Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00100000 | 2024-05-21 1:38PM EDT | 2024-05-24 | 65.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240531C00100000 | 2024-05-21 3:09PM EDT | 2024-05-31 | 64.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240607C00100000 | 2024-05-21 3:10PM EDT | 2024-06-07 | 65.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00100000 | 2024-05-21 3:17PM EDT | 2024-06-21 | 65.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240628C00100000 | 2024-05-20 9:58AM EDT | 2024-06-28 | 67.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMD240719C00100000 | 2024-05-21 1:53PM EDT | 2024-07-19 | 65.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240816C00100000 | 2024-05-21 11:30AM EDT | 2024-08-16 | 66.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| AMD240920C00100000 | 2024-05-21 2:53PM EDT | 2024-09-20 | 66.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00100000 | 2024-05-21 11:30AM EDT | 2024-10-18 | 67.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD241115C00100000 | 2024-05-14 1:32PM EDT | 2024-11-15 | 56.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220C00100000 | 2024-05-21 10:13AM EDT | 2024-12-20 | 68.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250117C00100000 | 2024-05-21 1:15PM EDT | 2025-01-17 | 70.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00100000 | 2024-05-15 11:38AM EDT | 2025-03-21 | 65.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620C00100000 | 2024-05-20 3:51PM EDT | 2025-06-20 | 76.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD250815C00100000 | 2024-05-20 11:11AM EDT | 2025-08-15 | 77.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219C00100000 | 2024-05-20 3:23PM EDT | 2025-12-19 | 80.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AMD260116C00100000 | 2024-05-21 1:15PM EDT | 2026-01-16 | 80.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD260618C00100000 | 2024-05-16 2:44PM EDT | 2026-06-18 | 82.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD261218C00100000 | 2024-05-17 3:52PM EDT | 2026-12-18 | 87.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00100000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AMD240531P00100000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240607P00100000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMD240614P00100000 | 2024-05-21 9:49AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMD240621P00100000 | 2024-05-21 1:17PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD240628P00100000 | 2024-05-21 12:19PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240719P00100000 | 2024-05-21 1:54PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD240816P00100000 | 2024-05-21 10:46AM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AMD240920P00100000 | 2024-05-21 3:50PM EDT | 2024-09-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AMD241018P00100000 | 2024-05-21 9:30AM EDT | 2024-10-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD241115P00100000 | 2024-05-21 2:51PM EDT | 2024-11-15 | 0.93 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| AMD241220P00100000 | 2024-05-21 3:29PM EDT | 2024-12-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| AMD250117P00100000 | 2024-05-21 3:39PM EDT | 2025-01-17 | 1.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| AMD250321P00100000 | 2024-05-20 12:52PM EDT | 2025-03-21 | 2.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMD250620P00100000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 3.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250815P00100000 | 2024-05-20 9:59AM EDT | 2025-08-15 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219P00100000 | 2024-05-21 11:43AM EDT | 2025-12-19 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116P00100000 | 2024-05-21 11:34AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMD260618P00100000 | 2024-05-16 12:15PM EDT | 2026-06-18 | 8.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD261218P00100000 | 2024-05-21 3:47PM EDT | 2026-12-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.