Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00240000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 150.00% |
| AMD240517C00240000 | 2024-05-07 10:01AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,142 | 50.00% |
| AMD240524C00240000 | 2024-05-07 2:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 12 | 54 | 71.88% |
| AMD240531C00240000 | 2024-05-07 1:14PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 11 | 57 | 60.55% |
| AMD240607C00240000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 15 | 104 | 55.47% |
| AMD240621C00240000 | 2024-05-07 12:38PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 13 | 5,587 | 51.17% |
| AMD240719C00240000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 0.25 | 0.04 | 0.26 | -0.05 | -16.67% | 33 | 1,540 | 46.92% |
| AMD240816C00240000 | 2024-05-07 11:19AM EDT | 2024-08-16 | 0.83 | 0.70 | 0.74 | +0.04 | +5.06% | 3 | 1,272 | 47.44% |
| AMD240920C00240000 | 2024-05-07 2:34PM EDT | 2024-09-20 | 1.37 | 1.37 | 1.42 | -0.21 | -13.29% | 10 | 2,932 | 46.59% |
| AMD241018C00240000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 1.97 | 1.96 | 2.05 | -0.24 | -10.86% | 2 | 649 | 46.16% |
| AMD241115C00240000 | 2024-05-06 1:57PM EDT | 2024-11-15 | 3.40 | 3.15 | 3.25 | 0.00 | - | 21 | 1,723 | 48.03% |
| AMD241220C00240000 | 2024-05-06 2:25PM EDT | 2024-12-20 | 4.35 | 4.15 | 4.25 | 0.00 | - | 2 | 433 | 47.69% |
| AMD250117C00240000 | 2024-05-07 12:01PM EDT | 2025-01-17 | 5.30 | 5.00 | 5.10 | +0.16 | +3.11% | 3 | 3,661 | 47.58% |
| AMD250321C00240000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 6.55 | 7.15 | 7.40 | 0.00 | - | 102 | 141 | 48.25% |
| AMD250620C00240000 | 2024-05-07 11:07AM EDT | 2025-06-20 | 11.30 | 9.65 | 10.70 | +0.34 | +3.10% | 78 | 844 | 48.88% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 12.35 | 12.80 | 0.00 | - | 1 | 192 | 49.36% |
| AMD251219C00240000 | 2024-05-06 10:15AM EDT | 2025-12-19 | 17.45 | 15.75 | 17.05 | 0.00 | - | 1 | 248 | 49.77% |
| AMD260116C00240000 | 2024-05-07 3:48PM EDT | 2026-01-16 | 17.70 | 17.70 | 18.00 | -0.60 | -3.28% | 58 | 503 | 49.90% |
| AMD260618C00240000 | 2024-05-02 12:22PM EDT | 2026-06-18 | 19.25 | 22.40 | 23.15 | 0.00 | - | 2 | 337 | 50.24% |
| AMD261218C00240000 | 2024-05-07 2:52PM EDT | 2026-12-18 | 27.88 | 27.80 | 28.70 | -0.42 | -1.48% | 4 | 184 | 50.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 88.20 | 90.15 | 0.00 | - | 2 | 0 | 216.65% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 84.85 | 86.10 | 0.00 | - | 1 | 0 | 66.99% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 85.15 | 87.60 | 0.00 | - | 10 | 0 | 56.74% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 84.95 | 86.15 | 0.00 | - | 1 | 0 | 45.48% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 93.10 | 84.80 | 86.10 | 0.00 | - | 149 | 0 | 38.62% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 84.85 | 85.95 | 0.00 | - | 22 | 0 | 33.33% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 84.85 | 86.20 | 0.00 | - | 8 | 8 | 33.52% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 2024-12-20 | 81.99 | 85.20 | 87.75 | 0.00 | - | 32 | 22 | 39.89% |
| AMD250117P00240000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 98.00 | 85.35 | 86.60 | 0.00 | - | 27 | 268 | 31.92% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 85.60 | 88.30 | 0.00 | - | 1 | 1 | 35.69% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 85.10 | 88.80 | 0.00 | - | 1 | 62 | 32.92% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 87.70 | 91.45 | 0.00 | - | 1 | 27 | 32.79% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 88.10 | 88.45 | 91.45 | 0.00 | - | 3 | 170 | 32.04% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 36.67% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 92.15 | 96.30 | 0.00 | - | 14 | 4 | 32.09% |
© 2024 Yahoo. All rights reserved.