Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00160000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 4.42 | 4.30 | 4.55 | +1.23 | +38.56% | 11,281 | 16,496 | 34.38% |
| AMD240524C00160000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 7.00 | 6.95 | 7.10 | +0.92 | +15.13% | 2,872 | 5,866 | 47.16% |
| AMD240531C00160000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 8.00 | 7.95 | 8.15 | +0.97 | +13.80% | 899 | 3,551 | 42.97% |
| AMD240607C00160000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 9.30 | 9.20 | 9.35 | +1.05 | +12.73% | 886 | 2,735 | 43.35% |
| AMD240614C00160000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 10.24 | 10.20 | 10.35 | +0.79 | +8.36% | 304 | 672 | 43.41% |
| AMD240621C00160000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 10.95 | 10.85 | 11.05 | +0.84 | +8.31% | 2,843 | 16,317 | 42.49% |
| AMD240628C00160000 | 2024-05-17 3:39PM EDT | 2024-06-28 | 11.90 | 10.90 | 12.25 | +1.00 | +9.17% | 159 | 313 | 44.40% |
| AMD240719C00160000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 13.85 | 13.80 | 13.90 | +0.86 | +6.62% | 1,735 | 10,510 | 42.58% |
| AMD240816C00160000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 17.50 | 17.40 | 17.60 | +0.95 | +5.74% | 332 | 2,066 | 47.07% |
| AMD240920C00160000 | 2024-05-17 3:42PM EDT | 2024-09-20 | 20.05 | 20.15 | 20.30 | +0.95 | +4.97% | 266 | 2,923 | 47.24% |
| AMD241018C00160000 | 2024-05-17 3:47PM EDT | 2024-10-18 | 22.10 | 22.05 | 22.25 | -0.05 | -0.23% | 150 | 883 | 47.45% |
| AMD241115C00160000 | 2024-05-17 12:04PM EDT | 2024-11-15 | 25.92 | 24.75 | 24.95 | +1.24 | +5.02% | 6 | 656 | 49.66% |
| AMD241220C00160000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 27.06 | 26.90 | 27.15 | +1.11 | +4.28% | 74 | 988 | 49.99% |
| AMD250117C00160000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 28.63 | 28.40 | 28.75 | +1.21 | +4.41% | 86 | 6,370 | 50.13% |
| AMD250321C00160000 | 2024-05-17 3:59PM EDT | 2025-03-21 | 32.30 | 31.70 | 33.35 | +0.83 | +2.64% | 84 | 628 | 51.24% |
| AMD250620C00160000 | 2024-05-17 2:34PM EDT | 2025-06-20 | 36.91 | 36.60 | 37.65 | +0.79 | +2.19% | 67 | 1,879 | 52.06% |
| AMD250815C00160000 | 2024-05-17 10:13AM EDT | 2025-08-15 | 39.55 | 38.80 | 39.70 | -1.70 | -4.12% | 1 | 249 | 51.81% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD251219C00160000 | 2024-05-17 3:46PM EDT | 2025-12-19 | 44.72 | 44.15 | 44.95 | +0.05 | +0.11% | 5 | 1,439 | 52.68% |
| AMD260116C00160000 | 2024-05-17 2:13PM EDT | 2026-01-16 | 44.57 | 45.15 | 46.15 | -0.73 | -1.61% | 29 | 704 | 52.84% |
| AMD260618C00160000 | 2024-05-17 12:26PM EDT | 2026-06-18 | 53.19 | 50.60 | 52.65 | +2.19 | +4.29% | 3 | 185 | 54.08% |
| AMD261218C00160000 | 2024-05-17 10:56AM EDT | 2026-12-18 | 56.50 | 55.95 | 58.40 | -0.13 | -0.23% | 6 | 385 | 54.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00160000 | 2024-05-17 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 20,406 | 13,165 | 24.22% |
| AMD240524P00160000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 2.40 | 2.26 | 2.40 | -0.82 | -25.47% | 11,775 | 3,159 | 44.56% |
| AMD240531P00160000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 3.30 | 3.20 | 3.30 | -0.75 | -18.52% | 2,108 | 1,375 | 39.91% |
| AMD240607P00160000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 4.24 | 4.25 | 4.35 | -0.79 | -15.71% | 364 | 1,551 | 39.89% |
| AMD240614P00160000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 5.15 | 5.05 | 5.20 | -0.73 | -12.41% | 171 | 194 | 39.58% |
| AMD240621P00160000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.65 | 5.60 | 5.70 | -0.84 | -12.94% | 2,143 | 13,486 | 38.06% |
| AMD240628P00160000 | 2024-05-17 3:51PM EDT | 2024-06-28 | 6.35 | 5.70 | 6.45 | -0.66 | -9.42% | 58 | 110 | 38.29% |
| AMD240719P00160000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 7.80 | 7.80 | 7.90 | -0.89 | -10.24% | 572 | 5,295 | 36.85% |
| AMD240816P00160000 | 2024-05-17 2:53PM EDT | 2024-08-16 | 11.20 | 10.75 | 10.90 | -0.24 | -2.10% | 149 | 7,369 | 40.13% |
| AMD240920P00160000 | 2024-05-17 3:51PM EDT | 2024-09-20 | 12.81 | 12.70 | 12.85 | -0.59 | -4.40% | 95 | 4,735 | 39.33% |
| AMD241018P00160000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 14.07 | 14.05 | 14.20 | -0.13 | -0.92% | 41 | 1,879 | 38.85% |
| AMD241115P00160000 | 2024-05-17 3:54PM EDT | 2024-11-15 | 16.10 | 16.00 | 16.25 | +0.45 | +2.88% | 19 | 2,469 | 40.30% |
| AMD241220P00160000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 18.15 | 17.45 | 17.70 | -0.03 | -0.17% | 120 | 1,753 | 39.86% |
| AMD250117P00160000 | 2024-05-17 2:56PM EDT | 2025-01-17 | 18.92 | 18.45 | 18.70 | +0.23 | +1.23% | 149 | 8,652 | 39.44% |
| AMD250321P00160000 | 2024-05-17 10:41AM EDT | 2025-03-21 | 20.05 | 20.30 | 21.25 | -3.67 | -15.47% | 17 | 1,955 | 39.55% |
| AMD250620P00160000 | 2024-05-17 1:56PM EDT | 2025-06-20 | 24.30 | 23.10 | 24.10 | +1.11 | +4.79% | 160 | 1,913 | 39.07% |
| AMD250815P00160000 | 2024-05-15 12:35PM EDT | 2025-08-15 | 27.55 | 24.20 | 25.75 | 0.00 | - | 2 | 531 | 38.93% |
| AMD251219P00160000 | 2024-05-17 2:51PM EDT | 2025-12-19 | 29.00 | 27.60 | 28.75 | 0.00 | - | 1,005 | 612 | 38.24% |
| AMD260116P00160000 | 2024-05-17 3:08PM EDT | 2026-01-16 | 29.05 | 27.85 | 29.35 | -0.30 | -1.02% | 982 | 664 | 38.09% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 30.70 | 31.60 | 33.60 | -8.39 | -21.46% | 10 | 15 | 38.77% |
| AMD261218P00160000 | 2024-05-17 2:53PM EDT | 2026-12-18 | 36.20 | 34.50 | 36.20 | +0.90 | +2.55% | 3 | 142 | 37.43% |
© 2024 Yahoo. All rights reserved.