Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:290.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00290000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| AMD240719C00290000 | 2024-05-21 9:45AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| AMD240816C00290000 | 2024-05-17 1:32PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| AMD240920C00290000 | 2024-05-17 2:03PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| AMD241018C00290000 | 2024-05-21 11:13AM EDT | 2024-10-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| AMD241115C00290000 | 2024-05-20 12:33PM EDT | 2024-11-15 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD241220C00290000 | 2024-05-21 11:59AM EDT | 2024-12-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMD250117C00290000 | 2024-05-17 10:37AM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMD250321C00290000 | 2024-05-17 2:29PM EDT | 2025-03-21 | 4.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AMD250620C00290000 | 2024-05-21 3:34PM EDT | 2025-06-20 | 7.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMD250815C00290000 | 2024-05-21 12:01PM EDT | 2025-08-15 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD251219C00290000 | 2024-05-20 1:28PM EDT | 2025-12-19 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260116C00290000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD260618C00290000 | 2024-05-15 12:19PM EDT | 2026-06-18 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD261218C00290000 | 2024-05-20 10:10AM EDT | 2026-12-18 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00290000 | 2024-03-15 2:40PM EDT | 2024-06-21 | 98.30 | 126.20 | 127.25 | 0.00 | - | 100 | 0 | 115.43% |
| AMD240719P00290000 | 2024-03-18 1:26PM EDT | 2024-07-19 | 98.75 | 133.75 | 137.35 | 0.00 | - | 6 | 0 | 141.60% |
| AMD240816P00290000 | 2024-03-08 12:55PM EDT | 2024-08-16 | 84.90 | 119.05 | 120.30 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00290000 | 2024-03-08 11:35AM EDT | 2024-09-20 | 77.45 | 118.85 | 120.40 | 0.00 | - | 3 | 0 | 0.00% |
| AMD241018P00290000 | 2024-02-26 10:38AM EDT | 2024-10-18 | 112.10 | 110.40 | 113.05 | 0.00 | - | 14 | 14 | 0.00% |
| AMD241220P00290000 | 2024-01-29 3:40PM EDT | 2024-12-20 | 115.73 | 113.70 | 114.25 | 0.00 | - | 2 | 195 | 0.00% |
| AMD250117P00290000 | 2024-04-11 10:02AM EDT | 2025-01-17 | 121.57 | 137.30 | 138.75 | 0.00 | - | 1 | 0 | 75.85% |
| AMD260116P00290000 | 2024-02-07 11:13AM EDT | 2026-01-16 | 120.80 | 99.00 | 101.90 | 0.00 | - | - | 0 | 0.00% |
| AMD260618P00290000 | 2024-03-20 3:55PM EDT | 2026-06-18 | 118.59 | 142.70 | 146.00 | 0.00 | - | 3 | 5 | 50.43% |
| AMD261218P00290000 | 2024-03-28 9:43AM EDT | 2026-12-18 | 119.75 | 133.70 | 137.90 | 0.00 | - | 5 | 2 | 38.30% |
© 2024 Yahoo. All rights reserved.