Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00150000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 10.25 | 10.15 | 10.40 | -0.60 | -5.53% | 756 | 11,425 | 47.85% |
| AMD240628C00150000 | 2024-06-14 3:31PM EDT | 2024-06-28 | 10.88 | 11.25 | 11.50 | -0.80 | -6.85% | 156 | 2,918 | 46.06% |
| AMD240705C00150000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 11.60 | 11.90 | 12.30 | -0.95 | -7.57% | 62 | 2,295 | 44.01% |
| AMD240712C00150000 | 2024-06-14 11:00AM EDT | 2024-07-12 | 13.45 | 12.70 | 13.35 | 0.00 | - | 19 | 1,302 | 45.18% |
| AMD240719C00150000 | 2024-06-14 3:39PM EDT | 2024-07-19 | 13.85 | 13.75 | 14.05 | -0.25 | -1.77% | 225 | 6,146 | 44.43% |
| AMD240726C00150000 | 2024-06-14 2:18PM EDT | 2024-07-26 | 14.30 | 14.50 | 15.00 | -0.92 | -6.04% | 3 | 63 | 45.52% |
| AMD240802C00150000 | 2024-06-13 2:20PM EDT | 2024-08-02 | 16.40 | 15.15 | 17.10 | -0.70 | -4.09% | 1 | 106 | 52.14% |
| AMD240816C00150000 | 2024-06-14 3:50PM EDT | 2024-08-16 | 17.75 | 16.65 | 17.75 | 0.00 | - | 62 | 2,047 | 48.57% |
| AMD240920C00150000 | 2024-06-14 2:19PM EDT | 2024-09-20 | 20.25 | 19.55 | 20.75 | -0.75 | -3.57% | 79 | 1,942 | 48.69% |
| AMD241018C00150000 | 2024-06-14 2:13PM EDT | 2024-10-18 | 22.10 | 21.55 | 22.70 | +0.49 | +2.27% | 69 | 1,272 | 48.49% |
| AMD241115C00150000 | 2024-06-14 11:52AM EDT | 2024-11-15 | 24.58 | 25.15 | 25.35 | -0.92 | -3.61% | 22 | 1,040 | 50.42% |
| AMD241220C00150000 | 2024-06-14 12:05PM EDT | 2024-12-20 | 26.68 | 26.25 | 27.45 | +0.20 | +0.76% | 39 | 1,348 | 50.60% |
| AMD250117C00150000 | 2024-06-14 1:56PM EDT | 2025-01-17 | 28.50 | 28.70 | 29.00 | -0.68 | -2.33% | 14 | 10,061 | 50.25% |
| AMD250321C00150000 | 2024-06-13 12:55PM EDT | 2025-03-21 | 32.63 | 32.25 | 32.60 | 0.00 | - | 33 | 838 | 51.06% |
| AMD250620C00150000 | 2024-06-14 3:26PM EDT | 2025-06-20 | 36.70 | 36.65 | 37.25 | -0.80 | -2.13% | 52 | 4,836 | 51.90% |
| AMD250815C00150000 | 2024-06-14 9:52AM EDT | 2025-08-15 | 41.56 | 39.20 | 40.20 | +1.81 | +4.55% | 2 | 243 | 52.67% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 41.00 | 51.00 | 0.00 | - | 2 | 5 | 58.46% |
| AMD251219C00150000 | 2024-06-13 2:12PM EDT | 2025-12-19 | 45.75 | 44.35 | 46.40 | 0.00 | - | 16 | 597 | 54.15% |
| AMD260116C00150000 | 2024-06-14 3:32PM EDT | 2026-01-16 | 45.70 | 45.35 | 46.70 | -0.44 | -0.95% | 9 | 1,329 | 53.71% |
| AMD260618C00150000 | 2024-06-14 2:05PM EDT | 2026-06-18 | 52.30 | 50.40 | 52.60 | -0.30 | -0.57% | 4 | 2,545 | 54.49% |
| AMD261218C00150000 | 2024-06-14 1:56PM EDT | 2026-12-18 | 56.30 | 54.60 | 57.10 | -0.40 | -0.71% | 13 | 644 | 53.58% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00150000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.44 | 0.44 | 0.46 | -0.11 | -20.00% | 7,617 | 16,739 | 40.72% |
| AMD240628P00150000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 1.35 | 1.33 | 1.37 | 0.00 | - | 4,376 | 4,136 | 40.31% |
| AMD240705P00150000 | 2024-06-14 3:45PM EDT | 2024-07-05 | 2.08 | 1.92 | 1.97 | +0.10 | +5.05% | 299 | 3,145 | 38.03% |
| AMD240712P00150000 | 2024-06-14 3:52PM EDT | 2024-07-12 | 2.71 | 2.65 | 2.93 | +0.01 | +0.37% | 148 | 1,261 | 39.72% |
| AMD240719P00150000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 3.40 | 3.35 | 3.45 | +0.05 | +1.49% | 543 | 14,484 | 38.62% |
| AMD240726P00150000 | 2024-06-14 3:47PM EDT | 2024-07-26 | 4.32 | 3.90 | 4.25 | +0.22 | +5.37% | 55 | 945 | 39.55% |
| AMD240802P00150000 | 2024-06-13 1:45PM EDT | 2024-08-02 | 5.75 | 4.30 | 5.75 | +0.30 | +5.50% | 11 | 66 | 43.92% |
| AMD240816P00150000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 6.70 | 6.50 | 6.60 | +0.28 | +4.36% | 266 | 9,720 | 42.24% |
| AMD240920P00150000 | 2024-06-14 3:02PM EDT | 2024-09-20 | 8.68 | 8.65 | 8.75 | +0.18 | +2.12% | 564 | 9,519 | 40.93% |
| AMD241018P00150000 | 2024-06-14 2:55PM EDT | 2024-10-18 | 10.10 | 10.00 | 10.15 | +0.40 | +4.12% | 103 | 3,957 | 40.11% |
| AMD241115P00150000 | 2024-06-14 1:34PM EDT | 2024-11-15 | 12.26 | 12.00 | 12.15 | -0.15 | -1.21% | 60 | 1,807 | 41.46% |
| AMD241220P00150000 | 2024-06-14 3:10PM EDT | 2024-12-20 | 13.62 | 13.40 | 13.60 | +0.17 | +1.26% | 5 | 2,198 | 40.79% |
| AMD250117P00150000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 14.65 | 14.30 | 14.50 | -0.30 | -2.01% | 131 | 8,461 | 40.02% |
| AMD250321P00150000 | 2024-06-13 12:59PM EDT | 2025-03-21 | 16.80 | 16.75 | 17.00 | 0.00 | - | 5 | 5,085 | 39.99% |
| AMD250620P00150000 | 2024-06-14 2:14PM EDT | 2025-06-20 | 19.75 | 19.60 | 19.95 | -0.35 | -1.74% | 422 | 6,072 | 39.63% |
| AMD250815P00150000 | 2024-06-14 2:44PM EDT | 2025-08-15 | 21.68 | 21.20 | 21.80 | +0.63 | +2.99% | 2 | 161 | 39.80% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| AMD251219P00150000 | 2024-06-14 3:02PM EDT | 2025-12-19 | 24.60 | 24.50 | 25.05 | +0.50 | +2.07% | 3 | 4,164 | 39.40% |
| AMD260116P00150000 | 2024-06-13 11:40AM EDT | 2026-01-16 | 25.60 | 25.00 | 25.55 | 0.00 | - | 7 | 2,562 | 39.11% |
| AMD260618P00150000 | 2024-06-14 12:31PM EDT | 2026-06-18 | 29.05 | 28.05 | 28.90 | +1.20 | +4.31% | 1 | 1,094 | 38.78% |
| AMD261218P00150000 | 2024-06-11 11:04AM EDT | 2026-12-18 | 31.10 | 30.95 | 31.90 | 0.00 | - | 2 | 126 | 37.92% |
© 2024 Yahoo. All rights reserved.