Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 4.15 | 4.00 | 4.15 | -0.55 | -11.70% | 3,916 | 12,852 | 37.11% |
| AMD240524C00150000 | 2024-05-10 3:58PM EDT | 2024-05-24 | 6.09 | 5.95 | 6.35 | -0.49 | -7.45% | 770 | 1,972 | 45.24% |
| AMD240531C00150000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 6.90 | 6.55 | 7.00 | -0.50 | -6.76% | 581 | 1,250 | 41.49% |
| AMD240607C00150000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 7.94 | 7.75 | 7.95 | -0.51 | -6.04% | 270 | 1,019 | 41.68% |
| AMD240614C00150000 | 2024-05-10 3:31PM EDT | 2024-06-14 | 8.85 | 8.65 | 9.15 | -0.30 | -3.28% | 91 | 264 | 43.75% |
| AMD240621C00150000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 9.40 | 9.25 | 9.40 | -0.50 | -5.05% | 1,451 | 10,185 | 41.17% |
| AMD240628C00150000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 10.10 | 9.50 | 10.30 | -0.50 | -4.72% | 17 | 13 | 42.22% |
| AMD240719C00150000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 11.99 | 11.90 | 12.00 | -0.55 | -4.39% | 261 | 9,748 | 41.81% |
| AMD240816C00150000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 15.04 | 15.05 | 15.25 | -0.61 | -3.90% | 321 | 1,441 | 45.83% |
| AMD240920C00150000 | 2024-05-10 3:47PM EDT | 2024-09-20 | 17.50 | 17.60 | 17.75 | -0.59 | -3.26% | 59 | 2,080 | 46.28% |
| AMD241018C00150000 | 2024-05-10 2:14PM EDT | 2024-10-18 | 19.86 | 19.35 | 19.60 | -0.05 | -0.25% | 33 | 693 | 46.74% |
| AMD241115C00150000 | 2024-05-10 10:42AM EDT | 2024-11-15 | 21.93 | 21.70 | 22.10 | -0.78 | -3.43% | 4 | 548 | 48.99% |
| AMD241220C00150000 | 2024-05-10 2:51PM EDT | 2024-12-20 | 24.35 | 23.55 | 24.20 | -0.15 | -0.61% | 771 | 938 | 49.53% |
| AMD250117C00150000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 25.50 | 25.25 | 26.50 | -0.45 | -1.73% | 148 | 10,275 | 50.12% |
| AMD250321C00150000 | 2024-05-10 2:57PM EDT | 2025-03-21 | 29.12 | 27.75 | 28.90 | +0.07 | +0.24% | 10 | 777 | 50.37% |
| AMD250620C00150000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 33.30 | 31.80 | 33.15 | -0.05 | -0.15% | 21 | 4,842 | 50.17% |
| AMD250815C00150000 | 2024-05-07 2:47PM EDT | 2025-08-15 | 37.20 | 34.15 | 35.70 | 0.00 | - | 31 | 130 | 50.79% |
| AMD251017C00150000 | 2024-04-30 11:08AM EDT | 2025-10-17 | 46.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMD251219C00150000 | 2024-05-10 10:10AM EDT | 2025-12-19 | 41.87 | 38.95 | 41.45 | -0.08 | -0.19% | 1 | 614 | 52.26% |
| AMD260116C00150000 | 2024-05-10 3:44PM EDT | 2026-01-16 | 41.09 | 40.20 | 41.45 | -0.36 | -0.87% | 24 | 1,116 | 51.90% |
| AMD260618C00150000 | 2024-05-10 10:10AM EDT | 2026-06-18 | 48.03 | 44.90 | 48.35 | +1.38 | +2.96% | 5 | 199 | 53.54% |
| AMD261218C00150000 | 2024-05-10 3:20PM EDT | 2026-12-18 | 51.70 | 51.50 | 52.70 | -0.30 | -0.58% | 34 | 287 | 54.25% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00150000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.00 | 2.00 | 2.04 | -0.19 | -8.68% | 13,611 | 12,149 | 34.77% |
| AMD240524P00150000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.70 | 3.65 | 3.80 | -0.20 | -5.13% | 1,189 | 1,117 | 39.84% |
| AMD240531P00150000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 4.60 | 4.40 | 4.55 | +0.05 | +1.10% | 609 | 1,695 | 37.79% |
| AMD240607P00150000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 5.27 | 5.20 | 5.40 | -0.03 | -0.57% | 380 | 1,892 | 37.87% |
| AMD240614P00150000 | 2024-05-10 3:09PM EDT | 2024-06-14 | 6.00 | 4.95 | 6.15 | -0.05 | -0.83% | 220 | 734 | 37.93% |
| AMD240621P00150000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 6.70 | 6.45 | 6.60 | +0.10 | +1.52% | 1,148 | 12,419 | 36.84% |
| AMD240628P00150000 | 2024-05-10 2:48PM EDT | 2024-06-28 | 6.94 | 6.80 | 7.35 | -0.45 | -6.09% | 11 | 3 | 37.54% |
| AMD240719P00150000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 8.63 | 8.45 | 8.55 | +0.08 | +0.94% | 478 | 7,600 | 35.99% |
| AMD240816P00150000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 11.05 | 11.00 | 11.15 | +0.05 | +0.45% | 205 | 4,289 | 38.80% |
| AMD240920P00150000 | 2024-05-10 3:48PM EDT | 2024-09-20 | 12.88 | 12.75 | 12.90 | -0.02 | -0.16% | 201 | 7,983 | 38.16% |
| AMD241018P00150000 | 2024-05-10 2:48PM EDT | 2024-10-18 | 13.85 | 13.95 | 14.20 | -0.15 | -1.07% | 63 | 2,548 | 37.96% |
| AMD241115P00150000 | 2024-05-10 1:01PM EDT | 2024-11-15 | 15.85 | 15.85 | 16.10 | -0.15 | -0.94% | 11 | 1,617 | 39.47% |
| AMD241220P00150000 | 2024-05-10 3:49PM EDT | 2024-12-20 | 17.30 | 17.15 | 17.35 | +0.10 | +0.58% | 55 | 1,830 | 38.94% |
| AMD250117P00150000 | 2024-05-10 11:14AM EDT | 2025-01-17 | 18.07 | 18.00 | 18.30 | -0.06 | -0.33% | 78 | 7,420 | 38.64% |
| AMD250321P00150000 | 2024-05-10 12:53PM EDT | 2025-03-21 | 20.20 | 20.15 | 21.40 | -0.68 | -3.26% | 12 | 2,112 | 40.19% |
| AMD250620P00150000 | 2024-05-09 1:34PM EDT | 2025-06-20 | 22.87 | 22.75 | 24.00 | -0.18 | -0.78% | 8 | 5,769 | 39.58% |
| AMD250815P00150000 | 2024-05-03 10:37AM EDT | 2025-08-15 | 26.54 | 24.15 | 25.30 | 0.00 | - | 1 | 36 | 39.07% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
| AMD251219P00150000 | 2024-05-09 11:13AM EDT | 2025-12-19 | 27.00 | 26.95 | 28.65 | 0.00 | - | 1 | 4,162 | 39.14% |
| AMD260116P00150000 | 2024-05-10 2:27PM EDT | 2026-01-16 | 27.55 | 27.45 | 28.90 | -0.07 | -0.25% | 3 | 2,437 | 38.57% |
| AMD260618P00150000 | 2024-05-10 3:26PM EDT | 2026-06-18 | 30.30 | 30.10 | 32.65 | +0.25 | +0.83% | 7 | 93 | 38.97% |
| AMD261218P00150000 | 2024-05-10 3:17PM EDT | 2026-12-18 | 33.07 | 32.70 | 34.10 | -0.28 | -0.84% | 2 | 99 | 36.59% |
© 2024 Yahoo. All rights reserved.