Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:150.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00150000 | 2024-05-23 2:18PM EDT | 2024-05-24 | 9.50 | 8.85 | 9.20 | -6.50 | -40.62% | 1,146 | 2,477 | 0.00% |
| AMD240531C00150000 | 2024-05-23 2:24PM EDT | 2024-05-31 | 10.02 | 9.90 | 10.20 | -6.18 | -38.15% | 619 | 1,498 | 39.40% |
| AMD240607C00150000 | 2024-05-23 2:22PM EDT | 2024-06-07 | 11.45 | 11.10 | 11.40 | -5.15 | -31.02% | 112 | 1,091 | 42.51% |
| AMD240614C00150000 | 2024-05-23 2:11PM EDT | 2024-06-14 | 12.40 | 12.00 | 12.20 | -4.95 | -28.53% | 139 | 493 | 41.75% |
| AMD240621C00150000 | 2024-05-23 2:20PM EDT | 2024-06-21 | 12.85 | 12.70 | 12.90 | -4.91 | -27.65% | 599 | 11,511 | 41.15% |
| AMD240628C00150000 | 2024-05-23 2:12PM EDT | 2024-06-28 | 13.95 | 13.35 | 13.95 | -4.55 | -24.59% | 797 | 1,089 | 43.05% |
| AMD240719C00150000 | 2024-05-23 2:24PM EDT | 2024-07-19 | 15.60 | 15.35 | 15.50 | -4.69 | -23.11% | 233 | 3,691 | 41.25% |
| AMD240816C00150000 | 2024-05-23 12:51PM EDT | 2024-08-16 | 21.44 | 18.70 | 18.85 | -1.81 | -7.78% | 61 | 1,772 | 45.69% |
| AMD240920C00150000 | 2024-05-23 2:21PM EDT | 2024-09-20 | 21.69 | 21.35 | 21.50 | -3.83 | -15.01% | 76 | 1,953 | 46.27% |
| AMD241018C00150000 | 2024-05-23 1:59PM EDT | 2024-10-18 | 23.90 | 23.40 | 23.55 | -4.35 | -15.40% | 14 | 1,116 | 47.08% |
| AMD241115C00150000 | 2024-05-22 3:34PM EDT | 2024-11-15 | 28.65 | 25.95 | 26.20 | -1.95 | -6.37% | 17 | 1,089 | 49.55% |
| AMD241220C00150000 | 2024-05-23 2:17PM EDT | 2024-12-20 | 28.45 | 28.05 | 28.30 | -3.16 | -10.00% | 5 | 1,364 | 49.88% |
| AMD250117C00150000 | 2024-05-23 2:22PM EDT | 2025-01-17 | 29.65 | 29.35 | 29.60 | -4.55 | -13.30% | 57 | 9,989 | 49.56% |
| AMD250321C00150000 | 2024-05-23 9:49AM EDT | 2025-03-21 | 37.50 | 32.45 | 34.05 | +0.07 | +0.19% | 57 | 889 | 50.82% |
| AMD250620C00150000 | 2024-05-23 2:25PM EDT | 2025-06-20 | 37.40 | 37.15 | 38.50 | -4.15 | -9.96% | 66 | 4,846 | 51.99% |
| AMD250815C00150000 | 2024-05-22 10:29AM EDT | 2025-08-15 | 46.51 | 39.50 | 41.20 | 0.00 | - | 1 | 163 | 52.50% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 38.00 | 48.00 | 0.00 | - | 2 | 5 | 52.99% |
| AMD251219C00150000 | 2024-05-23 1:01PM EDT | 2025-12-19 | 47.50 | 45.00 | 45.60 | -3.00 | -5.94% | 7 | 609 | 53.14% |
| AMD260116C00150000 | 2024-05-23 1:31PM EDT | 2026-01-16 | 48.35 | 45.70 | 47.30 | -2.62 | -5.14% | 11 | 1,318 | 53.50% |
| AMD260618C00150000 | 2024-05-23 9:55AM EDT | 2026-06-18 | 54.30 | 50.75 | 51.95 | -4.40 | -7.50% | 5 | 2,547 | 53.65% |
| AMD261218C00150000 | 2024-05-23 2:24PM EDT | 2026-12-18 | 57.40 | 55.15 | 57.60 | -3.93 | -6.41% | 11 | 374 | 53.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00150000 | 2024-05-23 2:25PM EDT | 2024-05-24 | 0.10 | 0.10 | 0.11 | -0.13 | -56.52% | 75,181 | 6,044 | 49.02% |
| AMD240531P00150000 | 2024-05-23 2:25PM EDT | 2024-05-31 | 0.86 | 0.87 | 0.90 | +0.30 | +53.57% | 10,932 | 4,559 | 40.58% |
| AMD240607P00150000 | 2024-05-23 2:24PM EDT | 2024-06-07 | 1.96 | 1.95 | 1.99 | +0.89 | +83.96% | 1,127 | 3,461 | 42.11% |
| AMD240614P00150000 | 2024-05-23 2:25PM EDT | 2024-06-14 | 2.74 | 2.71 | 2.76 | +1.12 | +77.24% | 1,037 | 1,408 | 41.22% |
| AMD240621P00150000 | 2024-05-23 2:23PM EDT | 2024-06-21 | 3.14 | 3.20 | 3.30 | +1.16 | +58.59% | 4,825 | 14,533 | 39.67% |
| AMD240628P00150000 | 2024-05-23 2:21PM EDT | 2024-06-28 | 3.60 | 3.55 | 3.85 | +1.10 | +44.00% | 339 | 358 | 38.92% |
| AMD240719P00150000 | 2024-05-23 2:25PM EDT | 2024-07-19 | 5.25 | 5.25 | 5.35 | +1.55 | +41.89% | 1,098 | 9,482 | 37.83% |
| AMD240816P00150000 | 2024-05-23 2:23PM EDT | 2024-08-16 | 7.90 | 7.90 | 8.00 | +1.75 | +28.46% | 191 | 5,672 | 40.52% |
| AMD240920P00150000 | 2024-05-23 2:21PM EDT | 2024-09-20 | 9.70 | 9.85 | 10.00 | +1.70 | +21.25% | 73 | 8,329 | 40.06% |
| AMD241018P00150000 | 2024-05-23 2:19PM EDT | 2024-10-18 | 11.14 | 11.05 | 11.20 | +2.04 | +22.42% | 77 | 3,411 | 39.27% |
| AMD241115P00150000 | 2024-05-23 2:19PM EDT | 2024-11-15 | 13.02 | 13.05 | 13.25 | +1.87 | +16.77% | 31 | 1,795 | 40.97% |
| AMD241220P00150000 | 2024-05-23 1:52PM EDT | 2024-12-20 | 14.00 | 14.40 | 14.55 | +1.15 | +8.95% | 152 | 1,861 | 40.29% |
| AMD250117P00150000 | 2024-05-23 2:10PM EDT | 2025-01-17 | 15.20 | 15.35 | 15.50 | +1.55 | +11.36% | 113 | 7,933 | 39.83% |
| AMD250321P00150000 | 2024-05-23 12:51PM EDT | 2025-03-21 | 16.43 | 17.15 | 18.55 | +1.48 | +9.90% | 7 | 2,157 | 41.05% |
| AMD250620P00150000 | 2024-05-23 10:01AM EDT | 2025-06-20 | 19.85 | 20.45 | 20.95 | +2.35 | +13.43% | 16 | 6,020 | 39.86% |
| AMD250815P00150000 | 2024-05-23 10:34AM EDT | 2025-08-15 | 20.30 | 22.05 | 23.65 | -0.27 | -1.31% | 10 | 68 | 41.38% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| AMD251219P00150000 | 2024-05-23 9:35AM EDT | 2025-12-19 | 22.50 | 24.85 | 26.10 | +0.50 | +2.27% | 2 | 4,166 | 39.86% |
| AMD260116P00150000 | 2024-05-23 2:00PM EDT | 2026-01-16 | 25.50 | 25.40 | 26.80 | +1.24 | +5.11% | 14 | 2,457 | 39.84% |
| AMD260618P00150000 | 2024-05-21 12:47PM EDT | 2026-06-18 | 26.67 | 27.95 | 29.40 | 0.00 | - | 124 | 224 | 38.65% |
| AMD261218P00150000 | 2024-05-23 1:51PM EDT | 2026-12-18 | 30.97 | 30.55 | 31.85 | +1.90 | +6.54% | 13 | 108 | 37.28% |
© 2024 Yahoo. All rights reserved.