Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00200000 | 2024-06-06 3:50PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 7,369 | 82.81% |
| AMD240614C00200000 | 2024-06-06 3:59PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 750 | 2,158 | 53.13% |
| AMD240621C00200000 | 2024-06-06 3:59PM EDT | 2024-06-21 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 2,852 | 26,388 | 47.07% |
| AMD240628C00200000 | 2024-06-06 3:59PM EDT | 2024-06-28 | 0.49 | 0.48 | 0.51 | +0.03 | +6.52% | 525 | 4,097 | 45.78% |
| AMD240705C00200000 | 2024-06-06 3:05PM EDT | 2024-07-05 | 0.89 | 0.75 | 0.77 | +0.20 | +28.99% | 215 | 440 | 43.97% |
| AMD240712C00200000 | 2024-06-06 3:55PM EDT | 2024-07-12 | 1.25 | 1.09 | 1.19 | +0.21 | +20.19% | 59 | 148 | 44.19% |
| AMD240719C00200000 | 2024-06-06 3:58PM EDT | 2024-07-19 | 1.65 | 1.60 | 1.64 | +0.20 | +13.79% | 1,463 | 14,005 | 44.34% |
| AMD240816C00200000 | 2024-06-06 3:54PM EDT | 2024-08-16 | 4.60 | 4.25 | 4.35 | +0.60 | +15.00% | 2,286 | 6,668 | 48.44% |
| AMD240920C00200000 | 2024-06-06 3:52PM EDT | 2024-09-20 | 6.88 | 6.55 | 6.65 | +0.58 | +9.21% | 279 | 6,485 | 47.63% |
| AMD241018C00200000 | 2024-06-06 3:52PM EDT | 2024-10-18 | 8.65 | 8.25 | 8.40 | +0.60 | +7.45% | 46 | 2,564 | 47.38% |
| AMD241115C00200000 | 2024-06-06 3:19PM EDT | 2024-11-15 | 11.35 | 10.80 | 10.95 | +0.90 | +8.61% | 224 | 1,769 | 49.42% |
| AMD241220C00200000 | 2024-06-06 2:19PM EDT | 2024-12-20 | 13.25 | 12.90 | 13.10 | +0.85 | +6.85% | 42 | 3,583 | 49.50% |
| AMD250117C00200000 | 2024-06-06 3:51PM EDT | 2025-01-17 | 14.50 | 14.40 | 14.65 | +0.40 | +2.84% | 306 | 14,151 | 49.43% |
| AMD250321C00200000 | 2024-06-06 1:42PM EDT | 2025-03-21 | 18.64 | 18.00 | 18.45 | +0.79 | +4.43% | 47 | 1,611 | 50.29% |
| AMD250620C00200000 | 2024-06-06 3:23PM EDT | 2025-06-20 | 23.35 | 22.75 | 23.15 | +1.08 | +4.85% | 80 | 5,912 | 50.55% |
| AMD250815C00200000 | 2024-06-05 1:54PM EDT | 2025-08-15 | 25.00 | 25.10 | 26.00 | 0.00 | - | 1 | 325 | 50.78% |
| AMD251219C00200000 | 2024-06-06 3:12PM EDT | 2025-12-19 | 32.25 | 30.90 | 31.70 | +1.72 | +5.63% | 24 | 5,932 | 51.69% |
| AMD260116C00200000 | 2024-06-06 3:06PM EDT | 2026-01-16 | 33.70 | 32.25 | 33.20 | +2.30 | +7.32% | 35 | 3,178 | 52.13% |
| AMD260618C00200000 | 2024-05-31 11:48AM EDT | 2026-06-18 | 39.66 | 37.10 | 38.85 | +3.41 | +9.41% | 100 | 213 | 52.01% |
| AMD261218C00200000 | 2024-06-06 12:48PM EDT | 2026-12-18 | 43.72 | 43.35 | 44.95 | +0.47 | +1.09% | 3 | 813 | 52.49% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00200000 | 2024-06-05 12:52PM EDT | 2024-06-07 | 35.30 | 32.75 | 33.50 | 0.00 | - | 5 | 0 | 137.89% |
| AMD240614P00200000 | 2024-06-05 3:27PM EDT | 2024-06-14 | 34.14 | 32.90 | 33.45 | 0.00 | - | 3 | 2 | 62.79% |
| AMD240621P00200000 | 2024-06-06 10:17AM EDT | 2024-06-21 | 32.40 | 32.95 | 33.50 | -1.65 | -4.85% | 35 | 143 | 48.78% |
| AMD240628P00200000 | 2024-06-04 2:31PM EDT | 2024-06-28 | 38.27 | 33.05 | 33.65 | 0.00 | - | 10 | 228 | 44.19% |
| AMD240705P00200000 | 2024-06-06 3:04PM EDT | 2024-07-05 | 31.87 | 33.00 | 33.75 | -5.73 | -15.24% | 2 | 10 | 40.43% |
| AMD240719P00200000 | 2024-06-06 12:54PM EDT | 2024-07-19 | 34.45 | 33.75 | 34.20 | -0.05 | -0.14% | 1 | 598 | 38.55% |
| AMD240816P00200000 | 2024-06-05 11:07AM EDT | 2024-08-16 | 36.35 | 35.50 | 36.05 | 0.00 | - | 52 | 988 | 41.28% |
| AMD240920P00200000 | 2024-06-06 1:47PM EDT | 2024-09-20 | 36.50 | 36.90 | 37.45 | -3.50 | -8.75% | 4 | 698 | 39.31% |
| AMD241018P00200000 | 2024-06-03 9:50AM EDT | 2024-10-18 | 37.29 | 38.00 | 38.60 | +0.27 | +0.73% | 3 | 180 | 38.64% |
| AMD241115P00200000 | 2024-05-23 9:48AM EDT | 2024-11-15 | 36.88 | 39.70 | 40.30 | 0.00 | - | 5 | 208 | 39.75% |
| AMD241220P00200000 | 2024-06-05 10:33AM EDT | 2024-12-20 | 41.35 | 41.15 | 42.25 | 0.00 | - | 1 | 623 | 40.58% |
| AMD250117P00200000 | 2024-06-06 3:37PM EDT | 2025-01-17 | 41.75 | 41.90 | 42.55 | -0.79 | -1.86% | 15 | 3,635 | 38.62% |
| AMD250321P00200000 | 2024-06-05 12:06PM EDT | 2025-03-21 | 45.10 | 42.80 | 45.40 | 0.00 | - | 2 | 1,065 | 39.36% |
| AMD250620P00200000 | 2024-06-04 9:30AM EDT | 2025-06-20 | 49.55 | 46.05 | 47.95 | 0.00 | - | 1 | 508 | 38.27% |
| AMD250815P00200000 | 2024-05-28 12:44PM EDT | 2025-08-15 | 45.10 | 47.70 | 50.05 | 0.00 | - | 10 | 48 | 38.70% |
| AMD251219P00200000 | 2024-05-28 11:18AM EDT | 2025-12-19 | 49.00 | 50.75 | 52.90 | 0.00 | - | 1 | 492 | 37.61% |
| AMD260116P00200000 | 2024-05-31 9:56AM EDT | 2026-01-16 | 51.55 | 51.35 | 53.30 | 0.00 | - | 10 | 569 | 37.19% |
| AMD260618P00200000 | 2024-06-06 2:07PM EDT | 2026-06-18 | 55.25 | 55.15 | 56.50 | -5.66 | -9.29% | 50 | 54 | 36.54% |
| AMD261218P00200000 | 2024-06-06 12:24PM EDT | 2026-12-18 | 58.80 | 57.40 | 60.40 | -1.28 | -2.13% | 1 | 307 | 36.42% |
© 2024 Yahoo. All rights reserved.