Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00390000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 2,896 | 50.00% |
| AMD240621C00390000 | 2024-05-01 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,116 | 50.00% |
| AMD240719C00390000 | 2024-05-01 11:18AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 891 | 50.00% |
| AMD240816C00390000 | 2024-05-01 3:20PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,828 | 25.00% |
| AMD240920C00390000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 26 | 299 | 25.00% |
| AMD241018C00390000 | 2024-05-01 12:22PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 491 | 25.00% |
| AMD241115C00390000 | 2024-05-01 11:31AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 28 | 468 | 25.00% |
| AMD241220C00390000 | 2024-05-01 1:45PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 783 | 25.00% |
| AMD250117C00390000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 0.43 | 0.00 | 0.00 | 0.00 | - | 73 | 1,414 | 25.00% |
| AMD250620C00390000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 144 | 1,428 | 12.50% |
| AMD250815C00390000 | 2024-05-01 3:38PM EDT | 2025-08-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 25 | 768 | 12.50% |
| AMD251219C00390000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 72 | 430 | 12.50% |
| AMD260116C00390000 | 2024-05-01 3:50PM EDT | 2026-01-16 | 4.53 | 0.00 | 0.00 | 0.00 | - | 234 | 725 | 12.50% |
| AMD260618C00390000 | 2024-05-01 10:56AM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| AMD261218C00390000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 9.75 | 0.00 | 0.00 | 0.00 | - | 157 | 434 | 12.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 2024-05-17 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621P00390000 | 2024-04-08 10:11AM EDT | 2024-06-21 | 219.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 2024-12-20 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 64.92% |
| AMD250117P00390000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 235.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 2025-12-19 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 0.00% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 2026-01-16 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 0.00% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 2026-12-18 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 33.55% |
© 2024 Yahoo. All rights reserved.