Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00240000 | 2024-05-21 11:23AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 365 | 168.75% |
| AMD240531C00240000 | 2024-05-22 10:22AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 68 | 81.25% |
| AMD240607C00240000 | 2024-05-22 2:19PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | 0.00 | - | 5 | 181 | 67.97% |
| AMD240614C00240000 | 2024-05-23 2:33PM EDT | 2024-06-14 | 0.02 | 0.03 | 0.05 | -0.08 | -80.00% | 7 | 1 | 60.94% |
| AMD240621C00240000 | 2024-05-23 2:44PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.06 | -0.06 | -60.00% | 342 | 5,607 | 55.27% |
| AMD240719C00240000 | 2024-05-23 3:11PM EDT | 2024-07-19 | 0.20 | 0.20 | 0.23 | -0.15 | -42.86% | 61 | 1,524 | 47.75% |
| AMD240816C00240000 | 2024-05-23 3:38PM EDT | 2024-08-16 | 0.70 | 0.68 | 0.71 | -0.42 | -37.50% | 92 | 1,325 | 47.22% |
| AMD240920C00240000 | 2024-05-23 3:33PM EDT | 2024-09-20 | 1.47 | 1.42 | 1.46 | -0.55 | -27.23% | 130 | 2,766 | 46.12% |
| AMD241018C00240000 | 2024-05-23 11:47AM EDT | 2024-10-18 | 2.45 | 2.16 | 2.21 | -0.38 | -13.43% | 59 | 786 | 45.85% |
| AMD241115C00240000 | 2024-05-23 11:46AM EDT | 2024-11-15 | 4.25 | 3.55 | 3.65 | -0.55 | -11.46% | 86 | 1,833 | 48.16% |
| AMD241220C00240000 | 2024-05-23 9:33AM EDT | 2024-12-20 | 6.90 | 4.70 | 4.80 | +0.35 | +5.34% | 18 | 431 | 47.80% |
| AMD250117C00240000 | 2024-05-23 10:43AM EDT | 2025-01-17 | 5.58 | 5.65 | 5.85 | -1.12 | -16.72% | 74 | 4,090 | 47.91% |
| AMD250321C00240000 | 2024-05-23 3:43PM EDT | 2025-03-21 | 8.60 | 7.85 | 8.85 | -1.50 | -15.08% | 17 | 185 | 49.47% |
| AMD250620C00240000 | 2024-05-22 11:29AM EDT | 2025-06-20 | 12.40 | 11.25 | 12.30 | -2.45 | -16.50% | 2 | 1,952 | 49.57% |
| AMD250815C00240000 | 2024-05-23 9:34AM EDT | 2025-08-15 | 19.30 | 12.65 | 15.95 | +8.11 | +72.48% | 1 | 192 | 52.11% |
| AMD251219C00240000 | 2024-05-23 3:33PM EDT | 2025-12-19 | 18.87 | 18.15 | 20.20 | -2.77 | -12.80% | 19 | 248 | 50.34% |
| AMD260116C00240000 | 2024-05-23 1:06PM EDT | 2026-01-16 | 20.75 | 19.25 | 20.65 | -0.80 | -3.71% | 3 | 512 | 50.14% |
| AMD260618C00240000 | 2024-05-22 3:06PM EDT | 2026-06-18 | 26.00 | 23.85 | 26.85 | -1.20 | -4.41% | 1 | 464 | 50.82% |
| AMD261218C00240000 | 2024-05-23 1:20PM EDT | 2026-12-18 | 30.90 | 29.40 | 32.65 | -2.10 | -6.36% | 2 | 183 | 51.18% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00240000 | 2024-05-17 1:42PM EDT | 2024-05-24 | 75.86 | 79.50 | 80.10 | 0.00 | - | 2 | 0 | 257.03% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 79.65 | 80.05 | 0.00 | - | 1 | 0 | 68.46% |
| AMD240719P00240000 | 2024-05-17 10:02AM EDT | 2024-07-19 | 75.49 | 79.75 | 80.20 | 0.00 | - | 1 | 1 | 52.20% |
| AMD240920P00240000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 75.78 | 79.65 | 80.70 | 0.00 | - | 4 | 2 | 43.69% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 79.55 | 80.30 | 0.00 | - | 22 | 0 | 36.13% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 80.00 | 80.65 | 0.00 | - | 8 | 0 | 35.82% |
| AMD241220P00240000 | 2024-05-16 2:45PM EDT | 2024-12-20 | 77.05 | 79.15 | 81.65 | 0.00 | - | 2 | 22 | 37.92% |
| AMD250117P00240000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 78.00 | 80.10 | 81.45 | 0.00 | - | 1 | 263 | 34.79% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 80.10 | 83.15 | 0.00 | - | 1 | 1 | 36.66% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 78.45 | 80.85 | 0.00 | - | 1 | 62 | 24.93% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 84.25 | 87.40 | 0.00 | - | 1 | 27 | 34.32% |
| AMD260116P00240000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 87.50 | 84.15 | 88.10 | 0.00 | - | 1 | 169 | 34.60% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 42.01% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 86.75 | 90.00 | 0.00 | - | 14 | 4 | 30.03% |
© 2024 Yahoo. All rights reserved.