Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00160000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 7.00 | 6.90 | 7.30 | +0.13 | +1.89% | 1,291 | 5,592 | 66.21% |
| AMD240614C00160000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 8.84 | 8.70 | 8.90 | +0.19 | +2.20% | 1,164 | 2,139 | 49.37% |
| AMD240621C00160000 | 2024-06-06 3:53PM EDT | 2024-06-21 | 10.70 | 9.75 | 10.15 | +1.05 | +10.88% | 1,019 | 15,976 | 46.77% |
| AMD240628C00160000 | 2024-06-06 3:56PM EDT | 2024-06-28 | 11.39 | 11.00 | 11.20 | +0.64 | +5.95% | 423 | 713 | 45.74% |
| AMD240705C00160000 | 2024-06-06 3:44PM EDT | 2024-07-05 | 12.35 | 11.80 | 12.20 | +0.90 | +7.86% | 153 | 324 | 45.63% |
| AMD240712C00160000 | 2024-06-06 3:31PM EDT | 2024-07-12 | 13.15 | 12.65 | 13.30 | +1.00 | +8.23% | 28 | 98 | 46.59% |
| AMD240719C00160000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 13.95 | 13.80 | 13.95 | +0.55 | +4.10% | 420 | 9,744 | 45.65% |
| AMD240816C00160000 | 2024-06-06 3:57PM EDT | 2024-08-16 | 18.09 | 17.80 | 18.05 | +0.69 | +3.97% | 199 | 3,019 | 50.22% |
| AMD240920C00160000 | 2024-06-06 3:16PM EDT | 2024-09-20 | 21.65 | 20.75 | 21.05 | +1.70 | +8.52% | 41 | 3,538 | 49.83% |
| AMD241018C00160000 | 2024-06-06 3:36PM EDT | 2024-10-18 | 23.40 | 22.75 | 23.05 | +1.22 | +5.50% | 70 | 878 | 49.49% |
| AMD241115C00160000 | 2024-06-06 12:33PM EDT | 2024-11-15 | 26.20 | 25.45 | 25.70 | +1.40 | +5.65% | 8 | 620 | 50.95% |
| AMD241220C00160000 | 2024-06-06 12:28PM EDT | 2024-12-20 | 27.70 | 27.65 | 28.05 | +1.00 | +3.75% | 151 | 1,025 | 51.06% |
| AMD250117C00160000 | 2024-06-06 3:29PM EDT | 2025-01-17 | 29.95 | 29.15 | 29.80 | +1.50 | +5.27% | 45 | 6,753 | 51.03% |
| AMD250321C00160000 | 2024-06-06 10:49AM EDT | 2025-03-21 | 34.74 | 32.70 | 33.65 | +2.84 | +8.90% | 25 | 794 | 51.68% |
| AMD250620C00160000 | 2024-06-06 1:51PM EDT | 2025-06-20 | 38.44 | 37.30 | 38.00 | +1.44 | +3.89% | 19 | 2,255 | 52.02% |
| AMD250815C00160000 | 2024-06-06 3:07PM EDT | 2025-08-15 | 41.70 | 39.95 | 41.65 | +3.75 | +9.88% | 3 | 289 | 53.17% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-06-06 3:02PM EDT | 2025-12-19 | 47.44 | 44.90 | 46.90 | +1.69 | +3.69% | 51 | 1,437 | 53.46% |
| AMD260116C00160000 | 2024-06-06 11:20AM EDT | 2026-01-16 | 48.60 | 45.60 | 47.40 | +3.45 | +7.64% | 8 | 724 | 52.94% |
| AMD260618C00160000 | 2024-06-06 1:49PM EDT | 2026-06-18 | 53.12 | 52.00 | 53.40 | +1.22 | +2.35% | 4 | 1,215 | 54.30% |
| AMD261218C00160000 | 2024-06-06 2:37PM EDT | 2026-12-18 | 59.70 | 56.10 | 59.70 | +2.70 | +4.74% | 7 | 397 | 54.09% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00160000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.19 | -0.31 | -63.27% | 36,688 | 15,014 | 57.23% |
| AMD240614P00160000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 1.79 | 1.73 | 1.81 | -0.29 | -13.94% | 10,929 | 4,811 | 45.53% |
| AMD240621P00160000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 2.74 | 2.67 | 2.75 | -0.24 | -8.05% | 3,115 | 16,437 | 41.54% |
| AMD240628P00160000 | 2024-06-06 3:56PM EDT | 2024-06-28 | 3.60 | 3.65 | 3.75 | -0.43 | -10.67% | 342 | 1,124 | 41.22% |
| AMD240705P00160000 | 2024-06-06 3:56PM EDT | 2024-07-05 | 4.17 | 4.30 | 4.40 | -0.38 | -8.35% | 316 | 557 | 39.73% |
| AMD240712P00160000 | 2024-06-06 3:38PM EDT | 2024-07-12 | 4.86 | 5.05 | 5.25 | -0.59 | -10.83% | 58 | 153 | 40.08% |
| AMD240719P00160000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 5.92 | 5.85 | 6.00 | -0.08 | -1.33% | 1,938 | 10,683 | 40.20% |
| AMD240816P00160000 | 2024-06-06 3:57PM EDT | 2024-08-16 | 9.20 | 9.25 | 9.35 | -0.20 | -2.13% | 885 | 10,032 | 43.37% |
| AMD240920P00160000 | 2024-06-06 3:57PM EDT | 2024-09-20 | 11.35 | 11.35 | 11.50 | -0.33 | -2.83% | 130 | 5,831 | 41.78% |
| AMD241018P00160000 | 2024-06-06 3:25PM EDT | 2024-10-18 | 12.61 | 12.75 | 12.90 | -0.49 | -3.74% | 51 | 2,183 | 40.79% |
| AMD241115P00160000 | 2024-06-05 1:35PM EDT | 2024-11-15 | 14.29 | 14.80 | 15.00 | -1.31 | -8.40% | 2 | 2,768 | 42.04% |
| AMD241220P00160000 | 2024-06-06 3:10PM EDT | 2024-12-20 | 15.77 | 16.25 | 16.45 | -0.93 | -5.57% | 10 | 1,991 | 41.21% |
| AMD250117P00160000 | 2024-06-06 1:52PM EDT | 2025-01-17 | 17.15 | 17.30 | 17.50 | -0.33 | -1.89% | 60 | 8,790 | 40.66% |
| AMD250321P00160000 | 2024-06-06 10:29AM EDT | 2025-03-21 | 19.73 | 19.75 | 20.15 | -0.37 | -1.84% | 4 | 2,974 | 40.62% |
| AMD250620P00160000 | 2024-06-05 3:28PM EDT | 2025-06-20 | 23.15 | 22.60 | 23.10 | 0.00 | - | 10 | 2,385 | 39.97% |
| AMD250815P00160000 | 2024-06-05 11:35AM EDT | 2025-08-15 | 24.85 | 24.10 | 25.20 | 0.00 | - | 216 | 3,251 | 40.34% |
| AMD251219P00160000 | 2024-06-05 1:46PM EDT | 2025-12-19 | 28.20 | 27.65 | 28.20 | 0.00 | - | 3 | 1,422 | 39.36% |
| AMD260116P00160000 | 2024-06-06 10:51AM EDT | 2026-01-16 | 27.99 | 28.15 | 29.05 | -0.61 | -2.13% | 3 | 1,676 | 39.47% |
| AMD260618P00160000 | 2024-06-05 9:36AM EDT | 2026-06-18 | 33.27 | 31.40 | 32.20 | 0.00 | - | 1 | 27 | 38.69% |
| AMD261218P00160000 | 2024-06-04 12:16PM EDT | 2026-12-18 | 36.66 | 33.25 | 36.30 | 0.00 | - | 5 | 179 | 38.80% |
© 2024 Yahoo. All rights reserved.