Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:370.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00370000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 513 | 79.69% |
| AMD240719C00370000 | 2024-05-17 9:57AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 227 | 64.84% |
| AMD240816C00370000 | 2024-05-20 1:25PM EDT | 2024-08-16 | 0.06 | 0.03 | 0.06 | 0.00 | - | 2 | 175 | 57.62% |
| AMD240920C00370000 | 2024-05-17 10:54AM EDT | 2024-09-20 | 0.12 | 0.08 | 0.12 | 0.00 | - | 3 | 60 | 52.83% |
| AMD241018C00370000 | 2024-05-17 10:46AM EDT | 2024-10-18 | 0.24 | 0.16 | 0.21 | 0.00 | - | 1 | 290 | 51.07% |
| AMD241115C00370000 | 2024-05-20 1:12PM EDT | 2024-11-15 | 0.45 | 0.37 | 0.42 | 0.00 | - | 1 | 202 | 51.61% |
| AMD241220C00370000 | 2024-05-16 12:42PM EDT | 2024-12-20 | 0.65 | 0.61 | 0.69 | -0.08 | -10.96% | 1 | 44 | 50.68% |
| AMD250117C00370000 | 2024-05-16 11:56AM EDT | 2025-01-17 | 0.86 | 0.82 | 0.94 | -0.15 | -14.85% | 1 | 185 | 50.49% |
| AMD250620C00370000 | 2024-05-21 11:04AM EDT | 2025-06-20 | 3.10 | 3.10 | 3.60 | -0.20 | -6.06% | 1 | 31 | 50.18% |
| AMD250815C00370000 | 2024-05-16 11:53AM EDT | 2025-08-15 | 4.65 | 3.25 | 4.50 | 0.00 | - | 4 | 51 | 50.28% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 2025-12-19 | 7.50 | 4.55 | 4.85 | 0.00 | - | 2 | 7 | 45.27% |
| AMD260116C00370000 | 2024-05-17 11:33AM EDT | 2026-01-16 | 7.70 | 7.35 | 8.35 | 0.00 | - | 2 | 39 | 50.18% |
| AMD260618C00370000 | 2024-05-15 11:02AM EDT | 2026-06-18 | 9.16 | 9.60 | 11.90 | 0.00 | - | 20 | 71 | 50.83% |
| AMD261218C00370000 | 2024-05-16 10:52AM EDT | 2026-12-18 | 15.50 | 14.20 | 16.90 | 0.00 | - | 1 | 237 | 51.44% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00370000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 218.44 | 203.50 | 205.30 | 0.00 | - | 18 | 0 | 45.95% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 82.42% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 57.20% |
© 2024 Yahoo. All rights reserved.