Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:180.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00180000 | 2024-06-06 3:15PM EDT | 2024-06-07 | 0.06 | 0.05 | 0.06 | 0.00 | - | 9,884 | 12,034 | 49.02% |
| AMD240614C00180000 | 2024-06-06 3:15PM EDT | 2024-06-14 | 1.13 | 1.10 | 1.13 | +0.16 | +16.67% | 5,556 | 4,221 | 46.73% |
| AMD240621C00180000 | 2024-06-06 3:14PM EDT | 2024-06-21 | 2.02 | 2.00 | 2.03 | +0.32 | +18.82% | 4,342 | 25,608 | 44.04% |
| AMD240628C00180000 | 2024-06-06 3:14PM EDT | 2024-06-28 | 3.04 | 3.00 | 3.10 | +0.47 | +18.29% | 866 | 2,393 | 44.59% |
| AMD240705C00180000 | 2024-06-06 3:12PM EDT | 2024-07-05 | 3.85 | 3.75 | 3.85 | +0.64 | +19.94% | 201 | 626 | 43.57% |
| AMD240712C00180000 | 2024-06-06 2:32PM EDT | 2024-07-12 | 4.90 | 4.70 | 4.85 | +1.35 | +38.03% | 97 | 88 | 44.47% |
| AMD240719C00180000 | 2024-06-06 3:14PM EDT | 2024-07-19 | 5.65 | 5.60 | 5.70 | +0.79 | +16.42% | 2,033 | 20,050 | 44.75% |
| AMD240816C00180000 | 2024-06-06 3:12PM EDT | 2024-08-16 | 9.75 | 9.60 | 9.75 | +1.00 | +11.43% | 790 | 4,799 | 49.21% |
| AMD240920C00180000 | 2024-06-06 3:11PM EDT | 2024-09-20 | 12.89 | 12.60 | 12.70 | +1.19 | +10.17% | 314 | 3,965 | 48.64% |
| AMD241018C00180000 | 2024-06-06 3:03PM EDT | 2024-10-18 | 14.95 | 14.65 | 14.80 | +1.55 | +11.57% | 30 | 1,738 | 48.50% |
| AMD241115C00180000 | 2024-06-06 2:42PM EDT | 2024-11-15 | 17.70 | 17.50 | 17.65 | +1.43 | +8.79% | 39 | 1,257 | 50.36% |
| AMD241220C00180000 | 2024-06-06 3:00PM EDT | 2024-12-20 | 20.05 | 19.80 | 20.00 | +1.30 | +6.93% | 151 | 2,110 | 50.41% |
| AMD250117C00180000 | 2024-06-06 3:00PM EDT | 2025-01-17 | 21.75 | 21.40 | 21.55 | +2.05 | +10.41% | 244 | 11,028 | 50.17% |
| AMD250321C00180000 | 2024-06-06 2:34PM EDT | 2025-03-21 | 25.60 | 25.25 | 25.85 | +1.52 | +6.31% | 4 | 1,003 | 51.22% |
| AMD250620C00180000 | 2024-06-06 2:43PM EDT | 2025-06-20 | 30.50 | 30.10 | 30.40 | +1.80 | +6.27% | 6 | 5,229 | 51.59% |
| AMD250815C00180000 | 2024-06-06 10:57AM EDT | 2025-08-15 | 33.05 | 32.85 | 33.55 | +3.96 | +13.61% | 2 | 409 | 52.24% |
| AMD251219C00180000 | 2024-06-05 3:48PM EDT | 2025-12-19 | 36.95 | 38.45 | 39.75 | 0.00 | - | 5 | 2,251 | 53.25% |
| AMD260116C00180000 | 2024-06-06 3:06PM EDT | 2026-01-16 | 40.45 | 39.80 | 40.95 | +0.75 | +1.89% | 60 | 5,632 | 53.51% |
| AMD260618C00180000 | 2024-06-05 1:23PM EDT | 2026-06-18 | 43.26 | 45.30 | 46.15 | 0.00 | - | 3 | 727 | 53.49% |
| AMD261218C00180000 | 2024-06-06 12:27PM EDT | 2026-12-18 | 50.65 | 49.70 | 52.10 | +2.04 | +4.20% | 2 | 571 | 53.01% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00180000 | 2024-06-06 1:18PM EDT | 2024-06-07 | 12.92 | 11.85 | 12.10 | -1.38 | -9.65% | 31 | 112 | 0.00% |
| AMD240614P00180000 | 2024-06-06 10:53AM EDT | 2024-06-14 | 12.75 | 12.75 | 12.85 | -3.00 | -19.05% | 35 | 78 | 36.57% |
| AMD240621P00180000 | 2024-06-06 2:43PM EDT | 2024-06-21 | 13.43 | 13.30 | 13.65 | -1.72 | -11.35% | 25 | 10,398 | 37.09% |
| AMD240628P00180000 | 2024-06-06 2:19PM EDT | 2024-06-28 | 14.20 | 14.15 | 14.35 | -1.87 | -11.64% | 17 | 2,208 | 36.67% |
| AMD240705P00180000 | 2024-06-06 10:52AM EDT | 2024-07-05 | 14.85 | 14.70 | 14.90 | -2.12 | -12.49% | 1 | 88 | 35.72% |
| AMD240719P00180000 | 2024-06-06 2:23PM EDT | 2024-07-19 | 16.22 | 16.30 | 16.50 | -1.54 | -8.67% | 12 | 2,809 | 37.54% |
| AMD240816P00180000 | 2024-06-06 2:37PM EDT | 2024-08-16 | 19.56 | 19.60 | 19.80 | -2.44 | -11.09% | 13 | 1,421 | 41.30% |
| AMD240920P00180000 | 2024-06-05 2:18PM EDT | 2024-09-20 | 23.35 | 21.75 | 21.90 | 0.00 | - | 4 | 4,101 | 39.87% |
| AMD241018P00180000 | 2024-06-06 12:57PM EDT | 2024-10-18 | 24.15 | 23.20 | 23.35 | +0.15 | +0.62% | 2 | 635 | 39.14% |
| AMD241115P00180000 | 2024-05-31 2:57PM EDT | 2024-11-15 | 28.25 | 25.30 | 25.45 | 0.00 | - | 1 | 756 | 40.37% |
| AMD241220P00180000 | 2024-06-06 2:47PM EDT | 2024-12-20 | 26.80 | 26.80 | 27.05 | -1.65 | -5.80% | 4 | 1,161 | 39.90% |
| AMD250117P00180000 | 2024-06-06 2:43PM EDT | 2025-01-17 | 27.75 | 27.80 | 28.10 | -1.15 | -3.98% | 168 | 8,680 | 39.35% |
| AMD250321P00180000 | 2024-06-05 1:36PM EDT | 2025-03-21 | 32.00 | 29.75 | 30.70 | 0.00 | - | 2 | 1,105 | 39.18% |
| AMD250620P00180000 | 2024-06-06 12:17PM EDT | 2025-06-20 | 33.90 | 33.30 | 33.80 | -0.35 | -1.02% | 22 | 691 | 38.71% |
| AMD250815P00180000 | 2024-05-28 12:39PM EDT | 2025-08-15 | 32.85 | 34.90 | 35.65 | 0.00 | - | 2 | 137 | 38.67% |
| AMD251219P00180000 | 2024-06-04 3:11PM EDT | 2025-12-19 | 42.45 | 38.30 | 38.85 | 0.00 | - | 2 | 72 | 37.93% |
| AMD260116P00180000 | 2024-05-31 1:30PM EDT | 2026-01-16 | 41.20 | 38.95 | 39.65 | 0.00 | - | 12 | 448 | 37.97% |
| AMD260618P00180000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 41.43 | 42.05 | 43.50 | 0.00 | - | 1 | 51 | 37.90% |
| AMD261218P00180000 | 2024-05-29 10:46AM EDT | 2026-12-18 | 46.15 | 44.15 | 46.85 | 0.00 | - | 1 | 202 | 37.14% |
© 2024 Yahoo. All rights reserved.