Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628C00175000 | 2024-06-24 3:59PM EDT | 2024-06-28 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6,645 | 0 | 25.00% |
| AMD240705C00175000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3,712 | 0 | 12.50% |
| AMD240712C00175000 | 2024-06-24 3:34PM EDT | 2024-07-12 | 2.00 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 12.50% |
| AMD240719C00175000 | 2024-06-24 3:57PM EDT | 2024-07-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2,238 | 0 | 6.25% |
| AMD240726C00175000 | 2024-06-24 3:57PM EDT | 2024-07-26 | 3.30 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 6.25% |
| AMD240802C00175000 | 2024-06-24 3:19PM EDT | 2024-08-02 | 5.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMD240816C00175000 | 2024-06-24 3:59PM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 6.25% |
| AMD240920C00175000 | 2024-06-24 3:57PM EDT | 2024-09-20 | 9.84 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 3.13% |
| AMD241018C00175000 | 2024-06-24 3:28PM EDT | 2024-10-18 | 12.63 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 3.13% |
| AMD241115C00175000 | 2024-06-24 12:46PM EDT | 2024-11-15 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AMD241220C00175000 | 2024-06-24 2:59PM EDT | 2024-12-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| AMD250117C00175000 | 2024-06-24 3:34PM EDT | 2025-01-17 | 19.25 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| AMD250321C00175000 | 2024-06-24 3:56PM EDT | 2025-03-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| AMD250620C00175000 | 2024-06-24 3:55PM EDT | 2025-06-20 | 27.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMD250815C00175000 | 2024-06-24 9:44AM EDT | 2025-08-15 | 29.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| AMD251219C00175000 | 2024-06-24 3:09PM EDT | 2025-12-19 | 36.81 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| AMD260116C00175000 | 2024-06-24 2:51PM EDT | 2026-01-16 | 37.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| AMD260618C00175000 | 2024-06-20 11:16AM EDT | 2026-06-18 | 45.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| AMD261218C00175000 | 2024-06-24 12:06PM EDT | 2026-12-18 | 49.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240628P00175000 | 2024-06-24 3:42PM EDT | 2024-06-28 | 13.50 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AMD240705P00175000 | 2024-06-24 2:30PM EDT | 2024-07-05 | 15.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240712P00175000 | 2024-06-24 1:57PM EDT | 2024-07-12 | 15.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| AMD240719P00175000 | 2024-06-24 3:46PM EDT | 2024-07-19 | 15.81 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| AMD240726P00175000 | 2024-06-24 12:05PM EDT | 2024-07-26 | 15.20 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| AMD240802P00175000 | 2024-06-24 3:54PM EDT | 2024-08-02 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD240816P00175000 | 2024-06-24 1:28PM EDT | 2024-08-16 | 19.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240920P00175000 | 2024-06-24 2:02PM EDT | 2024-09-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241018P00175000 | 2024-06-21 2:20PM EDT | 2024-10-18 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00175000 | 2024-06-24 10:00AM EDT | 2024-11-15 | 26.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD241220P00175000 | 2024-06-21 11:54AM EDT | 2024-12-20 | 26.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117P00175000 | 2024-06-24 11:40AM EDT | 2025-01-17 | 27.05 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| AMD250321P00175000 | 2024-06-24 1:29PM EDT | 2025-03-21 | 30.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250620P00175000 | 2024-06-20 2:00PM EDT | 2025-06-20 | 33.00 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| AMD250815P00175000 | 2024-06-24 3:26PM EDT | 2025-08-15 | 34.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD251219P00175000 | 2024-06-20 3:58PM EDT | 2025-12-19 | 38.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD260116P00175000 | 2024-06-20 10:00AM EDT | 2026-01-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618P00175000 | 2024-05-28 9:30AM EDT | 2026-06-18 | 38.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00175000 | 2024-06-24 2:34PM EDT | 2026-12-18 | 46.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.