Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00080000 | 2024-05-30 2:58PM EDT | 2024-06-07 | 87.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240614C00080000 | 2024-05-23 3:49PM EDT | 2024-06-14 | 80.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00080000 | 2024-06-05 3:26PM EDT | 2024-06-21 | 86.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240628C00080000 | 2024-05-31 11:58AM EDT | 2024-06-28 | 81.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00080000 | 2024-06-03 10:45AM EDT | 2024-07-19 | 85.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240920C00080000 | 2024-05-30 2:05PM EDT | 2024-09-20 | 89.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00080000 | 2024-05-23 10:58AM EDT | 2024-12-20 | 83.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00080000 | 2024-06-04 1:37PM EDT | 2025-01-17 | 83.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00080000 | 2024-05-08 9:40AM EDT | 2025-03-21 | 79.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00080000 | 2024-06-06 2:45PM EDT | 2025-06-20 | 93.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250815C00080000 | 2024-05-14 11:04AM EDT | 2025-08-15 | 79.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD251219C00080000 | 2024-06-03 10:09AM EDT | 2025-12-19 | 94.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00080000 | 2024-06-06 1:50PM EDT | 2026-01-16 | 97.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00080000 | 2024-06-03 12:44PM EDT | 2026-06-18 | 94.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMD261218C00080000 | 2024-06-05 1:51PM EDT | 2026-12-18 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00080000 | 2024-05-01 3:44PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 4 | 437.50% |
| AMD240614P00080000 | 2024-06-03 12:39PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240621P00080000 | 2024-06-05 10:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240712P00080000 | 2024-05-31 10:38AM EDT | 2024-07-12 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719P00080000 | 2024-06-06 10:53AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240920P00080000 | 2024-06-03 12:20PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| AMD241220P00080000 | 2024-06-04 12:43PM EDT | 2024-12-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD250117P00080000 | 2024-06-05 11:12AM EDT | 2025-01-17 | 0.54 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AMD250321P00080000 | 2024-06-05 11:47AM EDT | 2025-03-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD250620P00080000 | 2024-06-05 1:34PM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250815P00080000 | 2024-05-24 11:48AM EDT | 2025-08-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD251219P00080000 | 2024-06-06 3:29PM EDT | 2025-12-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00080000 | 2024-06-03 3:39PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD260618P00080000 | 2024-05-29 3:30PM EDT | 2026-06-18 | 4.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD261218P00080000 | 2024-06-06 12:39PM EDT | 2026-12-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.