Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00360000 | 2024-04-01 1:35PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 362.50% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AMD240621C00360000 | 2024-05-01 12:08PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 835 | 0 | 50.00% |
| AMD240719C00360000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AMD240920C00360000 | 2024-05-01 12:53PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD241018C00360000 | 2024-04-30 12:30PM EDT | 2024-10-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 2024-11-15 | 0.51 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| AMD241220C00360000 | 2024-05-01 11:12AM EDT | 2024-12-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| AMD250117C00360000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 25.00% |
| AMD250321C00360000 | 2024-05-01 10:20AM EDT | 2025-03-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AMD250620C00360000 | 2024-05-01 2:53PM EDT | 2025-06-20 | 2.09 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 12.50% |
| AMD251219C00360000 | 2024-05-01 1:57PM EDT | 2025-12-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD260116C00360000 | 2024-05-01 2:53PM EDT | 2026-01-16 | 5.30 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD261218C00360000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 13.20 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 2025-01-17 | 191.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.