Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00165000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 2.99 | 2.94 | 3.20 | -0.21 | -6.56% | 23,353 | 10,882 | 44.82% |
| AMD240614C00165000 | 2024-06-06 3:58PM EDT | 2024-06-14 | 5.68 | 5.55 | 5.65 | +0.13 | +2.34% | 6,524 | 4,873 | 45.29% |
| AMD240621C00165000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 6.90 | 6.80 | 6.95 | +0.22 | +3.29% | 8,278 | 16,824 | 43.45% |
| AMD240628C00165000 | 2024-06-06 3:57PM EDT | 2024-06-28 | 8.20 | 8.10 | 8.30 | +0.25 | +3.14% | 887 | 1,589 | 44.42% |
| AMD240705C00165000 | 2024-06-06 3:59PM EDT | 2024-07-05 | 9.05 | 8.95 | 9.10 | +0.35 | +4.02% | 696 | 1,427 | 43.13% |
| AMD240712C00165000 | 2024-06-06 3:57PM EDT | 2024-07-12 | 10.26 | 9.75 | 10.20 | +0.61 | +6.32% | 277 | 259 | 44.09% |
| AMD240719C00165000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 11.10 | 11.05 | 11.15 | +0.41 | +3.84% | 1,391 | 16,156 | 44.59% |
| AMD240816C00165000 | 2024-06-06 3:58PM EDT | 2024-08-16 | 15.25 | 15.25 | 15.35 | +0.40 | +2.69% | 454 | 10,336 | 49.23% |
| AMD240920C00165000 | 2024-06-06 3:39PM EDT | 2024-09-20 | 18.76 | 18.20 | 18.40 | +0.91 | +5.10% | 149 | 3,434 | 48.96% |
| AMD241018C00165000 | 2024-06-06 3:58PM EDT | 2024-10-18 | 20.46 | 20.25 | 20.40 | +0.61 | +3.07% | 131 | 1,020 | 48.61% |
| AMD241115C00165000 | 2024-06-06 3:54PM EDT | 2024-11-15 | 23.75 | 23.00 | 23.20 | +1.00 | +4.40% | 17 | 810 | 50.42% |
| AMD241220C00165000 | 2024-06-06 1:17PM EDT | 2024-12-20 | 25.55 | 25.25 | 25.50 | +0.75 | +3.02% | 50 | 1,090 | 50.49% |
| AMD250117C00165000 | 2024-06-06 3:50PM EDT | 2025-01-17 | 27.20 | 26.80 | 27.10 | +0.65 | +2.45% | 109 | 6,423 | 50.34% |
| AMD250321C00165000 | 2024-06-06 3:49PM EDT | 2025-03-21 | 30.80 | 30.60 | 30.95 | +0.30 | +0.98% | 35 | 288 | 51.16% |
| AMD250620C00165000 | 2024-06-06 11:23AM EDT | 2025-06-20 | 36.21 | 35.25 | 35.80 | +1.61 | +4.65% | 41 | 1,611 | 51.87% |
| AMD250815C00165000 | 2024-06-06 3:42PM EDT | 2025-08-15 | 38.80 | 37.20 | 39.05 | +1.00 | +2.65% | 4 | 352 | 52.16% |
| AMD251017C00165000 | 2024-05-23 12:39PM EDT | 2025-10-17 | 39.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| AMD251219C00165000 | 2024-06-06 3:07PM EDT | 2025-12-19 | 44.94 | 43.40 | 45.00 | +2.39 | +5.62% | 4 | 311 | 53.70% |
| AMD260116C00165000 | 2024-06-06 1:18PM EDT | 2026-01-16 | 46.10 | 44.50 | 45.25 | +1.70 | +3.83% | 11 | 1,266 | 53.26% |
| AMD260618C00165000 | 2024-06-06 11:42AM EDT | 2026-06-18 | 50.90 | 49.75 | 51.95 | +1.15 | +2.31% | 996 | 3,019 | 54.21% |
| AMD261218C00165000 | 2024-06-06 3:32PM EDT | 2026-12-18 | 56.65 | 54.90 | 56.75 | +1.48 | +2.68% | 17 | 349 | 53.69% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00165000 | 2024-06-06 3:59PM EDT | 2024-06-07 | 1.12 | 1.10 | 1.15 | -0.70 | -38.46% | 68,822 | 7,649 | 38.97% |
| AMD240614P00165000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 3.56 | 3.50 | 3.65 | -0.44 | -11.00% | 6,838 | 4,296 | 43.16% |
| AMD240621P00165000 | 2024-06-06 3:58PM EDT | 2024-06-21 | 4.65 | 4.60 | 4.75 | -0.35 | -7.00% | 2,302 | 13,407 | 40.39% |
| AMD240628P00165000 | 2024-06-06 3:39PM EDT | 2024-06-28 | 5.35 | 5.70 | 5.85 | -0.75 | -12.30% | 695 | 938 | 40.37% |
| AMD240705P00165000 | 2024-06-06 2:40PM EDT | 2024-07-05 | 5.92 | 6.40 | 6.50 | -0.78 | -11.64% | 216 | 402 | 38.79% |
| AMD240712P00165000 | 2024-06-06 3:57PM EDT | 2024-07-12 | 7.14 | 7.20 | 7.40 | -0.83 | -10.41% | 54 | 37 | 39.23% |
| AMD240719P00165000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 8.10 | 8.05 | 8.20 | -0.17 | -2.06% | 967 | 8,158 | 39.48% |
| AMD240816P00165000 | 2024-06-06 3:48PM EDT | 2024-08-16 | 11.27 | 11.55 | 11.70 | -0.50 | -4.25% | 938 | 4,960 | 42.84% |
| AMD240920P00165000 | 2024-06-06 3:59PM EDT | 2024-09-20 | 13.80 | 13.80 | 13.95 | -0.40 | -2.82% | 242 | 4,119 | 41.46% |
| AMD241018P00165000 | 2024-06-06 3:25PM EDT | 2024-10-18 | 15.21 | 15.20 | 15.35 | -0.79 | -4.94% | 99 | 1,434 | 40.42% |
| AMD241115P00165000 | 2024-06-06 2:45PM EDT | 2024-11-15 | 16.80 | 17.25 | 17.50 | -0.90 | -5.08% | 11 | 928 | 41.69% |
| AMD241220P00165000 | 2024-06-06 2:50PM EDT | 2024-12-20 | 18.30 | 18.75 | 19.00 | -1.02 | -5.28% | 16 | 1,320 | 40.94% |
| AMD250117P00165000 | 2024-06-06 1:11PM EDT | 2025-01-17 | 19.93 | 19.70 | 20.05 | -0.42 | -2.06% | 4 | 6,859 | 40.37% |
| AMD250321P00165000 | 2024-06-05 2:38PM EDT | 2025-03-21 | 22.82 | 22.25 | 22.65 | 0.00 | - | 93 | 1,057 | 40.18% |
| AMD250620P00165000 | 2024-06-06 2:26PM EDT | 2025-06-20 | 24.89 | 25.25 | 25.70 | -0.93 | -3.60% | 22 | 4,963 | 39.65% |
| AMD250815P00165000 | 2024-06-06 3:43PM EDT | 2025-08-15 | 27.00 | 26.90 | 27.90 | -2.55 | -8.63% | 3 | 283 | 40.13% |
| AMD251219P00165000 | 2024-06-05 3:30PM EDT | 2025-12-19 | 30.80 | 30.30 | 30.80 | 0.00 | - | 3 | 818 | 38.97% |
| AMD260116P00165000 | 2024-06-05 2:36PM EDT | 2026-01-16 | 31.69 | 30.60 | 31.45 | 0.00 | - | 2 | 1,866 | 38.84% |
| AMD260618P00165000 | 2024-05-29 9:35AM EDT | 2026-06-18 | 33.95 | 33.90 | 34.85 | 0.00 | - | 4 | 25 | 38.34% |
| AMD261218P00165000 | 2024-06-06 11:54AM EDT | 2026-12-18 | 37.70 | 35.90 | 37.90 | -0.05 | -0.13% | 5 | 211 | 37.36% |
© 2024 Yahoo. All rights reserved.