Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:320.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00320000 | 2024-04-29 11:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AMD240517C00320000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 125 | 3,447 | 50.00% |
| AMD240621C00320000 | 2024-04-30 11:01AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,407 | 50.00% |
| AMD240719C00320000 | 2024-05-01 2:29PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 9,147 | 25.00% |
| AMD240816C00320000 | 2024-05-01 1:16PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 80 | 373 | 25.00% |
| AMD240920C00320000 | 2024-05-01 1:17PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 739 | 25.00% |
| AMD241018C00320000 | 2024-05-01 11:06AM EDT | 2024-10-18 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 447 | 25.00% |
| AMD241115C00320000 | 2024-05-01 11:16AM EDT | 2024-11-15 | 0.56 | 0.00 | 0.00 | 0.00 | - | 175 | 645 | 25.00% |
| AMD241220C00320000 | 2024-05-01 2:04PM EDT | 2024-12-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 78 | 783 | 25.00% |
| AMD250117C00320000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 2,854 | 25.00% |
| AMD250321C00320000 | 2024-05-01 2:05PM EDT | 2025-03-21 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
| AMD250620C00320000 | 2024-05-01 1:20PM EDT | 2025-06-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 12.50% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 2025-12-19 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 12.50% |
| AMD260116C00320000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 7.49 | 0.00 | 0.00 | 0.00 | - | 109 | 2,066 | 12.50% |
| AMD260618C00320000 | 2024-05-01 12:02PM EDT | 2026-06-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 12.50% |
| AMD261218C00320000 | 2024-05-01 10:20AM EDT | 2026-12-18 | 15.60 | 0.00 | 0.00 | 0.00 | - | 14 | 225 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 159.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 2024-06-21 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 2024-07-19 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 2024-09-20 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 2024-10-18 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 2024-11-15 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 2024-12-20 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 2025-01-17 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 2026-01-16 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.