Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00210000 | 2024-05-09 11:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 549 | 196.88% |
| AMD240517C00210000 | 2024-05-10 2:01PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10,930 | 70.31% |
| AMD240524C00210000 | 2024-05-10 1:59PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 515 | 510 | 59.77% |
| AMD240531C00210000 | 2024-05-10 2:35PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 8 | 237 | 53.13% |
| AMD240607C00210000 | 2024-05-09 2:51PM EDT | 2024-06-07 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 5 | 111 | 49.81% |
| AMD240614C00210000 | 2024-05-09 2:51PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.14 | 0.00 | - | 3 | 136 | 47.46% |
| AMD240621C00210000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 71 | 6,518 | 45.02% |
| AMD240628C00210000 | 2024-05-09 3:25PM EDT | 2024-06-28 | 1.17 | 0.05 | 0.60 | 0.00 | - | 1 | 1 | 51.12% |
| AMD240719C00210000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 0.52 | 0.53 | 0.55 | -0.07 | -11.86% | 136 | 5,201 | 42.19% |
| AMD240816C00210000 | 2024-05-10 2:35PM EDT | 2024-08-16 | 1.55 | 1.48 | 1.53 | -0.06 | -3.73% | 17 | 2,181 | 44.56% |
| AMD240920C00210000 | 2024-05-10 3:58PM EDT | 2024-09-20 | 2.67 | 2.62 | 2.71 | -0.10 | -3.61% | 17 | 3,549 | 44.63% |
| AMD241018C00210000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 3.60 | 3.60 | 3.75 | -0.20 | -5.26% | 16 | 1,187 | 44.82% |
| AMD241115C00210000 | 2024-05-09 2:23PM EDT | 2024-11-15 | 5.44 | 5.25 | 5.40 | 0.00 | - | 20 | 662 | 46.85% |
| AMD241220C00210000 | 2024-05-10 9:30AM EDT | 2024-12-20 | 6.63 | 6.55 | 6.80 | -0.57 | -7.92% | 14 | 803 | 46.92% |
| AMD250117C00210000 | 2024-05-10 3:56PM EDT | 2025-01-17 | 7.83 | 7.70 | 7.90 | -0.17 | -2.13% | 47 | 2,813 | 46.96% |
| AMD250321C00210000 | 2024-05-07 2:55PM EDT | 2025-03-21 | 10.80 | 10.50 | 10.70 | -0.95 | -8.09% | 1 | 613 | 47.85% |
| AMD250620C00210000 | 2024-05-10 12:49PM EDT | 2025-06-20 | 14.30 | 12.85 | 15.45 | -0.35 | -2.39% | 5 | 1,674 | 50.28% |
| AMD250815C00210000 | 2024-05-09 3:15PM EDT | 2025-08-15 | 16.80 | 14.85 | 16.80 | 0.00 | - | 3 | 306 | 49.23% |
| AMD251219C00210000 | 2024-05-09 10:18AM EDT | 2025-12-19 | 21.00 | 19.00 | 23.55 | 0.00 | - | 5 | 378 | 52.64% |
| AMD260116C00210000 | 2024-05-10 1:26PM EDT | 2026-01-16 | 22.50 | 21.05 | 22.50 | -0.55 | -2.39% | 13 | 1,202 | 50.08% |
| AMD260618C00210000 | 2024-05-09 1:31PM EDT | 2026-06-18 | 27.70 | 26.20 | 28.50 | 0.00 | - | 1 | 257 | 50.38% |
| AMD261218C00210000 | 2024-05-09 2:09PM EDT | 2026-12-18 | 33.40 | 31.70 | 33.35 | 0.00 | - | 2 | 424 | 50.57% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00210000 | 2024-05-06 3:56PM EDT | 2024-05-10 | 54.36 | 56.70 | 59.30 | 0.00 | - | 3 | 0 | 420.12% |
| AMD240517P00210000 | 2024-05-10 3:03PM EDT | 2024-05-17 | 57.76 | 57.75 | 59.70 | +0.71 | +1.24% | 1,130 | 125 | 129.69% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 57.80 | 58.35 | 0.00 | - | - | 0 | 81.15% |
| AMD240531P00210000 | 2024-05-07 10:02AM EDT | 2024-05-31 | 55.15 | 57.75 | 58.85 | 0.00 | - | 1 | 0 | 64.94% |
| AMD240621P00210000 | 2024-05-10 2:59PM EDT | 2024-06-21 | 57.45 | 57.60 | 58.50 | +0.45 | +0.79% | 169 | 28 | 51.66% |
| AMD240719P00210000 | 2024-05-02 12:55PM EDT | 2024-07-19 | 65.17 | 57.60 | 58.55 | 0.00 | - | 11 | 24 | 41.04% |
| AMD240816P00210000 | 2024-05-08 3:12PM EDT | 2024-08-16 | 56.55 | 57.65 | 60.35 | 0.00 | - | 2 | 848 | 49.43% |
| AMD240920P00210000 | 2024-05-03 2:37PM EDT | 2024-09-20 | 60.24 | 58.05 | 58.95 | 0.00 | - | 6 | 613 | 33.73% |
| AMD241018P00210000 | 2024-05-02 2:14PM EDT | 2024-10-18 | 64.85 | 58.45 | 59.15 | 0.00 | - | 183 | 205 | 32.09% |
| AMD241115P00210000 | 2024-05-08 10:48AM EDT | 2024-11-15 | 57.35 | 59.15 | 59.90 | 0.00 | - | 44 | 220 | 33.66% |
| AMD241220P00210000 | 2024-05-03 3:43PM EDT | 2024-12-20 | 61.75 | 59.75 | 60.70 | 0.00 | - | 23 | 215 | 34.16% |
| AMD250117P00210000 | 2024-05-06 10:13AM EDT | 2025-01-17 | 58.82 | 60.10 | 61.05 | 0.00 | - | 2 | 591 | 33.42% |
| AMD250321P00210000 | 2024-05-10 10:47AM EDT | 2025-03-21 | 61.63 | 61.35 | 64.20 | +3.14 | +5.37% | 5 | 113 | 38.07% |
| AMD250620P00210000 | 2024-05-09 9:50AM EDT | 2025-06-20 | 63.57 | 62.65 | 64.85 | 0.00 | - | 2 | 315 | 34.87% |
| AMD250815P00210000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 64.35 | 62.60 | 66.85 | 0.00 | - | 100 | 91 | 36.30% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 65.20 | 69.00 | 0.00 | - | 4 | 19 | 35.42% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 65.25 | 67.65 | 0.00 | - | 5 | 239 | 32.65% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 69.60 | 73.30 | 0.00 | - | 2 | 32 | 36.33% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 70.25 | 74.50 | 0.00 | - | 1 | 64 | 33.96% |
© 2024 Yahoo. All rights reserved.