Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:360.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00360000 | 2024-05-22 3:55PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,515 | 84.38% |
| AMD240719C00360000 | 2024-05-23 12:16PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 50 | 3,312 | 67.19% |
| AMD240816C00360000 | 2024-05-22 12:13PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 5 | 154 | 57.81% |
| AMD240920C00360000 | 2024-05-23 12:51PM EDT | 2024-09-20 | 0.12 | 0.08 | 0.10 | -0.02 | -14.29% | 543 | 2,066 | 53.42% |
| AMD241018C00360000 | 2024-05-23 9:52AM EDT | 2024-10-18 | 0.26 | 0.15 | 0.19 | +0.05 | +23.81% | 74 | 247 | 51.66% |
| AMD241115C00360000 | 2024-05-22 1:16PM EDT | 2024-11-15 | 0.49 | 0.33 | 0.39 | 0.00 | - | 20 | 208 | 52.00% |
| AMD241220C00360000 | 2024-05-22 12:38PM EDT | 2024-12-20 | 0.84 | 0.55 | 0.65 | 0.00 | - | 82 | 2,059 | 51.07% |
| AMD250117C00360000 | 2024-05-23 2:06PM EDT | 2025-01-17 | 0.83 | 0.81 | 0.86 | -0.20 | -19.42% | 231 | 4,592 | 50.49% |
| AMD250321C00360000 | 2024-05-23 1:55PM EDT | 2025-03-21 | 1.55 | 1.52 | 1.69 | -0.57 | -26.89% | 15 | 112 | 50.24% |
| AMD250620C00360000 | 2024-05-23 1:23PM EDT | 2025-06-20 | 3.05 | 2.71 | 3.05 | -0.65 | -17.57% | 2 | 1,842 | 50.09% |
| AMD251219C00360000 | 2024-05-22 2:06PM EDT | 2025-12-19 | 7.40 | 6.25 | 7.50 | 0.00 | - | 1 | 263 | 50.48% |
| AMD260116C00360000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 8.00 | 7.00 | 7.85 | -0.62 | -7.19% | 2 | 830 | 50.36% |
| AMD260618C00360000 | 2024-05-17 9:44AM EDT | 2026-06-18 | 12.50 | 9.65 | 11.20 | 0.00 | - | 1 | 3 | 50.85% |
| AMD261218C00360000 | 2024-05-15 11:05AM EDT | 2026-12-18 | 13.98 | 14.00 | 16.40 | 0.00 | - | 4 | 204 | 50.55% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00360000 | 2024-05-16 10:15AM EDT | 2024-06-21 | 198.05 | 200.00 | 200.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-05-08 10:00AM EDT | 2025-01-17 | 204.75 | 199.70 | 200.75 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 51.02% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 193.60 | 197.50 | 0.00 | - | - | 0 | 0.00% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 204.00 | 209.00 | 0.00 | - | 2 | 0 | 41.68% |
© 2024 Yahoo. All rights reserved.