Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:350.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00350000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,636 | 79.69% |
| AMD240719C00350000 | 2024-05-23 12:31PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 330 | 1,334 | 64.84% |
| AMD240816C00350000 | 2024-05-23 10:59AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.06 | +0.04 | +133.33% | 3 | 294 | 56.64% |
| AMD240920C00350000 | 2024-05-23 10:08AM EDT | 2024-09-20 | 0.15 | 0.11 | 0.14 | -0.03 | -16.67% | 5 | 898 | 52.64% |
| AMD241018C00350000 | 2024-05-17 12:14PM EDT | 2024-10-18 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 1 | 1,241 | 50.78% |
| AMD241115C00350000 | 2024-05-16 11:31AM EDT | 2024-11-15 | 0.60 | 0.43 | 0.49 | 0.00 | - | 25 | 204 | 51.22% |
| AMD241220C00350000 | 2024-05-22 9:52AM EDT | 2024-12-20 | 0.96 | 0.71 | 0.81 | 0.00 | - | 1 | 466 | 50.46% |
| AMD250117C00350000 | 2024-05-23 12:19PM EDT | 2025-01-17 | 1.04 | 1.00 | 1.10 | -0.11 | -9.57% | 7 | 3,126 | 50.00% |
| AMD250321C00350000 | 2024-05-23 10:53AM EDT | 2025-03-21 | 1.80 | 1.85 | 1.96 | -0.51 | -22.08% | 5 | 88 | 49.85% |
| AMD250620C00350000 | 2024-05-23 1:15PM EDT | 2025-06-20 | 3.45 | 3.40 | 3.55 | -0.45 | -11.25% | 16 | 792 | 49.59% |
| AMD251219C00350000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 5.17 | 7.20 | 8.15 | 0.00 | - | 1 | 174 | 50.86% |
| AMD260116C00350000 | 2024-05-23 10:23AM EDT | 2026-01-16 | 8.60 | 7.95 | 8.35 | -0.50 | -5.49% | 11 | 577 | 50.02% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 11.60 | 12.55 | 0.00 | - | 379 | 1,115 | 50.14% |
| AMD261218C00350000 | 2024-05-23 12:37PM EDT | 2026-12-18 | 17.00 | 15.95 | 17.10 | -1.35 | -7.36% | 29 | 4,503 | 50.22% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 290.39% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 38.28% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 75.82% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 50.65% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 52.90% |
| AMD261218P00350000 | 2024-05-22 10:25AM EDT | 2026-12-18 | 182.66 | 185.80 | 189.60 | 0.00 | - | 2 | 10 | 27.45% |
© 2024 Yahoo. All rights reserved.