Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00045000 | 2024-04-23 1:25PM EDT | 2024-06-21 | 108.10 | 106.80 | 107.75 | 0.00 | - | 2 | 41 | 175.20% |
| AMD240920C00045000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 111.17 | 107.45 | 108.40 | 0.00 | - | 1 | 2 | 117.92% |
| AMD241220C00045000 | 2024-03-04 4:24PM EDT | 2024-12-20 | 166.15 | 135.70 | 139.50 | 0.00 | - | 1 | 4 | 338.57% |
| AMD250117C00045000 | 2024-04-08 9:38AM EDT | 2025-01-17 | 124.82 | 108.50 | 111.50 | 0.00 | - | 1 | 288 | 110.82% |
| AMD250620C00045000 | 2024-05-08 1:43PM EDT | 2025-06-20 | 111.28 | 108.95 | 111.05 | 0.00 | - | 10 | 22 | 87.29% |
| AMD251219C00045000 | 2024-04-29 2:16PM EDT | 2025-12-19 | 120.00 | 109.65 | 113.35 | 0.00 | - | 3 | 339 | 81.32% |
| AMD260116C00045000 | 2024-02-14 2:24PM EDT | 2026-01-16 | 136.46 | 149.00 | 154.00 | 0.00 | - | 15 | 6 | 430.47% |
| AMD261218C00045000 | 2024-03-21 9:30AM EDT | 2026-12-18 | 148.33 | 107.00 | 112.00 | 0.00 | - | - | 1 | 54.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00045000 | 2024-05-01 12:02PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,312 | 109.38% |
| AMD240920P00045000 | 2024-05-06 2:26PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 319 | 72.66% |
| AMD241220P00045000 | 2024-05-10 2:53PM EDT | 2024-12-20 | 0.08 | 0.04 | 0.13 | -0.01 | -11.11% | 14 | 355 | 62.70% |
| AMD250117P00045000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.17 | -0.01 | -7.69% | 2 | 5,695 | 62.50% |
| AMD250620P00045000 | 2024-05-08 1:44PM EDT | 2025-06-20 | 0.32 | 0.24 | 0.35 | 0.00 | - | 10 | 95 | 54.79% |
| AMD251219P00045000 | 2024-05-08 3:48PM EDT | 2025-12-19 | 0.61 | 0.54 | 0.74 | 0.00 | - | 18 | 434 | 51.61% |
| AMD260116P00045000 | 2024-05-07 1:52PM EDT | 2026-01-16 | 0.78 | 0.59 | 0.82 | 0.00 | - | 3 | 345 | 51.29% |
| AMD261218P00045000 | 2024-04-19 12:29PM EDT | 2026-12-18 | 1.37 | 1.16 | 1.93 | 0.00 | - | 2 | 5 | 50.72% |
© 2024 Yahoo. All rights reserved.