Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00280000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,771 | 50.00% |
| AMD240524C00280000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| AMD240621C00280000 | 2024-05-15 11:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,373 | 56.25% |
| AMD240719C00280000 | 2024-05-14 9:42AM EDT | 2024-07-19 | 0.05 | 0.06 | 0.08 | 0.00 | - | 8 | 1,004 | 51.07% |
| AMD240816C00280000 | 2024-05-14 10:20AM EDT | 2024-08-16 | 0.12 | 0.17 | 0.22 | 0.00 | - | 21 | 262 | 49.12% |
| AMD240920C00280000 | 2024-05-15 3:15PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.50 | +0.16 | +50.00% | 34 | 731 | 47.24% |
| AMD241018C00280000 | 2024-05-14 10:02AM EDT | 2024-10-18 | 0.50 | 0.74 | 0.79 | 0.00 | - | 1 | 897 | 46.19% |
| AMD241115C00280000 | 2024-05-15 3:58PM EDT | 2024-11-15 | 1.39 | 1.39 | 1.46 | +0.40 | +40.40% | 3 | 138 | 47.75% |
| AMD241220C00280000 | 2024-05-14 1:14PM EDT | 2024-12-20 | 1.86 | 2.00 | 2.05 | +0.39 | +26.53% | 1 | 992 | 47.04% |
| AMD250117C00280000 | 2024-05-15 3:51PM EDT | 2025-01-17 | 2.57 | 2.57 | 2.67 | +0.66 | +34.55% | 34 | 1,684 | 47.06% |
| AMD250321C00280000 | 2024-05-14 1:22PM EDT | 2025-03-21 | 3.25 | 4.15 | 4.30 | 0.00 | - | 2 | 585 | 47.43% |
| AMD250620C00280000 | 2024-05-15 12:50PM EDT | 2025-06-20 | 6.45 | 6.75 | 7.00 | +1.15 | +21.70% | 11 | 985 | 48.11% |
| AMD250815C00280000 | 2024-05-10 1:24PM EDT | 2025-08-15 | 7.10 | 8.40 | 8.60 | 0.00 | - | 6 | 165 | 48.19% |
| AMD251219C00280000 | 2024-05-13 12:01PM EDT | 2025-12-19 | 10.66 | 12.30 | 12.75 | 0.00 | - | 3 | 32 | 49.16% |
| AMD260116C00280000 | 2024-05-15 9:39AM EDT | 2026-01-16 | 12.29 | 13.20 | 13.50 | +0.08 | +0.66% | 1 | 158 | 49.10% |
| AMD260618C00280000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 17.15 | 17.90 | 18.40 | -1.95 | -10.21% | 1 | 6 | 49.91% |
| AMD261218C00280000 | 2024-05-15 10:54AM EDT | 2026-12-18 | 22.55 | 23.10 | 23.75 | +1.70 | +8.15% | 2 | 66 | 50.04% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00280000 | 2024-04-04 3:06PM EDT | 2024-05-17 | 111.45 | 128.20 | 130.25 | 0.00 | - | 21 | 0 | 602.39% |
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 104.42% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-13 3:46PM EDT | 2024-09-20 | 129.00 | 119.95 | 120.90 | 0.00 | - | 5 | 0 | 48.36% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 102.28% |
| AMD241115P00280000 | 2024-03-18 9:57AM EDT | 2024-11-15 | 94.86 | 123.75 | 127.85 | 0.00 | - | 3 | 0 | 65.86% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 119.65 | 121.10 | 0.00 | - | 4 | 0 | 36.74% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 38.66% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 36.20% |
© 2024 Yahoo. All rights reserved.