Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00330000 | 2024-04-01 9:30AM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 8 | 50.00% |
| AMD240517C00330000 | 2024-04-30 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 353 | 112.50% |
| AMD240531C00330000 | 2024-04-12 9:46AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 106.64% |
| AMD240621C00330000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.03 | 0.00 | - | 5 | 668 | 70.31% |
| AMD240719C00330000 | 2024-05-01 11:40AM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 25 | 449 | 63.28% |
| AMD240816C00330000 | 2024-05-01 12:30PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.11 | -0.17 | -70.83% | 201 | 289 | 56.74% |
| AMD240920C00330000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 0.16 | 0.11 | 0.19 | -0.29 | -64.44% | 6 | 798 | 53.13% |
| AMD241018C00330000 | 2024-04-30 11:18AM EDT | 2024-10-18 | 0.65 | 0.20 | 0.29 | 0.00 | - | 80 | 485 | 51.56% |
| AMD241115C00330000 | 2024-04-29 11:05AM EDT | 2024-11-15 | 1.06 | 0.42 | 0.55 | 0.00 | - | 2 | 247 | 52.42% |
| AMD241220C00330000 | 2024-05-01 3:58PM EDT | 2024-12-20 | 0.66 | 0.61 | 0.75 | -0.88 | -57.14% | 44 | 560 | 50.83% |
| AMD250117C00330000 | 2024-05-01 2:43PM EDT | 2025-01-17 | 0.99 | 0.80 | 0.97 | -1.01 | -50.50% | 23 | 341 | 50.10% |
| AMD250321C00330000 | 2024-05-01 10:12AM EDT | 2025-03-21 | 1.69 | 1.36 | 2.54 | -1.29 | -43.29% | 10 | 207 | 51.84% |
| AMD250620C00330000 | 2024-05-01 1:27PM EDT | 2025-06-20 | 2.27 | 1.68 | 4.00 | -2.38 | -51.18% | 2 | 239 | 53.55% |
| AMD251219C00330000 | 2024-04-18 12:04PM EDT | 2025-12-19 | 8.93 | 5.10 | 6.30 | 0.00 | - | 1 | 131 | 50.14% |
| AMD260116C00330000 | 2024-05-01 3:22PM EDT | 2026-01-16 | 7.13 | 6.20 | 6.75 | -2.87 | -28.70% | 65 | 188 | 49.95% |
| AMD260618C00330000 | 2024-04-12 10:19AM EDT | 2026-06-18 | 16.25 | 9.35 | 10.50 | 0.00 | - | 2 | 9 | 50.18% |
| AMD261218C00330000 | 2024-05-01 2:27PM EDT | 2026-12-18 | 13.75 | 12.75 | 14.15 | -5.25 | -27.63% | 13 | 34 | 50.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00330000 | 2024-03-25 1:35PM EDT | 2024-06-21 | 149.60 | 177.70 | 178.95 | 0.00 | - | 20 | 0 | 0.00% |
| AMD240719P00330000 | 2024-01-30 10:38AM EDT | 2024-07-19 | 152.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240816P00330000 | 2024-03-05 1:30PM EDT | 2024-08-16 | 127.30 | 163.20 | 165.10 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00330000 | 2024-03-05 11:56AM EDT | 2024-09-20 | 129.50 | 155.20 | 156.60 | 0.00 | - | 16 | 0 | 0.00% |
| AMD241018P00330000 | 2024-03-05 3:37PM EDT | 2024-10-18 | 128.60 | 162.90 | 165.45 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00330000 | 2024-03-04 1:09PM EDT | 2024-12-20 | 124.85 | 148.15 | 150.30 | 0.00 | - | 33 | 0 | 0.00% |
| AMD250117P00330000 | 2024-03-21 11:03AM EDT | 2025-01-17 | 148.58 | 182.20 | 185.35 | 0.00 | - | 100 | 0 | 0.00% |
| AMD250321P00330000 | 2024-04-04 10:29AM EDT | 2025-03-21 | 150.80 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 53.59% |
| AMD250620P00330000 | 2024-03-21 9:59AM EDT | 2025-06-20 | 148.65 | 181.00 | 186.00 | 0.00 | - | 15 | 0 | 34.06% |
| AMD251219P00330000 | 2024-04-01 10:45AM EDT | 2025-12-19 | 149.10 | 183.50 | 188.00 | 0.00 | - | 2 | 0 | 39.59% |
| AMD260116P00330000 | 2024-03-11 10:38AM EDT | 2026-01-16 | 137.65 | 161.35 | 165.40 | 0.00 | - | 5 | 8 | 0.00% |
| AMD261218P00330000 | 2024-04-17 12:06PM EDT | 2026-12-18 | 173.14 | 183.50 | 188.00 | 0.00 | - | - | 10 | 31.31% |
© 2024 Yahoo. All rights reserved.