Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00340000 | 2024-05-28 12:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,989 | 87.50% |
| AMD240719C00340000 | 2024-05-29 1:31PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 37 | 469 | 65.63% |
| AMD240816C00340000 | 2024-05-31 12:30PM EDT | 2024-08-16 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 10 | 1,755 | 57.72% |
| AMD240920C00340000 | 2024-05-29 11:48AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.18 | 0.00 | - | 2 | 0 | 52.44% |
| AMD241018C00340000 | 2024-05-30 1:36PM EDT | 2024-10-18 | 0.24 | 0.28 | 0.32 | -0.11 | -31.43% | 1 | 0 | 50.73% |
| AMD241115C00340000 | 2024-05-24 10:31AM EDT | 2024-11-15 | 0.61 | 0.59 | 0.65 | 0.00 | - | 9 | 543 | 51.34% |
| AMD241220C00340000 | 2024-05-31 11:53AM EDT | 2024-12-20 | 0.88 | 0.94 | 1.03 | -0.19 | -17.76% | 1 | 228 | 50.32% |
| AMD250117C00340000 | 2024-05-29 1:42PM EDT | 2025-01-17 | 1.33 | 1.31 | 1.41 | 0.00 | - | 2 | 1,509 | 50.26% |
| AMD250321C00340000 | 2024-05-29 9:51AM EDT | 2025-03-21 | 2.30 | 2.33 | 2.72 | 0.00 | - | 2 | 98 | 50.01% |
| AMD250620C00340000 | 2024-05-31 3:56PM EDT | 2025-06-20 | 4.35 | 4.10 | 4.65 | +0.20 | +4.82% | 2 | 0 | 50.34% |
| AMD251219C00340000 | 2024-05-28 3:58PM EDT | 2025-12-19 | 9.95 | 8.65 | 9.45 | 0.00 | - | 1 | 105 | 50.62% |
| AMD260116C00340000 | 2024-05-24 12:42PM EDT | 2026-01-16 | 9.59 | 9.00 | 10.20 | 0.00 | - | 1 | 0 | 50.63% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 11.60 | 12.10 | 0.00 | - | 1 | 4 | 47.77% |
| AMD261218C00340000 | 2024-05-28 10:50AM EDT | 2026-12-18 | 20.50 | 18.25 | 20.80 | 0.00 | - | 15 | 0 | 51.07% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 199.58% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 122.20% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 52.48% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 54.83% |
© 2024 Yahoo. All rights reserved.