Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:250.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00250000 | 2024-05-20 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 478 | 187.50% |
| AMD240531C00250000 | 2024-05-23 12:03PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 322 | 87.50% |
| AMD240607C00250000 | 2024-05-22 2:17PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 60 | 72.66% |
| AMD240621C00250000 | 2024-05-23 12:51PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 617 | 10,284 | 58.20% |
| AMD240628C00250000 | 2024-05-22 3:24PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.13 | 0.00 | - | 4 | 12 | 55.27% |
| AMD240719C00250000 | 2024-05-23 1:35PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | -0.08 | -29.63% | 252 | 4,390 | 50.00% |
| AMD240816C00250000 | 2024-05-23 1:20PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.58 | -0.21 | -28.00% | 643 | 1,716 | 49.12% |
| AMD240920C00250000 | 2024-05-23 1:36PM EDT | 2024-09-20 | 1.18 | 1.14 | 1.19 | -0.36 | -23.38% | 282 | 4,993 | 47.44% |
| AMD241018C00250000 | 2024-05-23 1:21PM EDT | 2024-10-18 | 1.82 | 1.82 | 1.85 | -0.45 | -19.82% | 109 | 2,720 | 47.07% |
| AMD241115C00250000 | 2024-05-23 12:45PM EDT | 2024-11-15 | 3.20 | 3.00 | 3.15 | -0.43 | -11.85% | 47 | 648 | 49.31% |
| AMD241220C00250000 | 2024-05-23 11:15AM EDT | 2024-12-20 | 4.22 | 4.10 | 4.20 | -1.13 | -21.12% | 63 | 2,594 | 48.84% |
| AMD250117C00250000 | 2024-05-23 1:36PM EDT | 2025-01-17 | 5.00 | 5.00 | 5.15 | -0.70 | -12.13% | 349 | 8,126 | 48.82% |
| AMD250321C00250000 | 2024-05-23 1:10PM EDT | 2025-03-21 | 7.50 | 7.15 | 8.20 | -0.90 | -10.71% | 117 | 495 | 50.78% |
| AMD250620C00250000 | 2024-05-23 10:02AM EDT | 2025-06-20 | 11.45 | 10.70 | 11.25 | -0.55 | -4.58% | 9 | 2,917 | 50.22% |
| AMD250815C00250000 | 2024-05-22 11:07AM EDT | 2025-08-15 | 15.50 | 12.75 | 13.45 | 0.00 | - | 1 | 189 | 50.03% |
| AMD251219C00250000 | 2024-05-20 2:18PM EDT | 2025-12-19 | 19.71 | 17.60 | 19.00 | 0.00 | - | 6 | 486 | 51.35% |
| AMD260116C00250000 | 2024-05-23 11:51AM EDT | 2026-01-16 | 19.53 | 18.45 | 19.75 | -0.47 | -2.35% | 14 | 1,561 | 51.18% |
| AMD260618C00250000 | 2024-05-22 3:31PM EDT | 2026-06-18 | 25.35 | 22.90 | 25.75 | 0.00 | - | 228 | 424 | 51.62% |
| AMD261218C00250000 | 2024-05-23 11:51AM EDT | 2026-12-18 | 31.30 | 29.60 | 30.60 | -1.64 | -4.98% | 20 | 239 | 52.03% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00250000 | 2024-05-22 2:32PM EDT | 2024-06-21 | 85.92 | 88.20 | 88.65 | 0.00 | - | 1 | 1 | 0.00% |
| AMD240719P00250000 | 2024-04-17 2:22PM EDT | 2024-07-19 | 94.75 | 85.20 | 85.95 | 0.00 | - | 91 | 0 | 0.00% |
| AMD240816P00250000 | 2024-04-12 2:45PM EDT | 2024-08-16 | 87.67 | 97.55 | 98.55 | 0.00 | - | 1 | 0 | 96.39% |
| AMD240920P00250000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 85.64 | 87.40 | 88.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00250000 | 2024-05-17 11:15AM EDT | 2024-10-18 | 83.14 | 87.90 | 88.65 | 0.00 | - | 6 | 2 | 0.00% |
| AMD241115P00250000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 86.15 | 87.85 | 88.70 | 0.00 | - | 4 | 2 | 0.00% |
| AMD241220P00250000 | 2024-05-22 10:46AM EDT | 2024-12-20 | 82.36 | 87.95 | 88.75 | 0.00 | - | 20 | 20 | 0.00% |
| AMD250117P00250000 | 2024-05-01 2:54PM EDT | 2025-01-17 | 102.80 | 88.40 | 89.35 | 0.00 | - | 2 | 120 | 0.00% |
| AMD250321P00250000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 97.93 | 88.55 | 91.15 | 0.00 | - | 5 | 15 | 31.80% |
| AMD250620P00250000 | 2024-05-08 11:24AM EDT | 2025-06-20 | 97.95 | 90.20 | 92.50 | 0.00 | - | 77 | 119 | 32.41% |
| AMD250815P00250000 | 2024-02-20 10:40AM EDT | 2025-08-15 | 90.65 | 80.75 | 82.50 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00250000 | 2024-04-17 1:49PM EDT | 2025-12-19 | 98.73 | 89.95 | 93.20 | 0.00 | - | 2 | 28 | 28.43% |
| AMD260116P00250000 | 2024-05-07 12:39PM EDT | 2026-01-16 | 98.25 | 92.40 | 94.65 | 0.00 | - | 1 | 116 | 30.66% |
| AMD260618P00250000 | 2024-05-01 9:34AM EDT | 2026-06-18 | 106.50 | 93.50 | 96.50 | 0.00 | - | 20 | 11 | 30.31% |
| AMD261218P00250000 | 2024-05-22 11:27AM EDT | 2026-12-18 | 94.80 | 95.70 | 99.35 | 0.00 | - | 1 | 7 | 30.81% |
© 2024 Yahoo. All rights reserved.