Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00155000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.75 | 1.73 | 1.77 | -0.56 | -24.24% | 21,594 | 8,637 | 36.18% |
| AMD240524C00155000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 3.65 | 3.60 | 3.70 | -0.50 | -12.05% | 1,343 | 2,702 | 42.48% |
| AMD240531C00155000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 4.54 | 4.30 | 4.55 | -0.39 | -7.91% | 796 | 1,551 | 40.63% |
| AMD240607C00155000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 5.35 | 4.50 | 5.55 | -0.60 | -10.08% | 684 | 1,303 | 41.20% |
| AMD240614C00155000 | 2024-05-10 3:56PM EDT | 2024-06-14 | 6.35 | 6.00 | 6.45 | -0.50 | -7.30% | 356 | 613 | 41.67% |
| AMD240621C00155000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 6.86 | 6.90 | 7.00 | -0.59 | -7.92% | 2,868 | 10,129 | 40.72% |
| AMD240628C00155000 | 2024-05-10 2:32PM EDT | 2024-06-28 | 7.95 | 7.05 | 8.00 | -0.55 | -6.47% | 19 | 11 | 42.21% |
| AMD240719C00155000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 9.65 | 9.50 | 9.60 | -0.42 | -4.17% | 426 | 9,748 | 41.35% |
| AMD240816C00155000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 12.85 | 12.70 | 12.95 | -0.40 | -3.02% | 340 | 2,735 | 45.61% |
| AMD240920C00155000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 15.65 | 15.25 | 15.40 | -0.30 | -1.88% | 176 | 1,102 | 45.86% |
| AMD241018C00155000 | 2024-05-10 3:13PM EDT | 2024-10-18 | 17.25 | 17.10 | 17.30 | -0.38 | -2.16% | 47 | 584 | 46.41% |
| AMD241115C00155000 | 2024-05-10 3:15PM EDT | 2024-11-15 | 19.75 | 19.40 | 19.80 | -0.27 | -1.35% | 28 | 397 | 48.60% |
| AMD241220C00155000 | 2024-05-10 3:56PM EDT | 2024-12-20 | 21.80 | 21.15 | 21.80 | -0.17 | -0.77% | 19 | 2,770 | 48.89% |
| AMD250117C00155000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 23.15 | 22.15 | 23.20 | -0.37 | -1.57% | 34 | 2,677 | 48.90% |
| AMD250321C00155000 | 2024-05-10 2:32PM EDT | 2025-03-21 | 26.80 | 25.45 | 28.65 | -0.60 | -2.19% | 6 | 442 | 50.68% |
| AMD250620C00155000 | 2024-05-10 3:49PM EDT | 2025-06-20 | 30.75 | 28.50 | 31.00 | -0.55 | -1.76% | 301 | 302 | 50.96% |
| AMD250815C00155000 | 2024-05-10 2:57PM EDT | 2025-08-15 | 33.52 | 32.10 | 33.55 | -4.23 | -11.21% | 1 | 41 | 50.52% |
| AMD251219C00155000 | 2024-05-09 10:26AM EDT | 2025-12-19 | 38.25 | 35.85 | 39.35 | +0.30 | +0.79% | 3 | 255 | 51.22% |
| AMD260116C00155000 | 2024-05-09 12:58PM EDT | 2026-01-16 | 39.70 | 37.85 | 39.40 | 0.00 | - | 4 | 622 | 51.41% |
| AMD260618C00155000 | 2024-05-10 2:29PM EDT | 2026-06-18 | 44.12 | 42.00 | 46.25 | -2.68 | -5.73% | 1 | 78 | 52.61% |
| AMD261218C00155000 | 2024-05-10 1:09PM EDT | 2026-12-18 | 49.80 | 48.20 | 50.75 | +0.20 | +0.40% | 8 | 373 | 53.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00155000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 4.60 | 4.65 | 4.75 | -0.21 | -4.37% | 7,141 | 6,983 | 34.91% |
| AMD240524P00155000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 6.30 | 6.30 | 6.60 | -0.05 | -0.79% | 588 | 1,787 | 40.94% |
| AMD240531P00155000 | 2024-05-10 2:18PM EDT | 2024-05-31 | 7.20 | 7.00 | 7.40 | +0.01 | +0.14% | 160 | 2,526 | 39.03% |
| AMD240607P00155000 | 2024-05-10 3:09PM EDT | 2024-06-07 | 7.89 | 7.85 | 8.05 | -0.21 | -2.59% | 242 | 1,507 | 37.72% |
| AMD240614P00155000 | 2024-05-10 1:14PM EDT | 2024-06-14 | 8.60 | 8.55 | 8.85 | 0.00 | - | 110 | 772 | 38.04% |
| AMD240621P00155000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 9.28 | 9.05 | 9.20 | +0.13 | +1.42% | 397 | 7,519 | 36.44% |
| AMD240628P00155000 | 2024-05-10 2:07PM EDT | 2024-06-28 | 9.52 | 8.60 | 9.85 | -0.30 | -3.05% | 16 | 9 | 36.67% |
| AMD240719P00155000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 11.06 | 11.05 | 11.20 | -0.04 | -0.36% | 368 | 4,799 | 35.78% |
| AMD240816P00155000 | 2024-05-10 2:15PM EDT | 2024-08-16 | 13.50 | 13.65 | 13.80 | -0.10 | -0.74% | 43 | 2,857 | 38.53% |
| AMD240920P00155000 | 2024-05-10 11:36AM EDT | 2024-09-20 | 15.60 | 15.40 | 15.55 | +0.15 | +0.97% | 32 | 4,073 | 37.85% |
| AMD241018P00155000 | 2024-05-10 3:13PM EDT | 2024-10-18 | 16.70 | 16.60 | 16.85 | 0.00 | - | 89 | 700 | 37.64% |
| AMD241115P00155000 | 2024-05-10 10:33AM EDT | 2024-11-15 | 18.85 | 18.50 | 18.75 | +0.35 | +1.89% | 2 | 534 | 39.11% |
| AMD241220P00155000 | 2024-05-10 3:55PM EDT | 2024-12-20 | 19.95 | 19.85 | 20.10 | -0.05 | -0.25% | 37 | 1,603 | 38.78% |
| AMD250117P00155000 | 2024-05-10 2:02PM EDT | 2025-01-17 | 20.65 | 20.65 | 20.95 | 0.00 | - | 141 | 2,575 | 38.25% |
| AMD250321P00155000 | 2024-05-10 3:53PM EDT | 2025-03-21 | 23.10 | 22.80 | 24.10 | +0.15 | +0.65% | 1 | 294 | 39.85% |
| AMD250620P00155000 | 2024-05-10 3:20PM EDT | 2025-06-20 | 25.65 | 25.40 | 25.90 | +0.53 | +2.11% | 280 | 734 | 37.95% |
| AMD250815P00155000 | 2024-05-07 1:48PM EDT | 2025-08-15 | 26.40 | 26.85 | 29.35 | 0.00 | - | 4 | 784 | 40.71% |
| AMD251219P00155000 | 2024-05-07 1:50PM EDT | 2025-12-19 | 29.00 | 29.60 | 30.10 | 0.00 | - | 1 | 606 | 37.08% |
| AMD260116P00155000 | 2024-05-10 9:50AM EDT | 2026-01-16 | 29.00 | 30.15 | 31.80 | -0.55 | -1.86% | 3 | 710 | 38.43% |
| AMD260618P00155000 | 2024-05-09 11:27AM EDT | 2026-06-18 | 31.80 | 32.75 | 34.45 | -1.21 | -3.67% | 1 | 214 | 37.49% |
| AMD261218P00155000 | 2024-05-10 12:57PM EDT | 2026-12-18 | 35.95 | 35.15 | 37.55 | -0.12 | -0.33% | 51 | 34 | 36.97% |
© 2024 Yahoo. All rights reserved.