Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00180000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5,138 | 12,498 | 25.00% |
| AMD240531C00180000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3,003 | 7,794 | 12.50% |
| AMD240607C00180000 | 2024-05-21 3:59PM EDT | 2024-06-07 | 1.66 | 0.00 | 0.00 | 0.00 | - | 448 | 4,415 | 12.50% |
| AMD240614C00180000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 2.42 | 0.00 | 0.00 | 0.00 | - | 236 | 2,106 | 6.25% |
| AMD240621C00180000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2,013 | 22,639 | 6.25% |
| AMD240628C00180000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 3.59 | 0.00 | 0.00 | 0.00 | - | 76 | 736 | 6.25% |
| AMD240719C00180000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,369 | 16,451 | 6.25% |
| AMD240816C00180000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 287 | 3,375 | 3.13% |
| AMD240920C00180000 | 2024-05-21 3:55PM EDT | 2024-09-20 | 11.70 | 0.00 | 0.00 | 0.00 | - | 137 | 3,510 | 3.13% |
| AMD241018C00180000 | 2024-05-21 1:06PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 57 | 1,594 | 3.13% |
| AMD241115C00180000 | 2024-05-21 3:25PM EDT | 2024-11-15 | 16.25 | 0.00 | 0.00 | 0.00 | - | 63 | 1,162 | 3.13% |
| AMD241220C00180000 | 2024-05-21 3:27PM EDT | 2024-12-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 34 | 2,004 | 3.13% |
| AMD250117C00180000 | 2024-05-21 3:53PM EDT | 2025-01-17 | 20.10 | 0.00 | 0.00 | 0.00 | - | 65 | 11,181 | 3.13% |
| AMD250321C00180000 | 2024-05-21 9:30AM EDT | 2025-03-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 956 | 1.56% |
| AMD250620C00180000 | 2024-05-21 3:53PM EDT | 2025-06-20 | 28.65 | 0.00 | 0.00 | 0.00 | - | 13 | 4,591 | 1.56% |
| AMD250815C00180000 | 2024-05-20 3:26PM EDT | 2025-08-15 | 32.40 | 0.00 | 0.00 | 0.00 | - | 32 | 412 | 1.56% |
| AMD251219C00180000 | 2024-05-21 9:57AM EDT | 2025-12-19 | 36.68 | 0.00 | 0.00 | 0.00 | - | 10 | 2,105 | 1.56% |
| AMD260116C00180000 | 2024-05-21 2:34PM EDT | 2026-01-16 | 37.90 | 0.00 | 0.00 | 0.00 | - | 23 | 5,538 | 1.56% |
| AMD260618C00180000 | 2024-05-20 3:06PM EDT | 2026-06-18 | 44.75 | 0.00 | 0.00 | 0.00 | - | 10 | 670 | 1.56% |
| AMD261218C00180000 | 2024-05-21 2:28PM EDT | 2026-12-18 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 1.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524P00180000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 15.47 | 0.00 | 0.00 | 0.00 | - | 50 | 244 | 0.00% |
| AMD240531P00180000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 15.92 | 0.00 | 0.00 | 0.00 | - | 34 | 72 | 0.00% |
| AMD240607P00180000 | 2024-05-21 3:17PM EDT | 2024-06-07 | 16.58 | 0.00 | 0.00 | 0.00 | - | 13 | 42 | 0.00% |
| AMD240614P00180000 | 2024-05-20 9:48AM EDT | 2024-06-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMD240621P00180000 | 2024-05-21 1:13PM EDT | 2024-06-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 121 | 11,327 | 0.00% |
| AMD240628P00180000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 18.00 | 0.00 | 0.00 | 0.00 | - | 159 | 1,410 | 0.00% |
| AMD240719P00180000 | 2024-05-21 1:13PM EDT | 2024-07-19 | 18.88 | 0.00 | 0.00 | 0.00 | - | 11 | 2,745 | 0.00% |
| AMD240816P00180000 | 2024-05-21 11:14AM EDT | 2024-08-16 | 22.25 | 0.00 | 0.00 | 0.00 | - | 27 | 1,266 | 0.00% |
| AMD240920P00180000 | 2024-05-21 12:09PM EDT | 2024-09-20 | 23.77 | 0.00 | 0.00 | 0.00 | - | 8 | 4,098 | 0.00% |
| AMD241018P00180000 | 2024-05-21 3:54PM EDT | 2024-10-18 | 25.30 | 0.00 | 0.00 | 0.00 | - | 11 | 588 | 0.00% |
| AMD241115P00180000 | 2024-05-21 3:43PM EDT | 2024-11-15 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 0.00% |
| AMD241220P00180000 | 2024-05-21 10:50AM EDT | 2024-12-20 | 28.86 | 0.00 | 0.00 | 0.00 | - | 32 | 952 | 0.00% |
| AMD250117P00180000 | 2024-05-21 3:49PM EDT | 2025-01-17 | 29.60 | 0.00 | 0.00 | 0.00 | - | 18 | 8,415 | 0.00% |
| AMD250321P00180000 | 2024-05-20 11:12AM EDT | 2025-03-21 | 31.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,003 | 0.00% |
| AMD250620P00180000 | 2024-05-20 12:49PM EDT | 2025-06-20 | 34.04 | 0.00 | 0.00 | 0.00 | - | 1 | 672 | 0.00% |
| AMD250815P00180000 | 2024-05-08 2:54PM EDT | 2025-08-15 | 42.15 | 0.00 | 0.00 | 0.00 | - | 17 | 135 | 0.00% |
| AMD251219P00180000 | 2024-05-17 10:41AM EDT | 2025-12-19 | 38.72 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| AMD260116P00180000 | 2024-05-17 11:53AM EDT | 2026-01-16 | 39.65 | 0.00 | 0.00 | 0.00 | - | 8 | 456 | 0.00% |
| AMD260618P00180000 | 2024-05-16 9:47AM EDT | 2026-06-18 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| AMD261218P00180000 | 2024-05-20 9:41AM EDT | 2026-12-18 | 45.38 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
© 2024 Yahoo. All rights reserved.