Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:51PM EDT. Market open.
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00070000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 86.50 | 94.05 | 94.45 | 0.00 | - | 10 | 997 | 190.23% |
| AMD240719C00070000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 82.96 | 94.20 | 94.95 | 0.00 | - | 1 | 20 | 143.04% |
| AMD240920C00070000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 77.88 | 95.15 | 95.85 | 0.00 | - | 8 | 62 | 109.62% |
| AMD241220C00070000 | 2024-05-16 12:10PM EDT | 2024-12-20 | 99.16 | 96.15 | 97.05 | 0.00 | - | 1 | 9 | 90.88% |
| AMD250117C00070000 | 2024-05-23 9:58AM EDT | 2025-01-17 | 100.75 | 96.55 | 97.50 | +17.75 | +21.39% | 3 | 1,471 | 88.11% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 83.97% |
| AMD250620C00070000 | 2024-05-22 3:05PM EDT | 2025-06-20 | 99.75 | 98.00 | 100.85 | 0.00 | - | 5 | 59 | 79.43% |
| AMD250815C00070000 | 2024-05-01 11:18AM EDT | 2025-08-15 | 80.60 | 98.05 | 102.00 | 0.00 | - | 1 | 2 | 76.62% |
| AMD251219C00070000 | 2024-05-07 1:55PM EDT | 2025-12-19 | 92.85 | 99.65 | 103.40 | 0.00 | - | 1 | 112 | 72.61% |
| AMD260116C00070000 | 2024-05-22 3:05PM EDT | 2026-01-16 | 102.45 | 100.75 | 103.45 | 0.00 | - | 5 | 29 | 72.68% |
| AMD260618C00070000 | 2024-05-21 3:38PM EDT | 2026-06-18 | 104.80 | 102.40 | 106.05 | 0.00 | - | 1 | 105 | 70.59% |
| AMD261218C00070000 | 2024-05-20 3:12PM EDT | 2026-12-18 | 108.48 | 104.50 | 108.35 | 0.00 | - | 3 | 15 | 68.44% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00070000 | 2024-05-22 2:31PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,325 | 90.63% |
| AMD240719P00070000 | 2024-05-23 11:22AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 757 | 70.31% |
| AMD240920P00070000 | 2024-05-23 10:30AM EDT | 2024-09-20 | 0.06 | 0.05 | 0.09 | -0.02 | -25.00% | 5 | 1,808 | 58.40% |
| AMD241220P00070000 | 2024-05-23 11:53AM EDT | 2024-12-20 | 0.27 | 0.21 | 0.30 | +0.01 | +3.85% | 2 | 329 | 52.20% |
| AMD250117P00070000 | 2024-05-23 11:23AM EDT | 2025-01-17 | 0.33 | 0.30 | 0.35 | +0.01 | +3.13% | 10 | 20,310 | 50.88% |
| AMD250321P00070000 | 2024-05-15 9:31AM EDT | 2025-03-21 | 0.63 | 0.10 | 1.25 | 0.00 | - | 15 | 31 | 51.12% |
| AMD250620P00070000 | 2024-05-09 2:51PM EDT | 2025-06-20 | 1.20 | 0.44 | 1.33 | 0.00 | - | 5 | 1,535 | 51.22% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 2025-08-15 | 1.48 | 0.49 | 1.84 | 0.00 | - | 100 | 124 | 51.54% |
| AMD251219P00070000 | 2024-05-16 3:06PM EDT | 2025-12-19 | 1.95 | 1.20 | 2.37 | 0.00 | - | 3 | 6,525 | 48.43% |
| AMD260116P00070000 | 2024-05-16 10:00AM EDT | 2026-01-16 | 2.13 | 1.70 | 2.45 | 0.00 | - | 1 | 776 | 47.69% |
| AMD260618P00070000 | 2024-05-06 11:50AM EDT | 2026-06-18 | 3.50 | 2.29 | 3.65 | 0.00 | - | 3 | 732 | 47.42% |
| AMD261218P00070000 | 2024-05-23 10:51AM EDT | 2026-12-18 | 4.00 | 3.75 | 4.10 | +0.15 | +3.90% | 15 | 377 | 44.02% |
© 2024 Yahoo. All rights reserved.