Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:380.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00380000 | 2024-05-22 1:19PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 862 | 87.50% |
| AMD240719C00380000 | 2024-05-23 9:34AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 815 | 634 | 71.09% |
| AMD240816C00380000 | 2024-05-20 9:30AM EDT | 2024-08-16 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 644 | 59.38% |
| AMD240920C00380000 | 2024-05-23 10:43AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | -0.02 | -20.00% | 21 | 1,748 | 54.49% |
| AMD241018C00380000 | 2024-05-20 12:55PM EDT | 2024-10-18 | 0.15 | 0.11 | 0.15 | 0.00 | - | 4 | 208 | 52.83% |
| AMD241115C00380000 | 2024-05-23 12:51PM EDT | 2024-11-15 | 0.34 | 0.24 | 0.30 | +0.03 | +9.68% | 1 | 45 | 52.78% |
| AMD241220C00380000 | 2024-05-20 10:53AM EDT | 2024-12-20 | 0.60 | 0.42 | 0.51 | 0.00 | - | 25 | 225 | 51.78% |
| AMD250117C00380000 | 2024-05-23 11:14AM EDT | 2025-01-17 | 0.63 | 0.60 | 0.72 | -0.25 | -26.32% | 3 | 142 | 51.17% |
| AMD250620C00380000 | 2024-05-22 1:36PM EDT | 2025-06-20 | 2.91 | 2.33 | 2.65 | 0.00 | - | 10 | 182 | 50.22% |
| AMD250815C00380000 | 2024-05-16 11:10AM EDT | 2025-08-15 | 4.05 | 2.97 | 3.60 | 0.00 | - | 7 | 116 | 50.79% |
| AMD251219C00380000 | 2024-05-23 11:57AM EDT | 2025-12-19 | 6.00 | 5.30 | 5.60 | -0.37 | -5.81% | 1 | 6 | 49.82% |
| AMD260116C00380000 | 2024-05-23 9:44AM EDT | 2026-01-16 | 6.50 | 4.95 | 6.30 | -0.35 | -5.11% | 4 | 431 | 50.14% |
| AMD260618C00380000 | 2024-05-23 9:38AM EDT | 2026-06-18 | 12.00 | 8.30 | 9.65 | +1.74 | +16.96% | 2 | 11 | 50.40% |
| AMD261218C00380000 | 2024-05-15 11:59AM EDT | 2026-12-18 | 12.37 | 12.75 | 13.85 | 0.00 | - | 52 | 178 | 50.67% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00380000 | 2024-05-21 9:41AM EDT | 2025-01-17 | 206.35 | 220.15 | 221.35 | -7.55 | -3.53% | 6 | 0 | 52.10% |
| AMD250620P00380000 | 2024-03-21 10:30AM EDT | 2025-06-20 | 200.72 | 231.00 | 236.00 | 0.00 | - | - | 0 | 76.48% |
| AMD251219P00380000 | 2024-03-18 2:40PM EDT | 2025-12-19 | 188.90 | 223.50 | 228.50 | 0.00 | - | 7 | 0 | 54.62% |
| AMD260116P00380000 | 2024-05-14 10:06AM EDT | 2026-01-16 | 226.50 | 218.65 | 222.50 | 0.00 | - | 5 | 0 | 38.60% |
| AMD260618P00380000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 225.47 | 213.00 | 218.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.