Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00105000 | 2024-05-21 2:27PM EDT | 2024-05-24 | 59.50 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| AMD240531C00105000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 59.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD240607C00105000 | 2024-05-21 10:02AM EDT | 2024-06-07 | 59.15 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| AMD240621C00105000 | 2024-05-21 10:54AM EDT | 2024-06-21 | 59.99 | 0.00 | 0.00 | 0.00 | - | 104 | 4,533 | 0.00% |
| AMD240719C00105000 | 2024-05-21 10:54AM EDT | 2024-07-19 | 60.49 | 0.00 | 0.00 | 0.00 | - | 4 | 224 | 0.00% |
| AMD240816C00105000 | 2024-05-01 2:56PM EDT | 2024-08-16 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 0.00% |
| AMD240920C00105000 | 2024-05-21 10:50AM EDT | 2024-09-20 | 61.99 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| AMD241018C00105000 | 2024-05-21 12:59PM EDT | 2024-10-18 | 63.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| AMD241115C00105000 | 2024-05-15 10:39AM EDT | 2024-11-15 | 58.12 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| AMD241220C00105000 | 2024-05-21 1:38PM EDT | 2024-12-20 | 65.34 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| AMD250117C00105000 | 2024-05-21 10:42AM EDT | 2025-01-17 | 65.30 | 0.00 | 0.00 | 0.00 | - | 5 | 5,649 | 0.00% |
| AMD250321C00105000 | 2024-05-21 9:57AM EDT | 2025-03-21 | 67.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AMD250620C00105000 | 2024-05-16 12:02PM EDT | 2025-06-20 | 72.67 | 0.00 | 0.00 | 0.00 | - | 5 | 487 | 0.00% |
| AMD250815C00105000 | 2024-05-14 10:49AM EDT | 2025-08-15 | 59.70 | 0.00 | 0.00 | 0.00 | - | 39 | 63 | 0.00% |
| AMD251219C00105000 | 2024-05-15 2:46PM EDT | 2025-12-19 | 70.20 | 0.00 | 0.00 | 0.00 | - | 2 | 424 | 0.00% |
| AMD260116C00105000 | 2024-05-15 10:31AM EDT | 2026-01-16 | 69.20 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 0.00% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 62.55 | 65.00 | 0.00 | - | 10 | 6 | 32.26% |
| AMD261218C00105000 | 2024-05-16 9:52AM EDT | 2026-12-18 | 83.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00105000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| AMD240531P00105000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 127 | 50.00% |
| AMD240607P00105000 | 2024-05-15 11:22AM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| AMD240614P00105000 | 2024-05-21 3:13PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 50.00% |
| AMD240621P00105000 | 2024-05-21 10:35AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 8,002 | 25.00% |
| AMD240628P00105000 | 2024-05-21 9:34AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AMD240719P00105000 | 2024-05-21 3:57PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,290 | 25.00% |
| AMD240816P00105000 | 2024-05-21 1:08PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 372 | 25.00% |
| AMD240920P00105000 | 2024-05-21 10:07AM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 5,382 | 12.50% |
| AMD241018P00105000 | 2024-05-21 10:30AM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 12.50% |
| AMD241115P00105000 | 2024-05-21 10:50AM EDT | 2024-11-15 | 1.29 | 0.00 | 0.00 | 0.00 | - | 11 | 598 | 12.50% |
| AMD241220P00105000 | 2024-05-17 12:05PM EDT | 2024-12-20 | 1.79 | 0.00 | 0.00 | 0.00 | - | 6 | 320 | 12.50% |
| AMD250117P00105000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10,968 | 12.50% |
| AMD250321P00105000 | 2024-05-20 12:38PM EDT | 2025-03-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 14 | 931 | 12.50% |
| AMD250620P00105000 | 2024-05-20 10:12AM EDT | 2025-06-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,897 | 6.25% |
| AMD250815P00105000 | 2024-05-03 11:11AM EDT | 2025-08-15 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 6.25% |
| AMD251219P00105000 | 2024-05-17 1:21PM EDT | 2025-12-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 6.25% |
| AMD260116P00105000 | 2024-05-21 10:10AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 362 | 6.25% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 9.50 | 10.15 | 0.00 | - | 1 | 68 | 41.77% |
| AMD261218P00105000 | 2024-05-21 11:14AM EDT | 2026-12-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
© 2024 Yahoo. All rights reserved.