Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Strike:300.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00300000 | 2024-05-23 2:02PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 90.63% |
| AMD240621C00300000 | 2024-05-23 9:40AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 3,948 | 72.66% |
| AMD240719C00300000 | 2024-05-23 12:38PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 158 | 7,803 | 58.40% |
| AMD240816C00300000 | 2024-05-23 1:38PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | -0.07 | -36.84% | 305 | 2,528 | 53.03% |
| AMD240920C00300000 | 2024-05-23 11:22AM EDT | 2024-09-20 | 0.37 | 0.27 | 0.30 | -0.05 | -11.90% | 27 | 2,046 | 49.95% |
| AMD241018C00300000 | 2024-05-23 10:48AM EDT | 2024-10-18 | 0.52 | 0.47 | 0.52 | -0.13 | -20.00% | 3 | 2,446 | 48.76% |
| AMD241115C00300000 | 2024-05-23 2:06PM EDT | 2024-11-15 | 1.00 | 0.97 | 1.02 | -0.28 | -21.87% | 162 | 1,227 | 50.02% |
| AMD241220C00300000 | 2024-05-23 2:00PM EDT | 2024-12-20 | 1.50 | 1.45 | 1.53 | -0.42 | -21.87% | 125 | 607 | 49.33% |
| AMD250117C00300000 | 2024-05-23 2:12PM EDT | 2025-01-17 | 1.97 | 1.90 | 1.99 | -0.55 | -22.18% | 711 | 8,948 | 48.91% |
| AMD250321C00300000 | 2024-05-23 1:54PM EDT | 2025-03-21 | 3.50 | 2.90 | 3.45 | -1.10 | -23.91% | 11 | 82 | 49.32% |
| AMD250620C00300000 | 2024-05-23 1:44PM EDT | 2025-06-20 | 5.75 | 5.05 | 5.65 | -0.90 | -13.53% | 23 | 2,615 | 49.23% |
| AMD250815C00300000 | 2024-05-23 10:52AM EDT | 2025-08-15 | 7.00 | 5.80 | 7.95 | -1.10 | -13.58% | 13 | 419 | 51.00% |
| AMD251219C00300000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 12.00 | 10.60 | 11.20 | 0.00 | - | 2 | 376 | 50.03% |
| AMD260116C00300000 | 2024-05-23 2:11PM EDT | 2026-01-16 | 11.75 | 11.35 | 12.45 | -1.25 | -9.62% | 74 | 1,039 | 50.39% |
| AMD260618C00300000 | 2024-05-15 12:52PM EDT | 2026-06-18 | 15.10 | 16.00 | 17.50 | 0.00 | - | 15 | 1,098 | 51.25% |
| AMD261218C00300000 | 2024-05-23 1:43PM EDT | 2026-12-18 | 21.44 | 20.40 | 22.40 | -2.56 | -10.67% | 6 | 411 | 51.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 187.57% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 123.65% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 86.09% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 140.00 | 141.25 | 0.00 | - | 20 | 0 | 36.67% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 139.40 | 141.45 | 0.00 | - | - | 0 | 34.82% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 50.78% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 0.00% |
| AMD260618P00300000 | 2024-05-21 10:27AM EDT | 2026-06-18 | 137.52 | 139.85 | 143.40 | 0.00 | - | 11 | 12 | 29.12% |
| AMD261218P00300000 | 2024-05-21 10:27AM EDT | 2026-12-18 | 138.45 | 140.55 | 144.40 | 0.00 | - | 11 | 28 | 28.27% |
© 2024 Yahoo. All rights reserved.