Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:340.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00340000 | 2024-04-03 9:44AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 50.00% |
| AMD240517C00340000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 266 | 50.00% |
| AMD240621C00340000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 1,950 | 50.00% |
| AMD240719C00340000 | 2024-04-30 3:06PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 466 | 25.00% |
| AMD240816C00340000 | 2024-05-01 3:23PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 292 | 1,139 | 25.00% |
| AMD240920C00340000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 448 | 25.00% |
| AMD241018C00340000 | 2024-05-01 11:00AM EDT | 2024-10-18 | 0.22 | 0.00 | 0.00 | 0.00 | - | 42 | 3,357 | 25.00% |
| AMD241115C00340000 | 2024-05-01 3:14PM EDT | 2024-11-15 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 522 | 25.00% |
| AMD241220C00340000 | 2024-05-01 9:48AM EDT | 2024-12-20 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 25.00% |
| AMD250117C00340000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,519 | 25.00% |
| AMD250321C00340000 | 2024-05-01 11:26AM EDT | 2025-03-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 12.50% |
| AMD250620C00340000 | 2024-05-01 11:16AM EDT | 2025-06-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 2 | 304 | 12.50% |
| AMD251219C00340000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 12.50% |
| AMD260116C00340000 | 2024-05-01 2:33PM EDT | 2026-01-16 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 12.50% |
| AMD260618C00340000 | 2024-04-15 3:17PM EDT | 2026-06-18 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| AMD261218C00340000 | 2024-04-29 1:18PM EDT | 2026-12-18 | 18.04 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00340000 | 2024-03-13 3:56PM EDT | 2024-06-21 | 145.45 | 175.85 | 177.10 | 0.00 | - | 293 | 0 | 0.00% |
| AMD240816P00340000 | 2024-03-04 3:21PM EDT | 2024-08-16 | 132.65 | 158.30 | 160.05 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240920P00340000 | 2024-03-19 3:00PM EDT | 2024-09-20 | 158.10 | 184.15 | 185.50 | 0.00 | - | 40 | 0 | 0.00% |
| AMD241018P00340000 | 2024-03-08 11:35AM EDT | 2024-10-18 | 121.30 | 168.65 | 170.55 | 0.00 | - | 24 | 0 | 0.00% |
| AMD241115P00340000 | 2024-03-04 10:32AM EDT | 2024-11-15 | 135.86 | 158.15 | 160.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220P00340000 | 2024-03-08 1:37PM EDT | 2024-12-20 | 134.85 | 168.30 | 171.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD250117P00340000 | 2024-03-11 1:44PM EDT | 2025-01-17 | 143.40 | 171.30 | 174.85 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250620P00340000 | 2024-02-05 4:55PM EDT | 2025-06-20 | 165.48 | 133.60 | 136.05 | 0.00 | - | - | 0 | 0.00% |
| AMD251219P00340000 | 2024-01-26 4:28PM EDT | 2025-12-19 | 163.45 | 163.20 | 164.85 | 0.00 | - | 41 | 0 | 0.00% |
| AMD260116P00340000 | 2024-03-18 11:02AM EDT | 2026-01-16 | 152.20 | 183.50 | 188.50 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.