Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00390000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,231 | 81.25% |
| AMD240719C00390000 | 2024-05-17 9:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,087 | 65.63% |
| AMD240816C00390000 | 2024-05-17 3:27PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 169 | 1,847 | 59.57% |
| AMD240920C00390000 | 2024-05-17 12:45PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.00 | 0.00 | - | 75 | 384 | 25.00% |
| AMD241018C00390000 | 2024-05-17 10:49AM EDT | 2024-10-18 | 0.16 | 0.10 | 0.18 | 0.00 | - | 3 | 779 | 51.90% |
| AMD241115C00390000 | 2024-05-16 9:54AM EDT | 2024-11-15 | 0.27 | 0.28 | 0.36 | 0.00 | - | 5 | 491 | 52.69% |
| AMD241220C00390000 | 2024-05-17 1:39PM EDT | 2024-12-20 | 0.52 | 0.47 | 0.56 | -0.02 | -3.70% | 24 | 812 | 51.42% |
| AMD250117C00390000 | 2024-05-17 12:40PM EDT | 2025-01-17 | 0.71 | 0.71 | 0.77 | +0.03 | +4.41% | 25 | 1,634 | 51.03% |
| AMD250620C00390000 | 2024-05-17 3:24PM EDT | 2025-06-20 | 2.51 | 2.35 | 2.75 | -0.33 | -11.62% | 15 | 1,469 | 50.36% |
| AMD250815C00390000 | 2024-05-16 11:05AM EDT | 2025-08-15 | 3.55 | 2.28 | 4.00 | 0.00 | - | 2 | 967 | 51.13% |
| AMD251219C00390000 | 2024-05-17 11:40AM EDT | 2025-12-19 | 6.08 | 5.60 | 6.35 | +0.08 | +1.33% | 12 | 671 | 50.60% |
| AMD260116C00390000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 6.40 | 6.20 | 6.80 | 0.00 | - | 5 | 754 | 50.31% |
| AMD260618C00390000 | 2024-05-17 3:01PM EDT | 2026-06-18 | 9.55 | 9.40 | 10.95 | -0.90 | -8.61% | 10 | 76 | 50.37% |
| AMD261218C00390000 | 2024-05-17 1:49PM EDT | 2026-12-18 | 13.65 | 13.10 | 14.70 | -0.25 | -1.80% | 8 | 466 | 50.83% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00390000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 239.60 | 225.20 | 225.80 | 0.00 | - | 5 | 0 | 117.77% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 2024-12-20 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 113.57% |
| AMD250117P00390000 | 2024-05-10 11:03AM EDT | 2025-01-17 | 238.45 | 224.55 | 227.50 | 0.00 | - | 8 | 0 | 60.34% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 2025-12-19 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 58.28% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 2026-01-16 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 56.93% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 2026-12-18 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 54.64% |
© 2024 Yahoo. All rights reserved.