Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:280.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00280000 | 2024-05-20 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 231.25% |
| AMD240614C00280000 | 2024-05-17 3:00PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 71.88% |
| AMD240621C00280000 | 2024-05-23 2:55PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 34 | 1,389 | 64.84% |
| AMD240719C00280000 | 2024-05-23 9:44AM EDT | 2024-07-19 | 0.12 | 0.06 | 0.08 | +0.01 | +9.09% | 13 | 1,051 | 54.30% |
| AMD240816C00280000 | 2024-05-23 3:21PM EDT | 2024-08-16 | 0.18 | 0.19 | 0.22 | -0.15 | -45.45% | 363 | 402 | 50.68% |
| AMD240920C00280000 | 2024-05-23 2:28PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.47 | -0.18 | -28.57% | 28 | 646 | 48.10% |
| AMD241018C00280000 | 2024-05-23 11:36AM EDT | 2024-10-18 | 0.78 | 0.77 | 0.81 | -0.30 | -27.78% | 308 | 1,174 | 47.44% |
| AMD241115C00280000 | 2024-05-23 3:30PM EDT | 2024-11-15 | 1.48 | 1.48 | 1.54 | -0.61 | -29.19% | 12 | 138 | 49.16% |
| AMD241220C00280000 | 2024-05-23 2:00PM EDT | 2024-12-20 | 2.09 | 2.16 | 2.23 | -0.57 | -21.43% | 12 | 943 | 48.65% |
| AMD250117C00280000 | 2024-05-23 3:32PM EDT | 2025-01-17 | 2.77 | 2.72 | 2.82 | -0.55 | -16.57% | 86 | 1,667 | 48.29% |
| AMD250321C00280000 | 2024-05-23 11:30AM EDT | 2025-03-21 | 4.95 | 4.25 | 4.60 | -0.25 | -4.81% | 206 | 594 | 48.77% |
| AMD250620C00280000 | 2024-05-23 3:19PM EDT | 2025-06-20 | 7.10 | 6.80 | 7.85 | -1.30 | -15.48% | 43 | 978 | 50.23% |
| AMD250815C00280000 | 2024-05-17 11:54AM EDT | 2025-08-15 | 10.59 | 8.00 | 9.40 | 0.00 | - | 3 | 166 | 49.94% |
| AMD251219C00280000 | 2024-05-16 10:14AM EDT | 2025-12-19 | 13.55 | 12.70 | 13.20 | +0.10 | +0.74% | 2 | 32 | 50.00% |
| AMD260116C00280000 | 2024-05-22 10:26AM EDT | 2026-01-16 | 16.43 | 13.55 | 14.70 | 0.00 | - | 4 | 234 | 50.14% |
| AMD260618C00280000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 17.15 | 18.10 | 18.95 | 0.00 | - | 1 | 7 | 50.15% |
| AMD261218C00280000 | 2024-05-23 2:28PM EDT | 2026-12-18 | 23.80 | 22.60 | 24.50 | -3.20 | -11.85% | 1 | 70 | 50.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 113.68% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 114.70 | 119.75 | 120.40 | 0.00 | - | 2 | 0 | 48.41% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 105.77% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 68.53% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 39.50% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 36.72% |
© 2024 Yahoo. All rights reserved.