Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00110000 | 2024-05-17 3:39PM EDT | 2024-05-24 | 55.28 | 54.45 | 54.95 | +0.88 | +1.62% | 3 | 60 | 176.56% |
| AMD240531C00110000 | 2024-05-17 10:16AM EDT | 2024-05-31 | 55.51 | 54.45 | 55.15 | 0.00 | - | 1 | 7 | 113.09% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 53.18 | 54.55 | 55.35 | 0.00 | - | 3 | 8 | 97.07% |
| AMD240621C00110000 | 2024-05-21 1:35PM EDT | 2024-06-21 | 55.78 | 54.85 | 55.55 | -1.42 | -2.48% | 3 | 6,200 | 80.27% |
| AMD240719C00110000 | 2024-05-20 12:55PM EDT | 2024-07-19 | 59.30 | 55.35 | 56.15 | 0.00 | - | 1 | 207 | 67.38% |
| AMD240816C00110000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 57.01 | 56.15 | 57.00 | 0.00 | - | 27 | 60 | 63.79% |
| AMD240920C00110000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 56.40 | 57.20 | 57.90 | 0.00 | - | 1 | 725 | 60.58% |
| AMD241018C00110000 | 2024-05-20 9:31AM EDT | 2024-10-18 | 60.00 | 57.10 | 58.75 | 0.00 | - | 1 | 74 | 56.73% |
| AMD241115C00110000 | 2024-05-20 10:01AM EDT | 2024-11-15 | 61.70 | 59.25 | 60.45 | 0.00 | - | 1 | 92 | 60.92% |
| AMD241220C00110000 | 2024-05-21 10:50AM EDT | 2024-12-20 | 60.14 | 59.70 | 61.40 | +3.25 | +5.71% | 2 | 69 | 58.37% |
| AMD250117C00110000 | 2024-05-20 3:53PM EDT | 2025-01-17 | 60.76 | 59.55 | 62.65 | -1.96 | -3.13% | 2 | 4,793 | 56.79% |
| AMD250321C00110000 | 2024-05-21 3:50PM EDT | 2025-03-21 | 63.59 | 62.15 | 65.40 | +5.59 | +9.64% | 6 | 158 | 58.40% |
| AMD250620C00110000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 66.57 | 65.45 | 68.45 | -2.98 | -4.28% | 1 | 359 | 58.83% |
| AMD250815C00110000 | 2024-05-17 2:33PM EDT | 2025-08-15 | 66.50 | 67.35 | 70.35 | 0.00 | - | 1 | 7 | 59.16% |
| AMD251219C00110000 | 2024-05-20 11:42AM EDT | 2025-12-19 | 74.10 | 70.60 | 73.05 | 0.00 | - | 20 | 693 | 57.84% |
| AMD260116C00110000 | 2024-05-20 10:35AM EDT | 2026-01-16 | 72.82 | 71.05 | 74.70 | 0.00 | - | 1 | 388 | 58.37% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 75.10 | 78.20 | 0.00 | - | 1 | 6 | 58.16% |
| AMD261218C00110000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 80.23 | 79.25 | 82.75 | 0.00 | - | 2 | 66 | 58.37% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00110000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 446 | 143.75% |
| AMD240531P00110000 | 2024-05-21 11:44AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 222 | 89.84% |
| AMD240607P00110000 | 2024-05-21 3:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.07 | -0.02 | -66.67% | 20 | 86 | 73.05% |
| AMD240614P00110000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 8 | 60.55% |
| AMD240621P00110000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 12 | 12,530 | 53.91% |
| AMD240719P00110000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 14 | 2,158 | 47.07% |
| AMD240816P00110000 | 2024-05-21 1:17PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.42 | 0.00 | - | 5 | 741 | 45.75% |
| AMD240920P00110000 | 2024-05-21 3:18PM EDT | 2024-09-20 | 0.74 | 0.71 | 0.83 | 0.00 | - | 8 | 6,950 | 44.14% |
| AMD241018P00110000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 1.06 | 1.02 | 1.12 | +0.05 | +4.95% | 17 | 806 | 42.54% |
| AMD241115P00110000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 1.71 | 1.66 | 1.72 | -0.10 | -5.52% | 54 | 1,083 | 43.37% |
| AMD241220P00110000 | 2024-05-21 1:09PM EDT | 2024-12-20 | 2.21 | 2.21 | 2.29 | +0.13 | +6.25% | 2 | 2,671 | 42.85% |
| AMD250117P00110000 | 2024-05-21 3:06PM EDT | 2025-01-17 | 2.67 | 2.64 | 2.72 | +0.06 | +2.30% | 6 | 16,799 | 42.35% |
| AMD250321P00110000 | 2024-05-21 1:17PM EDT | 2025-03-21 | 3.80 | 3.75 | 3.95 | +0.20 | +5.56% | 1 | 1,219 | 42.40% |
| AMD250620P00110000 | 2024-05-21 1:21PM EDT | 2025-06-20 | 5.45 | 5.35 | 6.05 | +0.10 | +1.87% | 10 | 7,301 | 43.33% |
| AMD250815P00110000 | 2024-05-17 10:44AM EDT | 2025-08-15 | 6.45 | 6.25 | 7.15 | 0.00 | - | 11 | 136 | 43.31% |
| AMD251219P00110000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 8.50 | 8.30 | 9.60 | 0.00 | - | 16 | 2,205 | 43.40% |
| AMD260116P00110000 | 2024-05-20 2:43PM EDT | 2026-01-16 | 8.60 | 8.70 | 10.00 | 0.00 | - | 12 | 2,943 | 43.17% |
| AMD260618P00110000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 11.19 | 10.95 | 11.55 | 0.00 | - | 1 | 571 | 41.25% |
| AMD261218P00110000 | 2024-05-20 11:24AM EDT | 2026-12-18 | 13.20 | 13.10 | 13.90 | 0.00 | - | 1 | 575 | 40.55% |
© 2024 Yahoo. All rights reserved.