Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:125.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00125000 | 2024-06-27 10:26AM EDT | 2024-06-28 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240705C00125000 | 2024-06-27 3:48PM EDT | 2024-07-05 | 34.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240712C00125000 | 2024-06-27 3:48PM EDT | 2024-07-12 | 35.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240719C00125000 | 2024-06-27 1:57PM EDT | 2024-07-19 | 34.65 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| AMD240726C00125000 | 2024-06-27 10:05AM EDT | 2024-07-26 | 34.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240802C00125000 | 2024-06-27 1:38PM EDT | 2024-08-02 | 35.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240816C00125000 | 2024-06-27 1:41PM EDT | 2024-08-16 | 36.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920C00125000 | 2024-06-27 1:23PM EDT | 2024-09-20 | 36.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00125000 | 2024-06-20 1:32PM EDT | 2024-10-18 | 40.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMD241115C00125000 | 2024-06-21 1:01PM EDT | 2024-11-15 | 43.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| AMD241220C00125000 | 2024-06-26 2:09PM EDT | 2024-12-20 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117C00125000 | 2024-06-27 9:42AM EDT | 2025-01-17 | 43.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD250321C00125000 | 2024-06-27 3:59PM EDT | 2025-03-21 | 46.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620C00125000 | 2024-06-27 1:42PM EDT | 2025-06-20 | 50.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250815C00125000 | 2024-06-27 3:02PM EDT | 2025-08-15 | 52.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00125000 | 2024-06-26 12:04PM EDT | 2025-12-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00125000 | 2024-06-26 1:45PM EDT | 2026-01-16 | 56.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260618C00125000 | 2024-06-27 11:31AM EDT | 2026-06-18 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00125000 | 2024-06-27 12:01PM EDT | 2026-12-18 | 66.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00125000 | 2024-06-27 12:38PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240705P00125000 | 2024-06-27 3:11PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AMD240712P00125000 | 2024-06-27 2:28PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMD240719P00125000 | 2024-06-27 3:34PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| AMD240726P00125000 | 2024-06-27 10:12AM EDT | 2024-07-26 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240802P00125000 | 2024-06-27 3:07PM EDT | 2024-08-02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| AMD240816P00125000 | 2024-06-27 3:54PM EDT | 2024-08-16 | 0.87 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| AMD240920P00125000 | 2024-06-27 2:31PM EDT | 2024-09-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD241018P00125000 | 2024-06-27 1:36PM EDT | 2024-10-18 | 2.53 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD241115P00125000 | 2024-06-26 2:00PM EDT | 2024-11-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD241220P00125000 | 2024-06-27 3:36PM EDT | 2024-12-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2,243 | 0 | 6.25% |
| AMD250117P00125000 | 2024-06-27 3:26PM EDT | 2025-01-17 | 5.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| AMD250321P00125000 | 2024-06-26 2:55PM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 6.25% |
| AMD250620P00125000 | 2024-06-27 1:46PM EDT | 2025-06-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| AMD250815P00125000 | 2024-06-26 2:19PM EDT | 2025-08-15 | 11.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD251219P00125000 | 2024-06-27 9:50AM EDT | 2025-12-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00125000 | 2024-06-26 12:04PM EDT | 2026-01-16 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD260618P00125000 | 2024-06-27 10:31AM EDT | 2026-06-18 | 16.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD261218P00125000 | 2024-06-26 11:09AM EDT | 2026-12-18 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.