Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00140000 | 2024-05-09 1:04PM EDT | 2024-05-10 | 13.05 | 0.00 | 0.00 | 0.00 | - | 36 | 568 | 0.00% |
| AMD240517C00140000 | 2024-05-09 3:17PM EDT | 2024-05-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 33 | 4,798 | 0.00% |
| AMD240524C00140000 | 2024-05-09 3:32PM EDT | 2024-05-24 | 13.58 | 0.00 | 0.00 | 0.00 | - | 23 | 3,836 | 0.00% |
| AMD240531C00140000 | 2024-05-09 3:35PM EDT | 2024-05-31 | 14.35 | 0.00 | 0.00 | 0.00 | - | 101 | 998 | 0.00% |
| AMD240607C00140000 | 2024-05-09 3:33PM EDT | 2024-06-07 | 14.93 | 0.00 | 0.00 | 0.00 | - | 79 | 793 | 0.00% |
| AMD240614C00140000 | 2024-05-09 2:16PM EDT | 2024-06-14 | 15.60 | 0.00 | 0.00 | 0.00 | - | 302 | 310 | 0.00% |
| AMD240621C00140000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 16.22 | 0.00 | 0.00 | 0.00 | - | 250 | 6,314 | 0.00% |
| AMD240719C00140000 | 2024-05-09 10:14AM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 906 | 0.00% |
| AMD240816C00140000 | 2024-05-09 1:46PM EDT | 2024-08-16 | 21.34 | 0.00 | 0.00 | 0.00 | - | 4 | 626 | 0.00% |
| AMD240920C00140000 | 2024-05-09 1:52PM EDT | 2024-09-20 | 23.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4,678 | 0.00% |
| AMD241018C00140000 | 2024-05-09 1:03PM EDT | 2024-10-18 | 25.79 | 0.00 | 0.00 | 0.00 | - | 3 | 145 | 0.00% |
| AMD241115C00140000 | 2024-05-09 1:15PM EDT | 2024-11-15 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| AMD241220C00140000 | 2024-05-09 12:23PM EDT | 2024-12-20 | 29.85 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| AMD250117C00140000 | 2024-05-09 11:15AM EDT | 2025-01-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5,408 | 0.00% |
| AMD250321C00140000 | 2024-05-08 11:07AM EDT | 2025-03-21 | 35.39 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| AMD250620C00140000 | 2024-05-08 11:48AM EDT | 2025-06-20 | 38.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,368 | 0.00% |
| AMD250815C00140000 | 2024-05-08 1:09PM EDT | 2025-08-15 | 41.38 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 0.00% |
| AMD251219C00140000 | 2024-05-06 12:59PM EDT | 2025-12-19 | 47.38 | 0.00 | 0.00 | 0.00 | - | 4 | 1,412 | 0.00% |
| AMD260116C00140000 | 2024-05-09 2:54PM EDT | 2026-01-16 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,416 | 0.00% |
| AMD260618C00140000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 48.53 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| AMD261218C00140000 | 2024-05-07 11:01AM EDT | 2026-12-18 | 59.30 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00140000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,849 | 6,170 | 50.00% |
| AMD240517P00140000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,832 | 12,482 | 12.50% |
| AMD240524P00140000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 1.00 | 0.00 | 0.00 | 0.00 | - | 393 | 1,255 | 12.50% |
| AMD240531P00140000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 1.46 | 0.00 | 0.00 | 0.00 | - | 652 | 2,200 | 12.50% |
| AMD240607P00140000 | 2024-05-09 3:33PM EDT | 2024-06-07 | 2.00 | 0.00 | 0.00 | 0.00 | - | 624 | 1,170 | 6.25% |
| AMD240614P00140000 | 2024-05-09 3:46PM EDT | 2024-06-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | 74 | 232 | 6.25% |
| AMD240621P00140000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1,176 | 11,937 | 6.25% |
| AMD240628P00140000 | 2024-05-09 3:33PM EDT | 2024-06-28 | 2.85 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| AMD240719P00140000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 4.58 | 0.00 | 0.00 | 0.00 | - | 879 | 8,327 | 6.25% |
| AMD240816P00140000 | 2024-05-09 3:44PM EDT | 2024-08-16 | 6.85 | 0.00 | 0.00 | 0.00 | - | 41 | 8,517 | 3.13% |
| AMD240920P00140000 | 2024-05-09 2:33PM EDT | 2024-09-20 | 8.47 | 0.00 | 0.00 | 0.00 | - | 398 | 9,081 | 3.13% |
| AMD241018P00140000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 44 | 4,184 | 3.13% |
| AMD241115P00140000 | 2024-05-09 3:40PM EDT | 2024-11-15 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1,130 | 1,602 | 3.13% |
| AMD241220P00140000 | 2024-05-09 10:55AM EDT | 2024-12-20 | 12.69 | 0.00 | 0.00 | 0.00 | - | 14 | 1,926 | 3.13% |
| AMD250117P00140000 | 2024-05-09 3:48PM EDT | 2025-01-17 | 13.44 | 0.00 | 0.00 | 0.00 | - | 168 | 8,726 | 3.13% |
| AMD250321P00140000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 15.50 | 0.00 | 0.00 | 0.00 | - | 961 | 5,004 | 3.13% |
| AMD250620P00140000 | 2024-05-08 1:39PM EDT | 2025-06-20 | 18.00 | 0.00 | 0.00 | 0.00 | - | 195 | 2,520 | 1.56% |
| AMD250815P00140000 | 2024-05-06 9:30AM EDT | 2025-08-15 | 19.23 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 1.56% |
| AMD251219P00140000 | 2024-05-08 9:35AM EDT | 2025-12-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 1.56% |
| AMD260116P00140000 | 2024-05-06 12:21PM EDT | 2026-01-16 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 4,205 | 1.56% |
| AMD260618P00140000 | 2024-05-09 3:15PM EDT | 2026-06-18 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 1.56% |
| AMD261218P00140000 | 2024-05-08 3:31PM EDT | 2026-12-18 | 27.67 | 0.00 | 0.00 | 0.00 | - | 3 | 519 | 1.56% |
© 2024 Yahoo. All rights reserved.