Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00155000 | 2024-06-06 3:56PM EDT | 2024-06-07 | 12.30 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| AMD240614C00155000 | 2024-06-06 3:55PM EDT | 2024-06-14 | 13.67 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| AMD240621C00155000 | 2024-06-06 3:52PM EDT | 2024-06-21 | 14.40 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| AMD240628C00155000 | 2024-06-06 3:57PM EDT | 2024-06-28 | 14.82 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240705C00155000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 15.30 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| AMD240712C00155000 | 2024-06-06 3:22PM EDT | 2024-07-12 | 16.98 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240719C00155000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 17.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AMD240816C00155000 | 2024-06-06 3:57PM EDT | 2024-08-16 | 21.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240920C00155000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 23.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMD241018C00155000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 24.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00155000 | 2024-06-06 12:28PM EDT | 2024-11-15 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00155000 | 2024-06-06 1:20PM EDT | 2024-12-20 | 30.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00155000 | 2024-06-06 1:35PM EDT | 2025-01-17 | 32.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD250321C00155000 | 2024-06-05 1:22PM EDT | 2025-03-21 | 33.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250620C00155000 | 2024-06-06 1:39PM EDT | 2025-06-20 | 40.93 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD250815C00155000 | 2024-06-06 10:24AM EDT | 2025-08-15 | 43.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD251219C00155000 | 2024-06-05 10:36AM EDT | 2025-12-19 | 48.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AMD260116C00155000 | 2024-06-06 11:56AM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618C00155000 | 2024-06-05 11:46AM EDT | 2026-06-18 | 53.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00155000 | 2024-06-06 3:43PM EDT | 2026-12-18 | 60.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00155000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3,956 | 0 | 25.00% |
| AMD240614P00155000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 4,519 | 0 | 12.50% |
| AMD240621P00155000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1,088 | 0 | 6.25% |
| AMD240628P00155000 | 2024-06-06 3:55PM EDT | 2024-06-28 | 2.03 | 0.00 | 0.00 | 0.00 | - | 918 | 0 | 6.25% |
| AMD240705P00155000 | 2024-06-06 3:58PM EDT | 2024-07-05 | 2.77 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 6.25% |
| AMD240712P00155000 | 2024-06-06 3:59PM EDT | 2024-07-12 | 3.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMD240719P00155000 | 2024-06-06 3:59PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 6.25% |
| AMD240816P00155000 | 2024-06-06 3:27PM EDT | 2024-08-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| AMD240920P00155000 | 2024-06-06 2:53PM EDT | 2024-09-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| AMD241018P00155000 | 2024-06-06 2:59PM EDT | 2024-10-18 | 10.11 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 3.13% |
| AMD241115P00155000 | 2024-06-06 2:12PM EDT | 2024-11-15 | 12.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMD241220P00155000 | 2024-06-06 12:58PM EDT | 2024-12-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMD250117P00155000 | 2024-06-06 12:39PM EDT | 2025-01-17 | 15.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMD250321P00155000 | 2024-06-06 1:18PM EDT | 2025-03-21 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250620P00155000 | 2024-06-04 3:42PM EDT | 2025-06-20 | 22.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250815P00155000 | 2024-06-04 3:19PM EDT | 2025-08-15 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD251219P00155000 | 2024-06-05 3:43PM EDT | 2025-12-19 | 25.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| AMD260116P00155000 | 2024-06-05 12:30PM EDT | 2026-01-16 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AMD260618P00155000 | 2024-05-30 12:31PM EDT | 2026-06-18 | 28.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD261218P00155000 | 2024-06-06 3:03PM EDT | 2026-12-18 | 31.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.