Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00165000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 112,817 | 16,144 | 4.10% |
| AMD240524C00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.30 | 4.25 | 4.35 | +0.70 | +19.44% | 20,654 | 6,882 | 47.39% |
| AMD240531C00165000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 5.35 | 5.30 | 5.45 | +0.70 | +15.05% | 4,018 | 2,734 | 42.87% |
| AMD240607C00165000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 6.66 | 6.60 | 6.70 | +0.81 | +13.85% | 2,313 | 1,735 | 43.16% |
| AMD240614C00165000 | 2024-05-17 3:56PM EDT | 2024-06-14 | 7.70 | 7.60 | 7.75 | +0.70 | +10.00% | 648 | 844 | 43.27% |
| AMD240621C00165000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 8.30 | 8.30 | 8.40 | +0.70 | +9.21% | 3,828 | 10,406 | 41.99% |
| AMD240628C00165000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 9.25 | 9.05 | 9.25 | +0.70 | +8.19% | 247 | 228 | 42.20% |
| AMD240719C00165000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 11.27 | 11.25 | 11.40 | +0.77 | +7.33% | 8,216 | 3,496 | 42.43% |
| AMD240816C00165000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 15.08 | 15.00 | 15.15 | +0.90 | +6.35% | 2,840 | 9,929 | 46.81% |
| AMD240920C00165000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 17.88 | 17.80 | 17.90 | +0.85 | +4.99% | 494 | 2,848 | 47.00% |
| AMD241018C00165000 | 2024-05-17 3:30PM EDT | 2024-10-18 | 19.40 | 19.70 | 19.85 | -0.35 | -1.77% | 67 | 846 | 47.14% |
| AMD241115C00165000 | 2024-05-17 2:10PM EDT | 2024-11-15 | 21.75 | 22.40 | 22.60 | +0.01 | +0.05% | 14 | 630 | 49.38% |
| AMD241220C00165000 | 2024-05-17 3:47PM EDT | 2024-12-20 | 24.70 | 24.60 | 24.80 | +1.05 | +4.44% | 84 | 838 | 49.64% |
| AMD250117C00165000 | 2024-05-17 3:57PM EDT | 2025-01-17 | 26.30 | 26.20 | 26.45 | +0.80 | +3.14% | 173 | 6,067 | 49.85% |
| AMD250321C00165000 | 2024-05-17 2:38PM EDT | 2025-03-21 | 28.15 | 29.90 | 31.05 | -0.75 | -2.60% | 23 | 139 | 51.30% |
| AMD250620C00165000 | 2024-05-17 2:53PM EDT | 2025-06-20 | 34.12 | 34.05 | 34.75 | -1.13 | -3.21% | 136 | 1,534 | 50.97% |
| AMD250815C00165000 | 2024-05-16 3:00PM EDT | 2025-08-15 | 37.10 | 36.60 | 38.55 | 0.00 | - | 22 | 345 | 52.23% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.10% |
| AMD251219C00165000 | 2024-05-17 3:54PM EDT | 2025-12-19 | 42.69 | 41.95 | 42.75 | -1.40 | -3.18% | 18 | 308 | 52.27% |
| AMD260116C00165000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 43.44 | 43.10 | 44.00 | +0.94 | +2.21% | 14 | 1,113 | 52.55% |
| AMD260618C00165000 | 2024-05-08 10:10AM EDT | 2026-06-18 | 43.40 | 48.55 | 50.55 | 0.00 | - | 1 | 48 | 53.73% |
| AMD261218C00165000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 54.60 | 53.15 | 56.40 | +0.23 | +0.42% | 12 | 257 | 53.63% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00165000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 0.59 | 0.50 | 0.70 | -2.46 | -80.66% | 110,944 | 6,597 | 10.94% |
| AMD240524P00165000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 4.55 | 4.55 | 4.70 | -1.05 | -18.75% | 14,735 | 2,166 | 45.53% |
| AMD240531P00165000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 5.65 | 5.55 | 5.65 | -0.94 | -14.26% | 1,650 | 1,220 | 40.41% |
| AMD240607P00165000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 6.61 | 6.60 | 6.75 | -0.79 | -10.68% | 391 | 431 | 40.19% |
| AMD240614P00165000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 7.59 | 7.45 | 7.60 | -0.36 | -4.53% | 782 | 292 | 39.60% |
| AMD240621P00165000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 8.06 | 8.00 | 8.15 | -1.00 | -11.04% | 1,409 | 8,628 | 38.22% |
| AMD240628P00165000 | 2024-05-17 3:25PM EDT | 2024-06-28 | 9.02 | 8.60 | 8.80 | -0.38 | -4.04% | 190 | 60 | 37.85% |
| AMD240719P00165000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 10.35 | 10.25 | 10.40 | -0.90 | -8.00% | 535 | 3,500 | 36.87% |
| AMD240816P00165000 | 2024-05-17 2:58PM EDT | 2024-08-16 | 13.40 | 13.30 | 13.45 | -0.20 | -1.47% | 76 | 2,485 | 40.03% |
| AMD240920P00165000 | 2024-05-17 3:23PM EDT | 2024-09-20 | 15.51 | 15.25 | 15.45 | -0.19 | -1.21% | 100 | 3,449 | 39.26% |
| AMD241018P00165000 | 2024-05-17 12:41PM EDT | 2024-10-18 | 17.48 | 16.60 | 16.75 | +0.68 | +4.05% | 326 | 968 | 38.60% |
| AMD241115P00165000 | 2024-05-17 3:52PM EDT | 2024-11-15 | 18.75 | 18.60 | 18.85 | -0.15 | -0.79% | 59 | 902 | 40.08% |
| AMD241220P00165000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 20.96 | 20.00 | 20.25 | +1.53 | +7.87% | 121 | 1,051 | 39.51% |
| AMD250117P00165000 | 2024-05-17 11:45AM EDT | 2025-01-17 | 20.55 | 21.05 | 21.35 | -0.85 | -3.97% | 28 | 6,588 | 39.26% |
| AMD250321P00165000 | 2024-05-17 10:41AM EDT | 2025-03-21 | 22.60 | 23.25 | 23.90 | -0.18 | -0.79% | 7 | 858 | 39.31% |
| AMD250620P00165000 | 2024-05-17 3:18PM EDT | 2025-06-20 | 26.85 | 26.35 | 27.65 | +1.55 | +6.13% | 111 | 1,317 | 40.11% |
| AMD250815P00165000 | 2024-05-15 3:46PM EDT | 2025-08-15 | 29.80 | 27.60 | 28.40 | 0.00 | - | 3 | 243 | 38.61% |
| AMD251219P00165000 | 2024-05-17 12:27PM EDT | 2025-12-19 | 30.50 | 30.05 | 31.45 | -0.50 | -1.61% | 500 | 335 | 37.96% |
| AMD260116P00165000 | 2024-05-17 12:12PM EDT | 2026-01-16 | 31.20 | 31.00 | 32.10 | +0.20 | +0.65% | 47 | 1,252 | 37.86% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 34.40 | 36.15 | 0.00 | - | 2 | 17 | 38.27% |
| AMD261218P00165000 | 2024-05-15 10:00AM EDT | 2026-12-18 | 40.42 | 37.35 | 38.95 | 0.00 | - | 1 | 202 | 37.13% |
© 2024 Yahoo. All rights reserved.