145000 | 2024-05-23 11:07AM EDT | 2024-06-07 | 17.60 | 19.35 | 19.60 | -3.20 | -15.38% | 13 | 393 | 60.86% |
| AMD240614C00145000 | 2024-05-23 12:30PM EDT | 2024-06-14 | 20.20 | 19.95 | 20.25 | -0.97 | -4.58% | 19 | 185 | 56.59% |
| AMD240621C00145000 | 2024-05-23 12:07PM EDT | 2024-06-21 | 20.48 | 20.35 | 20.70 | -1.40 | -6.40% | 79 | 4,671 | 52.83% |
| AMD240628C00145000 | 2024-05-22 2:33PM EDT | 2024-06-28 | 28.03 | 20.85 | 21.55 | +6.31 | +29.05% | 2 | 23 | 52.06% |
| AMD240719C00145000 | 2024-05-23 12:06PM EDT | 2024-07-19 | 22.80 | 22.25 | 22.55 | -1.10 | -4.60% | 53 | 1,386 | 48.38% |
| AMD240816C00145000 | 2024-05-23 12:09PM EDT | 2024-08-16 | 25.55 | 25.20 | 25.40 | -1.30 | -4.84% | 51 | 1,469 | 50.40% |
| AMD240920C00145000 | 2024-05-23 12:21PM EDT | 2024-09-20 | 27.75 | 27.55 | 27.95 | -2.10 | -7.04% | 9 | 2,498 | 50.18% |
| AMD241018C00145000 | 2024-05-23 9:36AM EDT | 2024-10-18 | 35.45 | 29.40 | 29.70 | +2.40 | +7.26% | 3 | 448 | 50.21% |
| AMD241115C00145000 | 2024-05-23 11:06AM EDT | 2024-11-15 | 31.00 | 31.90 | 32.25 | -2.07 | -6.26% | 1 | 176 | 52.42% |
| AMD241220C00145000 | 2024-05-23 11:11AM EDT | 2024-12-20 | 33.30 | 33.95 | 34.15 | -3.58 | -9.71% | 25 | 2,663 | 52.40% |
| AMD250117C00145000 | 2024-05-23 12:30PM EDT | 2025-01-17 | 35.80 | 35.35 | 35.60 | -0.76 | -2.08% | 28 | 5,218 | 52.29% |
| AMD250321C00145000 | 2024-05-23 11:28AM EDT | 2025-03-21 | 38.55 | 38.30 | 39.35 | -0.90 | -2.28% | 4 | 376 | 52.90% |
| AMD250620C00145000 | 2024-05-23 12:30PM EDT | 2025-06-20 | 43.65 | 43.15 | 44.05 | -2.55 | -5.52% | 5 | 918 | 54.34% |
| AMD250815C00145000 | 2024-05-17 10:58AM EDT | 2025-08-15 | 48.86 | 45.30 | 46.80 | 0.00 | - | 1 | 14 | 54.68% |
| AMD251219C00145000 | 2024-05-16 9:38AM EDT | 2025-12-19 | 49.23 | 50.50 | 51.45 | 0.00 | - | 1 | 148 | 55.18% |
| AMD260116C00145000 | 2024-05-17 12:38PM EDT | 2026-01-16 | 53.00 | 51.45 | 52.80 | 0.00 | - | 16 | 281 | 55.46% |
| AMD260618C00145000 | 2024-05-15 12:00PM EDT | 2026-06-18 | 51.65 | 56.85 | 58.30 | 0.00 | - | 2 | 57 | 56.26% |
| AMD261218C00145000 | 2024-05-23 11:46AM EDT | 2026-12-18 | 63.12 | 61.70 | 63.80 | -0.74 | -1.16% | 2 | 118 | 56.31% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00145000 | 2024-05-23 12:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.09 | -90.00% | 722 | 2,210 | 59.38% |
| AMD240531P00145000 | 2024-05-23 12:41PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | -0.11 | -47.83% | 876 | 1,799 | 40.33% |
| AMD240607P00145000 | 2024-05-23 12:37PM EDT | 2024-06-07 | 0.47 | 0.46 | 0.49 | -0.15 | -24.19% | 517 | 2,073 | 39.50% |
| AMD240614P00145000 | 2024-05-23 12:36PM EDT | 2024-06-14 | 0.82 | 0.82 | 0.85 | -0.05 | -5.75% | 299 | 1,924 | 38.26% |
| AMD240621P00145000 | 2024-05-23 12:41PM EDT | 2024-06-21 | 1.13 | 1.10 | 1.13 | -0.05 | -4.24% | 1,612 | 12,129 | 36.52% |
| AMD240628P00145000 | 2024-05-23 12:41PM EDT | 2024-06-28 | 1.53 | 1.44 | 1.55 | -0.04 | -2.65% | 353 | 933 | 36.57% |
| AMD240719P00145000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 2.55 | 2.54 | 2.55 | +0.07 | +2.82% | 589 | 9,680 | 35.30% |
| AMD240816P00145000 | 2024-05-23 12:25PM EDT | 2024-08-16 | 4.80 | 4.80 | 4.90 | +0.10 | +2.13% | 154 | 6,541 | 39.10% |
| AMD240920P00145000 | 2024-05-23 12:36PM EDT | 2024-09-20 | 6.40 | 6.45 | 6.55 | +0.08 | +1.27% | 24 | 7,075 | 38.45% |
| AMD241018P00145000 | 2024-05-23 11:22AM EDT | 2024-10-18 | 7.75 | 7.60 | 7.70 | +0.25 | +3.33% | 7 | 2,484 | 37.99% |
| AMD241115P00145000 | 2024-05-23 12:31PM EDT | 2024-11-15 | 9.45 | 9.35 | 9.55 | +0.30 | +3.28% | 67 | 1,584 | 39.68% |
| AMD241220P00145000 | 2024-05-23 12:08PM EDT | 2024-12-20 | 10.83 | 10.70 | 10.80 | +0.75 | +7.44% | 13 | 2,188 | 39.19% |
| AMD250117P00145000 | 2024-05-23 11:15AM EDT | 2025-01-17 | 11.79 | 11.60 | 11.80 | +0.39 | +3.42% | 38 | 4,760 | 39.01% |
| AMD250321P00145000 | 2024-05-23 11:46AM EDT | 2025-03-21 | 13.85 | 13.95 | 14.30 | +0.04 | +0.29% | 4 | 2,409 | 39.53% |
| AMD250620P00145000 | 2024-05-23 10:54AM EDT | 2025-06-20 | 18.00 | 16.70 | 17.25 | +1.30 | +7.78% | 11 | 1,809 | 39.61% |
| AMD250815P00145000 | 2024-05-20 9:45AM EDT | 2025-08-15 | 17.45 | 18.20 | 19.90 | 0.00 | - | 2 | 206 | 41.19% |
| AMD251219P00145000 | 2024-05-22 12:00PM EDT | 2025-12-19 | 19.47 | 21.15 | 22.55 | -0.69 | -3.42% | 1 | 565 | 40.06% |
| AMD260116P00145000 | 2024-05-22 10:49AM EDT | 2026-01-16 | 20.80 | 21.70 | 23.15 | 0.00 | - | 45 | 1,740 | 39.93% |
| AMD260618P00145000 | 2024-05-22 3:36PM EDT | 2026-06-18 | 24.55 | 24.60 | 26.00 | 0.00 | - | 19 | 527 | 39.10% |
| AMD261218P00145000 | 2024-05-16 9:49AM EDT | 2026-12-18 | 28.45 | 26.70 | 29.00 | 0.00 | - | 4 | 67 | 38.34% |
© 2024 Yahoo. All rights reserved.