Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:195.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00195000 | 2024-05-23 11:52AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 415 | 2,274 | 84.38% |
| AMD240531C00195000 | 2024-05-23 12:50PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.17 | -70.83% | 734 | 1,554 | 53.52% |
| AMD240607C00195000 | 2024-05-23 12:51PM EDT | 2024-06-07 | 0.27 | 0.24 | 0.26 | -0.27 | -50.00% | 264 | 824 | 48.88% |
| AMD240614C00195000 | 2024-05-23 12:48PM EDT | 2024-06-14 | 0.47 | 0.46 | 0.50 | -0.40 | -45.98% | 104 | 277 | 46.34% |
| AMD240621C00195000 | 2024-05-23 12:54PM EDT | 2024-06-21 | 0.65 | 0.64 | 0.66 | -0.44 | -40.37% | 3,738 | 9,396 | 43.12% |
| AMD240628C00195000 | 2024-05-23 11:39AM EDT | 2024-06-28 | 1.16 | 0.93 | 1.06 | -0.32 | -21.62% | 516 | 656 | 43.58% |
| AMD240719C00195000 | 2024-05-23 12:49PM EDT | 2024-07-19 | 1.97 | 1.93 | 1.97 | -0.78 | -28.36% | 232 | 2,263 | 41.54% |
| AMD240816C00195000 | 2024-05-23 12:12PM EDT | 2024-08-16 | 4.65 | 4.50 | 4.60 | -0.95 | -16.96% | 229 | 4,211 | 46.19% |
| AMD240920C00195000 | 2024-05-23 12:14PM EDT | 2024-09-20 | 6.85 | 6.70 | 6.85 | -1.02 | -12.96% | 51 | 4,672 | 46.30% |
| AMD241018C00195000 | 2024-05-23 11:34AM EDT | 2024-10-18 | 8.75 | 8.30 | 8.45 | -0.75 | -7.89% | 16 | 815 | 46.14% |
| AMD241115C00195000 | 2024-05-23 10:47AM EDT | 2024-11-15 | 10.80 | 10.80 | 10.95 | -1.62 | -13.04% | 3 | 700 | 48.41% |
| AMD241220C00195000 | 2024-05-23 11:12AM EDT | 2024-12-20 | 13.00 | 12.90 | 13.05 | -1.13 | -8.00% | 9 | 587 | 48.75% |
| AMD250117C00195000 | 2024-05-23 12:14PM EDT | 2025-01-17 | 14.70 | 14.35 | 14.55 | -0.50 | -3.29% | 86 | 2,630 | 48.80% |
| AMD250321C00195000 | 2024-05-23 10:42AM EDT | 2025-03-21 | 18.00 | 17.30 | 19.10 | -1.60 | -8.16% | 3 | 481 | 51.32% |
| AMD250620C00195000 | 2024-05-23 9:45AM EDT | 2025-06-20 | 28.04 | 22.35 | 22.90 | +4.22 | +17.72% | 5 | 433 | 50.29% |
| AMD250815C00195000 | 2024-05-23 10:49AM EDT | 2025-08-15 | 24.60 | 24.70 | 26.30 | -3.06 | -11.06% | 1 | 119 | 51.07% |
| AMD251219C00195000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 34.89 | 29.70 | 31.10 | +2.97 | +9.30% | 2 | 758 | 51.16% |
| AMD260116C00195000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 35.37 | 31.35 | 32.20 | +0.72 | +2.08% | 2 | 1,422 | 51.62% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 36.85 | 38.10 | 0.00 | - | 3 | 23 | 52.25% |
| AMD261218C00195000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 48.15 | 42.80 | 45.55 | +3.40 | +7.60% | 13 | 239 | 53.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00195000 | 2024-05-23 10:57AM EDT | 2024-05-24 | 34.22 | 32.10 | 32.80 | +5.72 | +20.07% | 4 | 0 | 90.63% |
| AMD240531P00195000 | 2024-05-20 2:56PM EDT | 2024-05-31 | 28.53 | 32.00 | 32.50 | 0.00 | - | 1 | 3 | 0.00% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 32.10 | 32.60 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00195000 | 2024-05-22 10:30AM EDT | 2024-06-21 | 27.24 | 32.50 | 32.75 | -0.86 | -3.06% | 2 | 259 | 0.00% |
| AMD240628P00195000 | 2024-05-16 12:34PM EDT | 2024-06-28 | 29.28 | 32.05 | 33.35 | 0.00 | - | - | 2 | 37.48% |
| AMD240719P00195000 | 2024-05-20 2:02PM EDT | 2024-07-19 | 30.15 | 33.15 | 33.45 | 0.00 | - | 14 | 499 | 31.06% |
| AMD240816P00195000 | 2024-05-20 1:01PM EDT | 2024-08-16 | 30.85 | 34.90 | 35.30 | 0.00 | - | 1 | 499 | 36.93% |
| AMD240920P00195000 | 2024-05-23 11:33AM EDT | 2024-09-20 | 35.59 | 36.20 | 36.70 | +0.19 | +0.54% | 1 | 1,024 | 36.53% |
| AMD241018P00195000 | 2024-05-20 9:43AM EDT | 2024-10-18 | 34.00 | 37.10 | 37.65 | 0.00 | - | 23 | 255 | 35.91% |
| AMD241115P00195000 | 2024-05-22 3:14PM EDT | 2024-11-15 | 33.30 | 38.85 | 39.40 | -4.55 | -12.02% | 6 | 253 | 37.68% |
| AMD241220P00195000 | 2024-05-20 9:46AM EDT | 2024-12-20 | 37.55 | 39.95 | 40.55 | 0.00 | - | 10 | 325 | 37.13% |
| AMD250117P00195000 | 2024-05-22 1:37PM EDT | 2025-01-17 | 39.40 | 40.90 | 41.40 | 0.00 | - | 2 | 1,362 | 36.73% |
| AMD250321P00195000 | 2024-05-14 2:59PM EDT | 2025-03-21 | 49.00 | 42.75 | 43.65 | 0.00 | - | 1 | 87 | 36.87% |
| AMD250620P00195000 | 2024-05-20 3:58PM EDT | 2025-06-20 | 44.40 | 45.75 | 46.95 | 0.00 | - | 9 | 335 | 37.51% |
| AMD250815P00195000 | 2024-05-14 12:17PM EDT | 2025-08-15 | 52.79 | 46.55 | 48.90 | 0.00 | - | 1 | 102 | 37.91% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 49.35 | 51.90 | 0.00 | - | 10 | 52 | 37.27% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 50.50 | 51.45 | 0.00 | - | 1 | 211 | 35.85% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 52.45 | 54.30 | 0.00 | - | 1 | 7 | 35.12% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 55.60 | 57.75 | 0.00 | - | 2 | 131 | 34.85% |
© 2024 Yahoo. All rights reserved.