Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-05-17 10:21AM EDT | 2024-06-21 | 100.67 | 101.30 | 102.10 | 0.00 | - | 1 | 296 | 156.35% |
| AMD240719C00065000 | 2024-05-10 11:01AM EDT | 2024-07-19 | 87.00 | 101.50 | 102.55 | 0.00 | - | 3 | 17 | 126.81% |
| AMD240920C00065000 | 2024-05-08 12:43PM EDT | 2024-09-20 | 89.85 | 102.25 | 103.20 | 0.00 | - | 5 | 38 | 101.44% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 101.55 | 102.30 | 0.00 | - | 1 | 12 | 65.28% |
| AMD250117C00065000 | 2024-05-16 3:40PM EDT | 2025-01-17 | 101.40 | 103.70 | 104.85 | 0.00 | - | 9 | 964 | 86.28% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 101.20 | 104.95 | 0.00 | - | 1 | 1 | 67.64% |
| AMD250620C00065000 | 2024-04-29 9:43AM EDT | 2025-06-20 | 97.50 | 104.25 | 107.40 | 0.00 | - | 1 | 56 | 75.94% |
| AMD250815C00065000 | 2024-04-29 11:52AM EDT | 2025-08-15 | 100.25 | 104.85 | 108.25 | 0.00 | - | 1 | 2 | 74.43% |
| AMD251219C00065000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 96.23 | 106.40 | 109.80 | 0.00 | - | 2 | 47 | 71.69% |
| AMD260116C00065000 | 2024-05-06 12:42PM EDT | 2026-01-16 | 98.15 | 106.75 | 110.15 | 0.00 | - | 1 | 90 | 71.25% |
| AMD260618C00065000 | 2024-05-13 1:09PM EDT | 2026-06-18 | 96.05 | 108.65 | 112.45 | 0.00 | - | 1 | 11 | 70.01% |
| AMD261218C00065000 | 2024-05-16 11:02AM EDT | 2026-12-18 | 111.60 | 110.80 | 114.50 | 0.00 | - | 6 | 16 | 68.24% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-05-20 9:46AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 928 | 11,256 | 96.88% |
| AMD240719P00065000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 503 | 80.47% |
| AMD240920P00065000 | 2024-05-13 9:44AM EDT | 2024-09-20 | 0.10 | 0.03 | 0.08 | 0.00 | - | 10 | 752 | 62.31% |
| AMD241220P00065000 | 2024-05-20 1:04PM EDT | 2024-12-20 | 0.19 | 0.16 | 0.24 | -0.11 | -36.67% | 2 | 177 | 55.27% |
| AMD250117P00065000 | 2024-05-20 1:40PM EDT | 2025-01-17 | 0.25 | 0.25 | 0.29 | -0.03 | -10.71% | 12 | 15,130 | 54.25% |
| AMD250321P00065000 | 2024-05-15 3:41PM EDT | 2025-03-21 | 0.51 | 0.13 | 1.47 | 0.00 | - | 2 | 11 | 57.72% |
| AMD250620P00065000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 0.75 | 0.48 | 1.12 | 0.00 | - | 90 | 2,318 | 50.66% |
| AMD250815P00065000 | 2024-05-17 3:30PM EDT | 2025-08-15 | 0.75 | 0.50 | 1.30 | 0.00 | - | 1 | 61 | 52.16% |
| AMD251219P00065000 | 2024-05-20 3:22PM EDT | 2025-12-19 | 1.50 | 1.32 | 1.70 | -0.10 | -6.25% | 1 | 2,436 | 48.89% |
| AMD260116P00065000 | 2024-04-30 2:00PM EDT | 2026-01-16 | 2.07 | 1.38 | 2.35 | 0.00 | - | 6 | 302 | 51.51% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 2026-06-18 | 3.25 | 0.91 | 3.25 | 0.00 | - | 5 | 5 | 50.04% |
| AMD261218P00065000 | 2024-05-16 11:24AM EDT | 2026-12-18 | 3.26 | 2.97 | 5.05 | 0.00 | - | 10 | 13 | 51.05% |
© 2024 Yahoo. All rights reserved.