Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00220000 | 2024-05-02 10:53AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,000 | 3,771 | 175.00% |
| AMD240510C00220000 | 2024-05-01 10:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 446 | 82.81% |
| AMD240517C00220000 | 2024-05-02 1:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 9,184 | 62.50% |
| AMD240524C00220000 | 2024-05-01 1:27PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.04 | 0.00 | - | 24 | 285 | 58.59% |
| AMD240531C00220000 | 2024-05-02 1:01PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.13 | -0.09 | -90.00% | 1 | 298 | 58.59% |
| AMD240607C00220000 | 2024-05-02 11:36AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 11 | 107 | 53.13% |
| AMD240621C00220000 | 2024-05-02 2:07PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | 0.00 | - | 366 | 13,175 | 49.90% |
| AMD240719C00220000 | 2024-05-02 2:04PM EDT | 2024-07-19 | 0.42 | 0.42 | 0.44 | -0.03 | -6.67% | 453 | 22,747 | 46.75% |
| AMD240816C00220000 | 2024-05-02 12:50PM EDT | 2024-08-16 | 1.07 | 1.07 | 1.12 | -0.02 | -1.83% | 69 | 1,060 | 47.97% |
| AMD240920C00220000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 1.91 | 1.89 | 1.94 | +0.01 | +0.53% | 18 | 5,689 | 47.23% |
| AMD241018C00220000 | 2024-05-02 11:17AM EDT | 2024-10-18 | 2.52 | 2.62 | 2.67 | -0.53 | -17.38% | 15 | 1,209 | 46.88% |
| AMD241115C00220000 | 2024-05-02 11:24AM EDT | 2024-11-15 | 3.73 | 3.75 | 3.85 | +0.05 | +1.36% | 4 | 659 | 48.22% |
| AMD241220C00220000 | 2024-05-02 1:33PM EDT | 2024-12-20 | 4.81 | 4.80 | 4.95 | -0.04 | -0.82% | 29 | 1,460 | 48.08% |
| AMD250117C00220000 | 2024-05-02 1:34PM EDT | 2025-01-17 | 5.75 | 5.65 | 5.80 | +0.16 | +2.86% | 68 | 5,454 | 47.90% |
| AMD250321C00220000 | 2024-05-02 1:57PM EDT | 2025-03-21 | 7.95 | 8.00 | 8.15 | -0.12 | -1.49% | 24 | 1,174 | 48.62% |
| AMD250620C00220000 | 2024-05-02 12:50PM EDT | 2025-06-20 | 11.19 | 10.75 | 12.10 | -0.01 | -0.09% | 2 | 1,292 | 50.49% |
| AMD250815C00220000 | 2024-05-01 3:00PM EDT | 2025-08-15 | 14.55 | 12.35 | 14.30 | 0.00 | - | 4 | 187 | 51.08% |
| AMD251219C00220000 | 2024-05-02 12:42PM EDT | 2025-12-19 | 17.10 | 16.60 | 18.00 | -0.40 | -2.29% | 5 | 2,856 | 50.69% |
| AMD260116C00220000 | 2024-05-02 2:09PM EDT | 2026-01-16 | 18.48 | 17.60 | 20.20 | +0.15 | +0.82% | 31 | 1,812 | 50.77% |
| AMD260618C00220000 | 2024-05-01 2:31PM EDT | 2026-06-18 | 24.80 | 22.85 | 24.35 | 0.00 | - | 3 | 363 | 51.19% |
| AMD261218C00220000 | 2024-05-02 1:56PM EDT | 2026-12-18 | 28.63 | 27.95 | 29.35 | +1.03 | +3.73% | 25 | 265 | 51.45% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00220000 | 2024-04-30 1:26PM EDT | 2024-05-03 | 60.00 | 73.75 | 75.15 | 0.00 | - | 2 | 0 | 274.61% |
| AMD240510P00220000 | 2024-04-22 11:55AM EDT | 2024-05-10 | 72.90 | 74.10 | 75.85 | 0.00 | - | 16 | 0 | 155.08% |
| AMD240517P00220000 | 2024-05-01 3:38PM EDT | 2024-05-17 | 74.38 | 74.10 | 75.30 | 0.00 | - | 2,055 | 11 | 107.72% |
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 74.05 | 75.20 | 0.00 | - | - | 0 | 76.66% |
| AMD240621P00220000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 75.75 | 73.45 | 74.75 | 0.00 | - | 1,365 | 19 | 61.33% |
| AMD240719P00220000 | 2024-05-02 9:48AM EDT | 2024-07-19 | 76.38 | 74.15 | 74.85 | +3.43 | +4.70% | 1 | 34 | 50.73% |
| AMD240816P00220000 | 2024-05-01 1:12PM EDT | 2024-08-16 | 76.35 | 73.60 | 75.05 | 0.00 | - | 25 | 129 | 45.83% |
| AMD240920P00220000 | 2024-05-01 11:25AM EDT | 2024-09-20 | 76.18 | 73.30 | 74.90 | 0.00 | - | 45 | 1,710 | 38.38% |
| AMD241018P00220000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 75.80 | 73.70 | 74.90 | 0.00 | - | 133 | 298 | 35.10% |
| AMD241115P00220000 | 2024-05-02 10:33AM EDT | 2024-11-15 | 76.81 | 74.65 | 75.60 | +10.91 | +16.56% | 5 | 319 | 37.34% |
| AMD241220P00220000 | 2024-05-01 2:12PM EDT | 2024-12-20 | 76.68 | 74.50 | 75.60 | 0.00 | - | 75 | 253 | 34.44% |
| AMD250117P00220000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 75.60 | 75.15 | 76.05 | -2.04 | -2.63% | 11 | 754 | 34.68% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 75.15 | 77.05 | 0.00 | - | 1 | 28 | 34.76% |
| AMD250620P00220000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 77.47 | 75.70 | 78.50 | -0.85 | -1.09% | 2 | 533 | 34.61% |
| AMD250815P00220000 | 2024-04-16 10:31AM EDT | 2025-08-15 | 67.34 | 77.40 | 80.10 | 0.00 | - | 2 | 67 | 36.01% |
| AMD251219P00220000 | 2024-04-17 2:00PM EDT | 2025-12-19 | 74.18 | 79.00 | 81.00 | 0.00 | - | 1 | 154 | 33.62% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 79.25 | 82.35 | 0.00 | - | 228 | 475 | 35.13% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 80.90 | 83.10 | 0.00 | - | 4 | 58 | 32.59% |
| AMD261218P00220000 | 2024-05-01 12:29PM EDT | 2026-12-18 | 85.13 | 81.95 | 85.30 | 0.00 | - | 2 | 53 | 32.08% |
© 2024 Yahoo. All rights reserved.