Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00090000 | 2024-06-06 3:45PM EDT | 2024-06-07 | 77.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240614C00090000 | 2024-06-06 3:45PM EDT | 2024-06-14 | 77.73 | 0.00 | 0.00 | +2.33 | +3.09% | 1 | 0 | 0.00% |
| AMD240621C00090000 | 2024-06-05 2:17PM EDT | 2024-06-21 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719C00090000 | 2024-06-04 11:13AM EDT | 2024-07-19 | 71.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00090000 | 2024-05-30 1:24PM EDT | 2024-08-16 | 79.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240920C00090000 | 2024-06-04 12:50PM EDT | 2024-09-20 | 73.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00090000 | 2024-05-24 2:24PM EDT | 2024-10-18 | 79.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241115C00090000 | 2024-05-17 3:32PM EDT | 2024-11-15 | 77.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00090000 | 2024-05-29 1:03PM EDT | 2024-12-20 | 79.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00090000 | 2024-06-03 3:51PM EDT | 2025-01-17 | 77.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250321C00090000 | 2024-06-03 3:30PM EDT | 2025-03-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250620C00090000 | 2024-05-28 10:49AM EDT | 2025-06-20 | 89.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00090000 | 2024-06-04 12:18PM EDT | 2025-08-15 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00090000 | 2024-05-31 2:48PM EDT | 2025-12-19 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00090000 | 2024-06-06 1:17PM EDT | 2026-01-16 | 89.21 | 0.00 | 0.00 | +2.28 | +2.62% | 1 | 0 | 0.00% |
| AMD260618C00090000 | 2024-06-04 2:12PM EDT | 2026-06-18 | 85.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00090000 | 2024-05-31 10:04AM EDT | 2026-12-18 | 96.23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607P00090000 | 2024-05-31 10:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240614P00090000 | 2024-05-29 10:12AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240621P00090000 | 2024-06-03 11:57AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240628P00090000 | 2024-05-29 10:09AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AMD240705P00090000 | 2024-06-03 11:32AM EDT | 2024-07-05 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMD240719P00090000 | 2024-06-05 2:19PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240816P00090000 | 2024-06-06 9:30AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240920P00090000 | 2024-06-06 3:35PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD241018P00090000 | 2024-06-06 3:57PM EDT | 2024-10-18 | 0.32 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AMD241115P00090000 | 2024-06-04 11:56AM EDT | 2024-11-15 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241220P00090000 | 2024-06-05 11:01AM EDT | 2024-12-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD250117P00090000 | 2024-06-06 11:08AM EDT | 2025-01-17 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250321P00090000 | 2024-05-28 2:47PM EDT | 2025-03-21 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250620P00090000 | 2024-06-06 1:56PM EDT | 2025-06-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| AMD250815P00090000 | 2024-05-28 10:27AM EDT | 2025-08-15 | 2.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219P00090000 | 2024-06-05 12:44PM EDT | 2025-12-19 | 4.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD260116P00090000 | 2024-05-31 12:44PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD260618P00090000 | 2024-05-30 12:39PM EDT | 2026-06-18 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD261218P00090000 | 2024-06-05 3:19PM EDT | 2026-12-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.