Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00110000 | 2024-05-21 1:35PM EDT | 2024-05-24 | 55.28 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 0.00% |
| AMD240531C00110000 | 2024-05-17 10:16AM EDT | 2024-05-31 | 55.51 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD240607C00110000 | 2024-05-16 3:56PM EDT | 2024-06-07 | 53.18 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| AMD240621C00110000 | 2024-05-21 1:35PM EDT | 2024-06-21 | 55.78 | 0.00 | 0.00 | 0.00 | - | 3 | 6,203 | 0.00% |
| AMD240719C00110000 | 2024-05-20 12:55PM EDT | 2024-07-19 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| AMD240816C00110000 | 2024-05-17 1:00PM EDT | 2024-08-16 | 57.01 | 0.00 | 0.00 | 0.00 | - | 27 | 60 | 0.00% |
| AMD240920C00110000 | 2024-05-17 2:07PM EDT | 2024-09-20 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 725 | 0.00% |
| AMD241018C00110000 | 2024-05-20 9:31AM EDT | 2024-10-18 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| AMD241115C00110000 | 2024-05-20 10:01AM EDT | 2024-11-15 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| AMD241220C00110000 | 2024-05-21 10:50AM EDT | 2024-12-20 | 60.14 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| AMD250117C00110000 | 2024-05-21 10:05AM EDT | 2025-01-17 | 60.76 | 0.00 | 0.00 | 0.00 | - | 2 | 4,793 | 0.00% |
| AMD250321C00110000 | 2024-05-21 3:50PM EDT | 2025-03-21 | 63.59 | 0.00 | 0.00 | 0.00 | - | 6 | 159 | 0.00% |
| AMD250620C00110000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 66.57 | 0.00 | 0.00 | 0.00 | - | 1 | 360 | 0.00% |
| AMD250815C00110000 | 2024-05-17 2:33PM EDT | 2025-08-15 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMD251219C00110000 | 2024-05-20 11:42AM EDT | 2025-12-19 | 74.10 | 0.00 | 0.00 | 0.00 | - | 20 | 693 | 0.00% |
| AMD260116C00110000 | 2024-05-20 10:35AM EDT | 2026-01-16 | 72.82 | 0.00 | 0.00 | 0.00 | - | 1 | 388 | 0.00% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD261218C00110000 | 2024-05-16 2:15PM EDT | 2026-12-18 | 80.23 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00110000 | 2024-05-21 10:54AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 446 | 50.00% |
| AMD240531P00110000 | 2024-05-21 11:44AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 50.00% |
| AMD240607P00110000 | 2024-05-21 3:25PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 105 | 50.00% |
| AMD240614P00110000 | 2024-05-20 2:08PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AMD240621P00110000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12,529 | 25.00% |
| AMD240719P00110000 | 2024-05-21 3:54PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 14 | 2,166 | 25.00% |
| AMD240816P00110000 | 2024-05-21 1:47PM EDT | 2024-08-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 739 | 12.50% |
| AMD240920P00110000 | 2024-05-21 3:18PM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 8 | 6,957 | 12.50% |
| AMD241018P00110000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 17 | 816 | 12.50% |
| AMD241115P00110000 | 2024-05-21 3:59PM EDT | 2024-11-15 | 1.71 | 0.00 | 0.00 | 0.00 | - | 54 | 1,091 | 12.50% |
| AMD241220P00110000 | 2024-05-21 1:09PM EDT | 2024-12-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2,671 | 12.50% |
| AMD250117P00110000 | 2024-05-21 3:06PM EDT | 2025-01-17 | 2.67 | 0.00 | 0.00 | 0.00 | - | 6 | 16,799 | 12.50% |
| AMD250321P00110000 | 2024-05-21 1:17PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,220 | 12.50% |
| AMD250620P00110000 | 2024-05-21 1:21PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 7,299 | 6.25% |
| AMD250815P00110000 | 2024-05-17 10:44AM EDT | 2025-08-15 | 6.45 | 0.00 | 0.00 | 0.00 | - | 11 | 136 | 6.25% |
| AMD251219P00110000 | 2024-05-17 11:05AM EDT | 2025-12-19 | 8.50 | 0.00 | 0.00 | 0.00 | - | 16 | 2,205 | 6.25% |
| AMD260116P00110000 | 2024-05-20 2:43PM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 2,943 | 6.25% |
| AMD260618P00110000 | 2024-05-16 1:06PM EDT | 2026-06-18 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 6.25% |
| AMD261218P00110000 | 2024-05-20 11:24AM EDT | 2026-12-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 6.25% |
© 2024 Yahoo. All rights reserved.