Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:170.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00170000 | 2024-05-23 12:35PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.39 | -1.87 | -83.11% | 64,340 | 25,497 | 50.44% |
| AMD240531C00170000 | 2024-05-23 12:35PM EDT | 2024-05-31 | 1.77 | 1.82 | 1.86 | -1.64 | -47.13% | 23,827 | 8,514 | 43.87% |
| AMD240607C00170000 | 2024-05-23 12:34PM EDT | 2024-06-07 | 3.35 | 3.25 | 3.30 | -1.30 | -27.96% | 9,906 | 10,779 | 44.86% |
| AMD240614C00170000 | 2024-05-23 12:34PM EDT | 2024-06-14 | 4.35 | 4.35 | 4.45 | -1.35 | -23.28% | 2,271 | 1,484 | 44.96% |
| AMD240621C00170000 | 2024-05-23 12:35PM EDT | 2024-06-21 | 5.05 | 5.05 | 5.10 | -1.25 | -19.84% | 6,114 | 16,018 | 43.02% |
| AMD240628C00170000 | 2024-05-23 12:34PM EDT | 2024-06-28 | 6.00 | 5.80 | 6.00 | -0.97 | -13.92% | 651 | 1,187 | 43.24% |
| AMD240719C00170000 | 2024-05-23 12:33PM EDT | 2024-07-19 | 8.15 | 8.10 | 8.25 | -1.21 | -12.93% | 3,176 | 17,604 | 43.40% |
| AMD240816C00170000 | 2024-05-23 12:28PM EDT | 2024-08-16 | 11.88 | 11.95 | 12.05 | -1.12 | -8.62% | 775 | 7,678 | 47.77% |
| AMD240920C00170000 | 2024-05-23 12:06PM EDT | 2024-09-20 | 14.85 | 14.75 | 14.85 | -0.85 | -5.41% | 238 | 3,429 | 47.77% |
| AMD241018C00170000 | 2024-05-23 11:56AM EDT | 2024-10-18 | 16.75 | 16.70 | 16.90 | -0.75 | -4.29% | 331 | 2,053 | 47.98% |
| AMD241115C00170000 | 2024-05-23 12:06PM EDT | 2024-11-15 | 19.69 | 19.55 | 19.90 | -0.31 | -1.55% | 66 | 645 | 50.27% |
| AMD241220C00170000 | 2024-05-23 12:16PM EDT | 2024-12-20 | 21.25 | 21.75 | 21.95 | -1.48 | -6.51% | 183 | 1,480 | 50.24% |
| AMD250117C00170000 | 2024-05-23 11:22AM EDT | 2025-01-17 | 23.00 | 23.20 | 23.55 | -1.80 | -7.26% | 651 | 4,219 | 50.12% |
| AMD250321C00170000 | 2024-05-23 11:16AM EDT | 2025-03-21 | 26.29 | 27.00 | 27.45 | -1.71 | -6.11% | 70 | 481 | 51.15% |
| AMD250620C00170000 | 2024-05-23 12:29PM EDT | 2025-06-20 | 32.75 | 31.85 | 32.30 | +0.15 | +0.46% | 773 | 2,917 | 52.14% |
| AMD250815C00170000 | 2024-05-23 10:41AM EDT | 2025-08-15 | 34.75 | 34.60 | 36.20 | -0.25 | -0.71% | 3 | 128 | 53.50% |
| AMD251219C00170000 | 2024-05-23 10:11AM EDT | 2025-12-19 | 42.95 | 39.65 | 41.60 | +0.40 | +0.94% | 3 | 614 | 53.89% |
| AMD260116C00170000 | 2024-05-23 11:44AM EDT | 2026-01-16 | 41.24 | 40.75 | 41.50 | -0.06 | -0.15% | 61 | 2,234 | 53.25% |
| AMD260618C00170000 | 2024-05-22 2:27PM EDT | 2026-06-18 | 47.00 | 45.65 | 47.55 | 0.00 | - | 18 | 235 | 53.69% |
| AMD261218C00170000 | 2024-05-22 3:00PM EDT | 2026-12-18 | 52.00 | 51.60 | 54.05 | -1.06 | -2.00% | 4 | 315 | 54.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00170000 | 2024-05-23 12:25PM EDT | 2024-05-24 | 6.60 | 6.15 | 6.35 | 0.00 | - | 15,912 | 3,349 | 0.00% |
| AMD240531P00170000 | 2024-05-23 12:30PM EDT | 2024-05-31 | 7.75 | 7.60 | 7.80 | -0.12 | -1.52% | 2,968 | 2,046 | 28.22% |
| AMD240607P00170000 | 2024-05-23 11:50AM EDT | 2024-06-07 | 9.05 | 8.95 | 9.10 | +0.25 | +2.84% | 211 | 1,248 | 33.69% |
| AMD240614P00170000 | 2024-05-23 11:46AM EDT | 2024-06-14 | 9.79 | 9.90 | 10.05 | +0.09 | +0.93% | 249 | 554 | 34.74% |
| AMD240621P00170000 | 2024-05-23 12:28PM EDT | 2024-06-21 | 10.55 | 10.45 | 10.60 | +0.25 | +2.43% | 1,097 | 7,594 | 33.64% |
| AMD240628P00170000 | 2024-05-23 11:00AM EDT | 2024-06-28 | 11.20 | 11.00 | 11.30 | +0.31 | +2.85% | 87 | 192 | 33.92% |
| AMD240719P00170000 | 2024-05-23 12:02PM EDT | 2024-07-19 | 12.70 | 12.80 | 12.95 | -0.20 | -1.55% | 840 | 8,399 | 33.75% |
| AMD240816P00170000 | 2024-05-23 11:35AM EDT | 2024-08-16 | 16.10 | 15.80 | 15.95 | +0.70 | +4.55% | 423 | 2,090 | 37.42% |
| AMD240920P00170000 | 2024-05-23 12:25PM EDT | 2024-09-20 | 18.00 | 17.80 | 17.95 | +0.45 | +2.56% | 58 | 3,699 | 36.93% |
| AMD241018P00170000 | 2024-05-23 10:52AM EDT | 2024-10-18 | 20.96 | 19.15 | 19.30 | +2.06 | +10.90% | 283 | 1,211 | 36.55% |
| AMD241115P00170000 | 2024-05-23 9:41AM EDT | 2024-11-15 | 18.30 | 21.30 | 21.45 | -1.65 | -8.27% | 1 | 2,910 | 38.29% |
| AMD241220P00170000 | 2024-05-23 9:42AM EDT | 2024-12-20 | 21.84 | 22.75 | 23.00 | -0.11 | -0.50% | 440 | 1,488 | 38.12% |
| AMD250117P00170000 | 2024-05-23 11:51AM EDT | 2025-01-17 | 23.79 | 23.65 | 23.85 | +0.29 | +1.23% | 105 | 2,726 | 37.45% |
| AMD250321P00170000 | 2024-05-23 11:34AM EDT | 2025-03-21 | 26.55 | 26.25 | 26.70 | +1.90 | +7.71% | 32 | 887 | 38.15% |
| AMD250620P00170000 | 2024-05-23 12:35PM EDT | 2025-06-20 | 29.50 | 29.15 | 29.95 | +0.99 | +3.60% | 5 | 2,691 | 38.28% |
| AMD250815P00170000 | 2024-05-17 11:47AM EDT | 2025-08-15 | 30.45 | 30.90 | 32.70 | 0.00 | - | 1 | 229 | 39.66% |
| AMD251219P00170000 | 2024-05-22 12:56PM EDT | 2025-12-19 | 33.55 | 33.80 | 35.20 | 0.00 | - | 4 | 462 | 38.15% |
| AMD260116P00170000 | 2024-05-22 12:56PM EDT | 2026-01-16 | 34.03 | 34.35 | 36.45 | 0.00 | - | 3 | 938 | 38.77% |
| AMD260618P00170000 | 2024-05-22 1:01PM EDT | 2026-06-18 | 37.15 | 36.50 | 38.50 | 0.00 | - | 46 | 213 | 36.86% |
| AMD261218P00170000 | 2024-05-23 9:34AM EDT | 2026-12-18 | 40.20 | 39.20 | 42.25 | +0.20 | +0.50% | 3 | 79 | 36.76% |
© 2024 Yahoo. All rights reserved.