Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:70.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00070000 | 2024-05-15 9:32AM EDT | 2024-06-21 | 86.50 | 94.70 | 95.45 | 0.00 | - | 10 | 997 | 0.00% |
| AMD240719C00070000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 82.96 | 94.70 | 95.45 | 0.00 | - | 1 | 20 | 0.00% |
| AMD240920C00070000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 77.88 | 95.75 | 96.50 | 0.00 | - | 8 | 62 | 77.93% |
| AMD241220C00070000 | 2024-05-16 12:10PM EDT | 2024-12-20 | 99.16 | 96.85 | 97.85 | 0.00 | - | 1 | 9 | 74.85% |
| AMD250117C00070000 | 2024-05-14 9:33AM EDT | 2025-01-17 | 83.00 | 97.25 | 98.15 | 0.00 | - | 1 | 1,471 | 73.46% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 96.60 | 99.55 | 0.00 | - | 2 | 5 | 68.14% |
| AMD250620C00070000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 82.05 | 98.30 | 101.30 | 0.00 | - | 1 | 64 | 69.10% |
| AMD250815C00070000 | 2024-05-01 11:18AM EDT | 2025-08-15 | 80.60 | 98.80 | 102.35 | 0.00 | - | 1 | 2 | 68.10% |
| AMD251219C00070000 | 2024-05-07 1:55PM EDT | 2025-12-19 | 92.85 | 100.55 | 104.20 | 0.00 | - | 1 | 112 | 66.68% |
| AMD260116C00070000 | 2024-05-07 2:05PM EDT | 2026-01-16 | 93.30 | 100.90 | 103.95 | 0.00 | - | 1 | 29 | 65.28% |
| AMD260618C00070000 | 2024-05-03 11:00AM EDT | 2026-06-18 | 89.40 | 103.40 | 106.65 | 0.00 | - | 80 | 104 | 65.72% |
| AMD261218C00070000 | 2024-05-20 3:12PM EDT | 2026-12-18 | 108.48 | 105.55 | 109.30 | 0.00 | - | 3 | 15 | 64.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00070000 | 2024-05-20 9:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,072 | 16,325 | 90.63% |
| AMD240719P00070000 | 2024-05-17 10:57AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 757 | 70.31% |
| AMD240920P00070000 | 2024-05-16 12:55PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.09 | 0.00 | - | 60 | 1,808 | 58.98% |
| AMD241220P00070000 | 2024-05-17 3:39PM EDT | 2024-12-20 | 0.24 | 0.22 | 0.30 | 0.00 | - | 1 | 330 | 52.93% |
| AMD250117P00070000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 0.34 | 0.30 | 0.38 | 0.00 | - | 10 | 20,321 | 51.86% |
| AMD250321P00070000 | 2024-05-15 9:31AM EDT | 2025-03-21 | 0.63 | 0.00 | 1.46 | 0.00 | - | 15 | 31 | 52.47% |
| AMD250620P00070000 | 2024-05-09 2:51PM EDT | 2025-06-20 | 1.20 | 0.57 | 1.26 | 0.00 | - | 5 | 1,535 | 51.25% |
| AMD250815P00070000 | 2024-05-14 12:42PM EDT | 2025-08-15 | 1.48 | 0.49 | 1.90 | 0.00 | - | 100 | 124 | 52.53% |
| AMD251219P00070000 | 2024-05-16 3:06PM EDT | 2025-12-19 | 1.95 | 1.33 | 2.37 | 0.00 | - | 3 | 6,525 | 49.00% |
| AMD260116P00070000 | 2024-05-16 10:00AM EDT | 2026-01-16 | 2.13 | 1.36 | 2.74 | 0.00 | - | 10 | 776 | 49.65% |
| AMD260618P00070000 | 2024-05-06 11:50AM EDT | 2026-06-18 | 3.50 | 2.26 | 3.60 | 0.00 | - | 1 | 732 | 47.77% |
| AMD261218P00070000 | 2024-05-20 11:56AM EDT | 2026-12-18 | 3.90 | 3.75 | 4.35 | 0.00 | - | 11 | 377 | 45.31% |
© 2024 Yahoo. All rights reserved.