Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00120000 | 2024-05-09 11:07AM EDT | 2024-05-10 | 33.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AMD240517C00120000 | 2024-05-09 1:48PM EDT | 2024-05-17 | 32.70 | 0.00 | 0.00 | 0.00 | - | 56 | 386 | 0.00% |
| AMD240524C00120000 | 2024-05-08 10:47AM EDT | 2024-05-24 | 35.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| AMD240531C00120000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMD240607C00120000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| AMD240614C00120000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMD240621C00120000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 33.78 | 0.00 | 0.00 | 0.00 | - | 6 | 14,292 | 0.00% |
| AMD240719C00120000 | 2024-05-09 3:33PM EDT | 2024-07-19 | 34.60 | 0.00 | 0.00 | 0.00 | - | 8 | 435 | 0.00% |
| AMD240816C00120000 | 2024-05-09 11:41AM EDT | 2024-08-16 | 36.60 | 0.00 | 0.00 | 0.00 | - | 18 | 99 | 0.00% |
| AMD240920C00120000 | 2024-05-09 1:03PM EDT | 2024-09-20 | 38.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,242 | 0.00% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| AMD241115C00120000 | 2024-05-09 2:29PM EDT | 2024-11-15 | 40.77 | 0.00 | 0.00 | 0.00 | - | 14 | 76 | 0.00% |
| AMD241220C00120000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 43.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00120000 | 2024-05-09 11:28AM EDT | 2025-01-17 | 43.97 | 0.00 | 0.00 | 0.00 | - | 2 | 7,864 | 0.00% |
| AMD250321C00120000 | 2024-05-08 12:47PM EDT | 2025-03-21 | 47.25 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| AMD250620C00120000 | 2024-05-08 12:08PM EDT | 2025-06-20 | 50.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00120000 | 2024-05-09 9:42AM EDT | 2025-08-15 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| AMD251219C00120000 | 2024-05-06 10:21AM EDT | 2025-12-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 632 | 0.00% |
| AMD260116C00120000 | 2024-05-06 1:11PM EDT | 2026-01-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 2026-06-18 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00120000 | 2024-05-07 2:34PM EDT | 2026-12-18 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00120000 | 2024-05-08 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 50.00% |
| AMD240517P00120000 | 2024-05-09 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 4,473 | 25.00% |
| AMD240524P00120000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.00 | 0.00 | - | 56 | 871 | 25.00% |
| AMD240531P00120000 | 2024-05-09 3:54PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 823 | 25.00% |
| AMD240607P00120000 | 2024-05-09 1:00PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.00 | 0.00 | - | 122 | 504 | 25.00% |
| AMD240614P00120000 | 2024-05-09 3:26PM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 208 | 12.50% |
| AMD240621P00120000 | 2024-05-09 3:42PM EDT | 2024-06-21 | 0.39 | 0.00 | 0.00 | 0.00 | - | 167 | 27,008 | 12.50% |
| AMD240719P00120000 | 2024-05-09 2:47PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 96 | 3,964 | 12.50% |
| AMD240816P00120000 | 2024-05-09 2:35PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 313 | 5,246 | 12.50% |
| AMD240920P00120000 | 2024-05-09 2:37PM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 84 | 11,670 | 6.25% |
| AMD241018P00120000 | 2024-05-09 3:17PM EDT | 2024-10-18 | 3.72 | 0.00 | 0.00 | 0.00 | - | 102 | 2,962 | 6.25% |
| AMD241115P00120000 | 2024-05-09 3:26PM EDT | 2024-11-15 | 5.00 | 0.00 | 0.00 | 0.00 | - | 155 | 2,759 | 6.25% |
| AMD241220P00120000 | 2024-05-09 2:32PM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2,340 | 6.25% |
| AMD250117P00120000 | 2024-05-09 2:40PM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 501 | 15,901 | 6.25% |
| AMD250321P00120000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2,027 | 6.25% |
| AMD250620P00120000 | 2024-05-09 10:18AM EDT | 2025-06-20 | 10.78 | 0.00 | 0.00 | 0.00 | - | 5 | 2,602 | 6.25% |
| AMD250815P00120000 | 2024-05-06 11:09AM EDT | 2025-08-15 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 240 | 6.25% |
| AMD251219P00120000 | 2024-05-09 12:23PM EDT | 2025-12-19 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,086 | 3.13% |
| AMD260116P00120000 | 2024-05-08 3:24PM EDT | 2026-01-16 | 14.15 | 0.00 | 0.00 | 0.00 | - | 5 | 8,498 | 3.13% |
| AMD260618P00120000 | 2024-05-08 11:57AM EDT | 2026-06-18 | 16.43 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 3.13% |
| AMD261218P00120000 | 2024-05-08 11:37AM EDT | 2026-12-18 | 18.60 | 0.00 | 0.00 | 0.00 | - | 3 | 586 | 3.13% |
© 2024 Yahoo. All rights reserved.