Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00180000 | 2024-05-20 3:57PM EDT | 2024-05-24 | 0.61 | 0.59 | 0.61 | -0.10 | -14.29% | 15,347 | 10,152 | 55.23% |
| AMD240531C00180000 | 2024-05-20 3:57PM EDT | 2024-05-31 | 1.27 | 1.23 | 1.26 | -0.03 | -2.33% | 5,845 | 5,913 | 45.14% |
| AMD240607C00180000 | 2024-05-20 3:55PM EDT | 2024-06-07 | 2.01 | 2.04 | 2.09 | -0.07 | -3.37% | 531 | 4,195 | 43.60% |
| AMD240614C00180000 | 2024-05-20 3:46PM EDT | 2024-06-14 | 2.90 | 2.83 | 2.84 | +0.08 | +2.84% | 666 | 2,039 | 42.64% |
| AMD240621C00180000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 3.40 | 3.40 | 3.45 | +0.09 | +2.72% | 3,064 | 22,557 | 41.52% |
| AMD240628C00180000 | 2024-05-20 3:45PM EDT | 2024-06-28 | 4.20 | 3.90 | 4.15 | +0.23 | +5.79% | 103 | 685 | 41.39% |
| AMD240719C00180000 | 2024-05-20 3:53PM EDT | 2024-07-19 | 6.02 | 6.00 | 6.05 | +0.20 | +3.44% | 1,234 | 15,560 | 41.25% |
| AMD240816C00180000 | 2024-05-20 3:50PM EDT | 2024-08-16 | 9.75 | 9.50 | 9.65 | +0.50 | +5.41% | 758 | 3,221 | 45.66% |
| AMD240920C00180000 | 2024-05-20 3:42PM EDT | 2024-09-20 | 12.54 | 12.35 | 12.45 | +0.63 | +5.29% | 215 | 3,550 | 46.07% |
| AMD241018C00180000 | 2024-05-20 3:54PM EDT | 2024-10-18 | 14.30 | 14.25 | 14.35 | +0.51 | +3.70% | 72 | 1,534 | 46.09% |
| AMD241115C00180000 | 2024-05-20 3:26PM EDT | 2024-11-15 | 17.50 | 17.10 | 17.20 | +0.90 | +5.42% | 27 | 1,147 | 48.49% |
| AMD241220C00180000 | 2024-05-20 3:19PM EDT | 2024-12-20 | 19.61 | 19.25 | 19.40 | +1.06 | +5.71% | 71 | 1,957 | 48.69% |
| AMD250117C00180000 | 2024-05-20 3:51PM EDT | 2025-01-17 | 21.02 | 20.95 | 21.00 | +0.73 | +3.60% | 153 | 11,127 | 48.76% |
| AMD250321C00180000 | 2024-05-20 3:45PM EDT | 2025-03-21 | 24.85 | 24.70 | 25.00 | +1.83 | +7.95% | 26 | 937 | 50.03% |
| AMD250620C00180000 | 2024-05-20 2:33PM EDT | 2025-06-20 | 29.85 | 29.30 | 29.70 | +1.35 | +4.74% | 25 | 4,586 | 50.45% |
| AMD250815C00180000 | 2024-05-20 3:26PM EDT | 2025-08-15 | 32.40 | 31.95 | 32.60 | +1.49 | +4.82% | 32 | 407 | 51.01% |
| AMD251219C00180000 | 2024-05-20 3:31PM EDT | 2025-12-19 | 38.20 | 37.35 | 38.65 | +1.49 | +4.06% | 5 | 2,106 | 52.08% |
| AMD260116C00180000 | 2024-05-20 3:32PM EDT | 2026-01-16 | 39.15 | 38.35 | 38.90 | +1.15 | +3.03% | 73 | 5,529 | 51.61% |
| AMD260618C00180000 | 2024-05-20 3:06PM EDT | 2026-06-18 | 44.75 | 44.35 | 45.40 | -0.75 | -1.65% | 10 | 663 | 52.85% |
| AMD261218C00180000 | 2024-05-20 3:45PM EDT | 2026-12-18 | 51.00 | 49.85 | 51.60 | +0.22 | +0.43% | 9 | 466 | 53.19% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00180000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 14.40 | 14.45 | 14.60 | -1.70 | -10.56% | 74 | 202 | 61.43% |
| AMD240531P00180000 | 2024-05-20 3:55PM EDT | 2024-05-31 | 15.10 | 14.85 | 15.05 | -2.85 | -15.88% | 17 | 71 | 46.66% |
| AMD240607P00180000 | 2024-05-20 10:11AM EDT | 2024-06-07 | 16.05 | 15.65 | 15.80 | -1.25 | -7.23% | 52 | 82 | 43.96% |
| AMD240614P00180000 | 2024-05-20 9:48AM EDT | 2024-06-14 | 16.00 | 16.15 | 16.35 | -1.00 | -5.88% | 1 | 11 | 41.54% |
| AMD240621P00180000 | 2024-05-20 1:41PM EDT | 2024-06-21 | 16.25 | 16.45 | 17.05 | -1.80 | -9.97% | 97 | 11,281 | 41.11% |
| AMD240628P00180000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 16.71 | 17.05 | 18.00 | -1.79 | -9.68% | 5 | 1,255 | 42.33% |
| AMD240719P00180000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 18.52 | 18.60 | 18.75 | +0.17 | +0.93% | 34 | 2,737 | 37.37% |
| AMD240816P00180000 | 2024-05-20 1:44PM EDT | 2024-08-16 | 21.00 | 21.30 | 21.60 | -1.70 | -7.49% | 138 | 1,332 | 40.23% |
| AMD240920P00180000 | 2024-05-20 2:13PM EDT | 2024-09-20 | 23.04 | 23.25 | 23.50 | -1.38 | -5.65% | 48 | 4,084 | 39.18% |
| AMD241018P00180000 | 2024-05-20 2:58PM EDT | 2024-10-18 | 24.30 | 24.65 | 24.80 | -0.30 | -1.22% | 21 | 579 | 38.50% |
| AMD241115P00180000 | 2024-05-20 3:04PM EDT | 2024-11-15 | 26.50 | 26.70 | 26.85 | -0.20 | -0.75% | 13 | 589 | 39.84% |
| AMD241220P00180000 | 2024-05-20 1:56PM EDT | 2024-12-20 | 27.87 | 28.10 | 28.25 | +0.03 | +0.11% | 55 | 911 | 39.22% |
| AMD250117P00180000 | 2024-05-20 3:46PM EDT | 2025-01-17 | 29.02 | 29.05 | 29.30 | -1.18 | -3.91% | 23 | 8,412 | 38.85% |
| AMD250321P00180000 | 2024-05-20 11:12AM EDT | 2025-03-21 | 31.53 | 31.45 | 31.85 | -0.72 | -2.23% | 1 | 1,003 | 38.83% |
| AMD250620P00180000 | 2024-05-20 12:49PM EDT | 2025-06-20 | 34.04 | 34.45 | 34.70 | -1.46 | -4.11% | 1 | 672 | 38.21% |
| AMD250815P00180000 | 2024-05-08 2:54PM EDT | 2025-08-15 | 42.15 | 35.20 | 36.60 | 0.00 | - | 17 | 135 | 38.35% |
| AMD251219P00180000 | 2024-05-17 10:41AM EDT | 2025-12-19 | 38.72 | 39.00 | 39.95 | 0.00 | - | 2 | 73 | 37.94% |
| AMD260116P00180000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 39.65 | 39.60 | 40.45 | 0.00 | - | 8 | 456 | 37.64% |
| AMD260618P00180000 | 2024-05-16 9:47AM EDT | 2026-06-18 | 44.10 | 42.55 | 44.80 | 0.00 | - | 1 | 52 | 38.21% |
| AMD261218P00180000 | 2024-05-20 9:41AM EDT | 2026-12-18 | 45.38 | 44.35 | 47.30 | -0.56 | -1.22% | 3 | 202 | 36.68% |
© 2024 Yahoo. All rights reserved.