Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00090000 | 2024-05-01 11:49AM EDT | 2024-05-03 | 53.83 | 53.55 | 55.20 | -13.93 | -20.56% | 1 | 4 | 232.81% |
| AMD240517C00090000 | 2024-05-01 11:17AM EDT | 2024-05-17 | 54.60 | 53.65 | 55.85 | -7.38 | -11.91% | 17 | 40 | 124.32% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 2024-05-24 | 62.07 | 54.05 | 55.80 | 0.00 | - | - | 1 | 111.08% |
| AMD240621C00090000 | 2024-04-30 11:44AM EDT | 2024-06-21 | 55.20 | 54.40 | 55.45 | -16.42 | -22.93% | 16 | 2,072 | 75.44% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 54.75 | 56.40 | 0.00 | - | 1 | 333 | 70.83% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 268.38% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 56.50 | 57.60 | 0.00 | - | 1 | 200 | 64.95% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 57.20 | 58.40 | 0.00 | - | 1 | 1 | 64.00% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 58.25 | 59.45 | 0.00 | - | 2 | 7 | 64.78% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 64.10 | 59.05 | 60.35 | -4.95 | -7.17% | 1 | 33 | 63.54% |
| AMD250117C00090000 | 2024-05-01 1:44PM EDT | 2025-01-17 | 60.10 | 59.85 | 60.95 | -13.07 | -17.86% | 15 | 3,329 | 62.88% |
| AMD250321C00090000 | 2024-05-01 1:50PM EDT | 2025-03-21 | 62.25 | 60.60 | 63.20 | -14.80 | -19.21% | 1 | 9 | 61.66% |
| AMD250620C00090000 | 2024-05-01 1:42PM EDT | 2025-06-20 | 64.00 | 63.65 | 65.75 | -11.65 | -15.40% | 1 | 123 | 62.57% |
| AMD250815C00090000 | 2024-04-30 2:26PM EDT | 2025-08-15 | 80.00 | 63.50 | 67.10 | 0.00 | - | 3 | 24 | 60.30% |
| AMD251219C00090000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 67.44 | 67.85 | 70.10 | -14.82 | -18.02% | 2 | 533 | 61.87% |
| AMD260116C00090000 | 2024-05-01 1:55PM EDT | 2026-01-16 | 69.63 | 67.30 | 71.00 | -14.12 | -16.86% | 9 | 307 | 60.85% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 70.70 | 74.10 | 0.00 | - | 1 | 15 | 60.81% |
| AMD261218C00090000 | 2024-05-01 2:45PM EDT | 2026-12-18 | 78.52 | 74.50 | 77.90 | -11.78 | -13.05% | 5 | 50 | 61.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00090000 | 2024-05-01 12:02PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 168.75% |
| AMD240510P00090000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.21 | 0.00 | - | 9 | 72 | 127.34% |
| AMD240517P00090000 | 2024-04-30 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.25 | -0.01 | -50.00% | 1 | 406 | 100.00% |
| AMD240621P00090000 | 2024-05-01 12:32PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | 0.00 | - | 18 | 17,176 | 54.69% |
| AMD240719P00090000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.22 | +0.02 | +11.11% | 13 | 728 | 50.15% |
| AMD240816P00090000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.44 | 0.43 | 0.51 | -0.01 | -2.22% | 9 | 106 | 49.88% |
| AMD240920P00090000 | 2024-05-01 12:54PM EDT | 2024-09-20 | 0.84 | 0.74 | 0.85 | +0.19 | +29.23% | 76 | 3,965 | 48.05% |
| AMD241018P00090000 | 2024-05-01 12:33PM EDT | 2024-10-18 | 1.10 | 1.00 | 1.14 | +0.07 | +6.80% | 19 | 124 | 46.92% |
| AMD241115P00090000 | 2024-05-01 3:15PM EDT | 2024-11-15 | 1.40 | 1.51 | 1.61 | +0.23 | +19.66% | 21 | 189 | 47.33% |
| AMD241220P00090000 | 2024-05-01 2:45PM EDT | 2024-12-20 | 1.89 | 1.84 | 1.96 | +0.49 | +35.00% | 221 | 361 | 45.97% |
| AMD250117P00090000 | 2024-05-01 3:14PM EDT | 2025-01-17 | 2.04 | 2.21 | 2.33 | +0.34 | +20.00% | 116 | 16,711 | 45.58% |
| AMD250321P00090000 | 2024-05-01 1:33PM EDT | 2025-03-21 | 3.15 | 2.33 | 3.60 | +0.57 | +22.09% | 13 | 205 | 46.74% |
| AMD250620P00090000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 2.55 | 2.60 | 5.50 | -0.80 | -23.88% | 32 | 3,280 | 47.91% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 2025-08-15 | 5.15 | 4.85 | 5.35 | +1.00 | +24.10% | 120 | 103 | 44.52% |
| AMD251219P00090000 | 2024-05-01 10:21AM EDT | 2025-12-19 | 6.85 | 6.35 | 8.20 | +0.37 | +5.71% | 2 | 3,389 | 46.89% |
| AMD260116P00090000 | 2024-05-01 11:15AM EDT | 2026-01-16 | 7.00 | 6.65 | 9.50 | +1.31 | +23.02% | 10 | 1,347 | 48.90% |
| AMD260618P00090000 | 2024-04-29 11:48AM EDT | 2026-06-18 | 8.09 | 7.35 | 9.20 | +0.64 | +8.59% | 2 | 837 | 43.21% |
| AMD261218P00090000 | 2024-05-01 11:18AM EDT | 2026-12-18 | 10.25 | 9.75 | 10.50 | +1.35 | +15.17% | 2 | 102 | 41.30% |
© 2024 Yahoo. All rights reserved.