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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00240000 | 2024-04-24 3:07PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 255 | 107.81% |
| AMD240510C00240000 | 2024-04-25 2:36PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | 0.00 | - | 5 | 111 | 81.64% |
| AMD240517C00240000 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 105 | 8,046 | 70.90% |
| AMD240524C00240000 | 2024-04-26 10:57AM EDT | 2024-05-24 | 0.12 | 0.04 | 0.22 | 0.00 | - | 3 | 42 | 66.21% |
| AMD240531C00240000 | 2024-04-26 12:50PM EDT | 2024-05-31 | 0.39 | 0.04 | 0.38 | +0.26 | +200.00% | 10 | 43 | 63.18% |
| AMD240621C00240000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.38 | 0.36 | 0.38 | +0.08 | +26.67% | 57 | 6,453 | 54.39% |
| AMD240719C00240000 | 2024-04-26 3:20PM EDT | 2024-07-19 | 0.77 | 0.74 | 0.78 | +0.17 | +28.33% | 28 | 2,646 | 50.32% |
| AMD240816C00240000 | 2024-04-26 2:44PM EDT | 2024-08-16 | 1.60 | 1.54 | 1.61 | +0.30 | +23.08% | 149 | 823 | 50.66% |
| AMD240920C00240000 | 2024-04-26 3:57PM EDT | 2024-09-20 | 2.55 | 2.52 | 2.62 | +0.43 | +20.28% | 67 | 2,624 | 50.02% |
| AMD241018C00240000 | 2024-04-26 11:40AM EDT | 2024-10-18 | 3.55 | 3.30 | 3.45 | +1.01 | +39.76% | 26 | 615 | 49.40% |
| AMD241115C00240000 | 2024-04-26 11:51AM EDT | 2024-11-15 | 4.95 | 4.65 | 4.80 | +1.20 | +32.00% | 46 | 1,724 | 50.35% |
| AMD241220C00240000 | 2024-04-26 2:43PM EDT | 2024-12-20 | 5.90 | 5.80 | 5.95 | +0.80 | +15.69% | 11 | 469 | 50.08% |
| AMD250117C00240000 | 2024-04-26 3:03PM EDT | 2025-01-17 | 6.85 | 6.75 | 6.90 | +1.35 | +24.55% | 50 | 3,603 | 49.83% |
| AMD250321C00240000 | 2024-04-24 10:04AM EDT | 2025-03-21 | 8.60 | 8.65 | 9.85 | 0.00 | - | 9 | 57 | 51.13% |
| AMD250620C00240000 | 2024-04-26 2:48PM EDT | 2025-06-20 | 12.80 | 12.40 | 14.70 | +1.65 | +14.80% | 12 | 788 | 51.65% |
| AMD250815C00240000 | 2024-04-22 10:06AM EDT | 2025-08-15 | 11.71 | 13.70 | 15.40 | 0.00 | - | 7 | 192 | 50.07% |
| AMD251219C00240000 | 2024-04-24 2:26PM EDT | 2025-12-19 | 17.00 | 18.30 | 20.00 | 0.00 | - | 2 | 223 | 50.67% |
| AMD260116C00240000 | 2024-04-26 11:05AM EDT | 2026-01-16 | 21.07 | 19.35 | 20.75 | +4.11 | +24.23% | 5 | 493 | 50.68% |
| AMD260618C00240000 | 2024-04-23 1:14PM EDT | 2026-06-18 | 23.25 | 24.35 | 26.00 | 0.00 | - | 11 | 336 | 51.20% |
| AMD261218C00240000 | 2024-04-23 2:37PM EDT | 2026-12-18 | 28.80 | 30.55 | 32.00 | 0.00 | - | 2 | 180 | 52.12% |
Putsfor3 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 | 82.05 | 83.40 | 0.00 | - | 2 | 0 | 76.17% |
| AMD240621P00240000 | 2024-04-17 9:46AM EDT | 2024-06-21 | 77.24 | 82.10 | 83.10 | 0.00 | - | 1 | 0 | 57.25% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 81.95 | 83.25 | 0.00 | - | 10 | 0 | 48.98% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 82.00 | 83.50 | 0.00 | - | 1 | 0 | 45.09% |
| AMD240920P00240000 | 2024-04-16 11:32AM EDT | 2024-09-20 | 77.00 | 82.35 | 83.60 | 0.00 | - | 1 | 47 | 40.21% |
| AMD241018P00240000 | 2024-04-16 3:46PM EDT | 2024-10-18 | 77.60 | 82.80 | 83.65 | 0.00 | - | 22 | 35 | 37.23% |
| AMD241115P00240000 | 2024-03-08 3:40PM EDT | 2024-11-15 | 50.95 | 72.35 | 73.90 | 0.00 | - | 27 | 50 | 0.00% |
| AMD241220P00240000 | 2024-03-21 10:47AM EDT | 2024-12-20 | 67.97 | 93.40 | 94.60 | 0.00 | - | 1 | 181 | 63.79% |
| AMD250117P00240000 | 2024-04-23 9:30AM EDT | 2025-01-17 | 89.30 | 83.90 | 84.90 | 0.00 | - | 2 | 274 | 36.04% |
| AMD250321P00240000 | 2024-04-19 11:38AM EDT | 2025-03-21 | 91.79 | 83.95 | 86.80 | 0.00 | - | 1 | 1 | 38.21% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 84.20 | 87.25 | 0.00 | - | 1 | 62 | 34.89% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 86.70 | 89.90 | 0.00 | - | 1 | 27 | 33.85% |
| AMD260116P00240000 | 2024-04-24 2:39PM EDT | 2026-01-16 | 93.70 | 87.80 | 91.45 | 0.00 | - | 2 | 169 | 35.51% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 89.10 | 93.35 | 0.00 | - | 4 | 68 | 34.38% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 90.75 | 95.25 | 0.00 | - | 14 | 4 | 33.13% |
© 2024 Yahoo. All rights reserved.