Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240614C00280000 | 2024-05-17 3:00PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 50.00% |
| AMD240621C00280000 | 2024-06-03 3:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,436 | 50.00% |
| AMD240719C00280000 | 2024-06-03 1:13PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,260 | 25.00% |
| AMD240816C00280000 | 2024-06-03 1:31PM EDT | 2024-08-16 | 0.23 | 0.00 | 0.00 | 0.00 | - | 70 | 524 | 25.00% |
| AMD240920C00280000 | 2024-06-03 3:28PM EDT | 2024-09-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 588 | 25.00% |
| AMD241018C00280000 | 2024-06-03 12:32PM EDT | 2024-10-18 | 0.85 | 0.00 | 0.00 | 0.00 | - | 520 | 1,551 | 12.50% |
| AMD241115C00280000 | 2024-06-03 1:06PM EDT | 2024-11-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 8 | 153 | 12.50% |
| AMD241220C00280000 | 2024-06-03 9:37AM EDT | 2024-12-20 | 2.91 | 0.00 | 0.00 | 0.00 | - | 14 | 965 | 12.50% |
| AMD250117C00280000 | 2024-05-31 10:47AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,672 | 12.50% |
| AMD250321C00280000 | 2024-06-03 2:00PM EDT | 2025-03-21 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 538 | 12.50% |
| AMD250620C00280000 | 2024-06-03 3:10PM EDT | 2025-06-20 | 7.73 | 0.00 | 0.00 | 0.00 | - | 3 | 987 | 12.50% |
| AMD250815C00280000 | 2024-05-17 11:54AM EDT | 2025-08-15 | 10.59 | 0.00 | 0.00 | 0.00 | - | 3 | 166 | 12.50% |
| AMD251219C00280000 | 2024-05-30 3:49PM EDT | 2025-12-19 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 6.25% |
| AMD260116C00280000 | 2024-05-28 12:12PM EDT | 2026-01-16 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 241 | 6.25% |
| AMD260618C00280000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| AMD261218C00280000 | 2024-05-28 3:58PM EDT | 2026-12-18 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00280000 | 2024-04-03 9:39AM EDT | 2024-06-21 | 100.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00280000 | 2024-03-19 12:42PM EDT | 2024-07-19 | 99.37 | 124.25 | 125.45 | 0.00 | - | 4 | 0 | 145.91% |
| AMD240816P00280000 | 2024-02-29 10:40AM EDT | 2024-08-16 | 98.90 | 97.95 | 100.60 | 0.00 | - | - | 3 | 0.00% |
| AMD240920P00280000 | 2024-05-20 10:40AM EDT | 2024-09-20 | 114.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00280000 | 2024-04-01 10:28AM EDT | 2024-10-18 | 97.68 | 135.05 | 136.45 | 0.00 | - | 4 | 0 | 116.79% |
| AMD241115P00280000 | 2024-05-28 2:29PM EDT | 2024-11-15 | 107.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00280000 | 2024-03-06 11:59AM EDT | 2024-12-20 | 80.65 | 109.40 | 110.70 | 0.00 | - | 7 | 33 | 0.00% |
| AMD250117P00280000 | 2024-04-19 1:56PM EDT | 2025-01-17 | 130.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00280000 | 2024-02-02 12:33PM EDT | 2025-06-20 | 106.79 | 88.05 | 90.60 | 0.00 | - | 15 | 32 | 0.00% |
| AMD251219P00280000 | 2024-03-08 12:24PM EDT | 2025-12-19 | 90.50 | 113.10 | 116.10 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00280000 | 2024-03-19 9:40AM EDT | 2026-01-16 | 106.68 | 125.50 | 127.10 | 0.00 | - | 1 | 42 | 44.25% |
| AMD261218P00280000 | 2024-03-19 3:40PM EDT | 2026-12-18 | 112.43 | 126.65 | 131.00 | 0.00 | - | 4 | 5 | 39.86% |
© 2024 Yahoo. All rights reserved.