Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00290000 | 2024-05-22 3:57PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240621C00290000 | 2024-06-03 2:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMD240719C00290000 | 2024-06-06 2:54PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240816C00290000 | 2024-06-06 11:42AM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240920C00290000 | 2024-06-06 2:35PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMD241018C00290000 | 2024-06-06 3:32PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241115C00290000 | 2024-06-05 2:21PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241220C00290000 | 2024-06-06 10:36AM EDT | 2024-12-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117C00290000 | 2024-06-06 1:28PM EDT | 2025-01-17 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250321C00290000 | 2024-06-06 10:36AM EDT | 2025-03-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250620C00290000 | 2024-06-05 12:19PM EDT | 2025-06-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD250815C00290000 | 2024-06-05 11:01AM EDT | 2025-08-15 | 9.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| AMD251219C00290000 | 2024-05-30 10:09AM EDT | 2025-12-19 | 13.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00290000 | 2024-06-05 12:19PM EDT | 2026-01-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMD260618C00290000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00290000 | 2024-06-05 11:22AM EDT | 2026-12-18 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 200.34% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 174.57% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 81.95% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 52.55% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 40.34% |
© 2024 Yahoo. All rights reserved.