Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:300.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240607C00300000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| AMD240621C00300000 | 2024-05-17 10:37AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 3,877 | 50.00% |
| AMD240719C00300000 | 2024-05-17 9:37AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 7,758 | 25.00% |
| AMD240816C00300000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 0.19 | 0.00 | 0.00 | 0.00 | - | 11 | 2,254 | 25.00% |
| AMD240920C00300000 | 2024-05-17 3:10PM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 152 | 2,336 | 25.00% |
| AMD241018C00300000 | 2024-05-17 3:29PM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 2,444 | 25.00% |
| AMD241115C00300000 | 2024-05-17 1:17PM EDT | 2024-11-15 | 1.37 | 0.00 | 0.00 | 0.00 | - | 100 | 1,231 | 12.50% |
| AMD241220C00300000 | 2024-05-17 1:49PM EDT | 2024-12-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 38 | 571 | 12.50% |
| AMD250117C00300000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 190 | 8,896 | 12.50% |
| AMD250321C00300000 | 2024-05-17 9:43AM EDT | 2025-03-21 | 4.46 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| AMD250620C00300000 | 2024-05-17 1:17PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 6 | 2,617 | 12.50% |
| AMD250815C00300000 | 2024-05-16 1:12PM EDT | 2025-08-15 | 8.64 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 12.50% |
| AMD251219C00300000 | 2024-05-17 1:56PM EDT | 2025-12-19 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 376 | 12.50% |
| AMD260116C00300000 | 2024-05-17 3:17PM EDT | 2026-01-16 | 12.81 | 0.00 | 0.00 | 0.00 | - | 22 | 1,037 | 12.50% |
| AMD260618C00300000 | 2024-05-15 12:52PM EDT | 2026-06-18 | 15.10 | 0.00 | 0.00 | 0.00 | - | 15 | 1,098 | 6.25% |
| AMD261218C00300000 | 2024-05-17 2:36PM EDT | 2026-12-18 | 22.25 | 0.00 | 0.00 | 0.00 | - | 9 | 404 | 6.25% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 147.10 | 148.10 | 0.00 | - | 50 | 0 | 207.89% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 144.54% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 94.40% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 139.40 | 141.45 | 0.00 | - | - | 0 | 51.42% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 59.17% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 135.65 | 138.30 | 0.00 | - | 6 | 0 | 31.71% |
| AMD260618P00300000 | 2024-05-02 1:16PM EDT | 2026-06-18 | 154.33 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| AMD261218P00300000 | 2024-05-16 11:09AM EDT | 2026-12-18 | 137.00 | 0.00 | 0.00 | 0.00 | - | 14 | 28 | 0.00% |
© 2024 Yahoo. All rights reserved.