Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:330.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00330000 | 2024-05-17 11:32AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 287.50% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 134.38% |
| AMD240621C00330000 | 2024-05-09 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 669 | 73.44% |
| AMD240719C00330000 | 2024-05-22 3:09PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 1 | 469 | 61.72% |
| AMD240816C00330000 | 2024-05-23 10:44AM EDT | 2024-08-16 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 16 | 403 | 55.18% |
| AMD240920C00330000 | 2024-05-23 9:36AM EDT | 2024-09-20 | 0.28 | 0.17 | 0.21 | +0.04 | +16.67% | 10 | 1,581 | 51.32% |
| AMD241018C00330000 | 2024-05-20 12:17PM EDT | 2024-10-18 | 0.43 | 0.31 | 0.36 | 0.00 | - | 1 | 497 | 50.24% |
| AMD241115C00330000 | 2024-05-22 1:16PM EDT | 2024-11-15 | 0.80 | 0.65 | 0.71 | 0.00 | - | 10 | 244 | 50.61% |
| AMD241220C00330000 | 2024-05-23 11:33AM EDT | 2024-12-20 | 1.09 | 1.02 | 1.14 | -0.21 | -16.15% | 11 | 574 | 50.42% |
| AMD250117C00330000 | 2024-05-23 10:07AM EDT | 2025-01-17 | 1.40 | 1.41 | 1.48 | -0.40 | -22.22% | 9 | 377 | 49.70% |
| AMD250321C00330000 | 2024-05-20 3:30PM EDT | 2025-03-21 | 3.35 | 2.51 | 2.77 | +0.85 | +34.00% | 1 | 230 | 50.25% |
| AMD250620C00330000 | 2024-05-22 2:08PM EDT | 2025-06-20 | 4.85 | 4.45 | 4.65 | 0.00 | - | 1 | 490 | 49.82% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 2025-12-19 | 8.93 | 8.70 | 10.25 | 0.00 | - | 1 | 131 | 50.43% |
| AMD260116C00330000 | 2024-05-21 12:04PM EDT | 2026-01-16 | 10.20 | 9.65 | 10.65 | 0.00 | - | 5 | 258 | 50.34% |
| AMD260618C00330000 | 2024-05-17 11:30AM EDT | 2026-06-18 | 15.00 | 13.90 | 16.10 | 0.00 | - | 1 | 12 | 51.46% |
| AMD261218C00330000 | 2024-05-20 10:34AM EDT | 2026-12-18 | 19.55 | 18.55 | 19.75 | 0.00 | - | 1 | 34 | 50.74% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 2024-06-21 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 233.33% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 2024-07-19 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 2024-08-16 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 2024-09-20 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 2024-10-18 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 2024-12-20 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 95.10% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 177.55 | 181.60 | 0.00 | - | 2 | 0 | 76.16% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 73.77% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 2025-12-19 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 64.17% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 2026-01-16 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 173.14 | 164.50 | 168.40 | 0.00 | - | - | 0 | 24.70% |
© 2024 Yahoo. All rights reserved.