Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00350000 | 2024-05-16 11:16AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 2,639 | 71.88% |
| AMD240719C00350000 | 2024-05-16 3:43PM EDT | 2024-07-19 | 0.02 | 0.02 | 0.04 | 0.00 | - | 23 | 1,323 | 62.11% |
| AMD240816C00350000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 0.03 | 0.05 | 0.09 | 0.00 | - | 70 | 294 | 55.96% |
| AMD240920C00350000 | 2024-05-17 11:58AM EDT | 2024-09-20 | 0.17 | 0.12 | 0.18 | -0.01 | -5.56% | 2 | 871 | 51.66% |
| AMD241018C00350000 | 2024-05-17 12:14PM EDT | 2024-10-18 | 0.31 | 0.24 | 0.31 | +0.03 | +10.71% | 2 | 1,241 | 50.29% |
| AMD241115C00350000 | 2024-05-16 11:31AM EDT | 2024-11-15 | 0.60 | 0.53 | 0.61 | 0.00 | - | 25 | 204 | 51.17% |
| AMD241220C00350000 | 2024-05-17 9:30AM EDT | 2024-12-20 | 1.01 | 0.85 | 0.94 | +0.55 | +119.57% | 2 | 466 | 50.29% |
| AMD250117C00350000 | 2024-05-17 2:58PM EDT | 2025-01-17 | 1.18 | 1.14 | 1.28 | +0.09 | +8.26% | 8 | 3,126 | 50.31% |
| AMD250321C00350000 | 2024-05-17 2:59PM EDT | 2025-03-21 | 2.10 | 1.87 | 2.51 | +0.11 | +5.53% | 28 | 92 | 51.09% |
| AMD250620C00350000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 4.00 | 3.50 | 4.00 | -0.12 | -2.91% | 4 | 786 | 49.81% |
| AMD251219C00350000 | 2024-05-14 9:41AM EDT | 2025-12-19 | 5.17 | 7.75 | 8.50 | 0.00 | - | 1 | 174 | 50.42% |
| AMD260116C00350000 | 2024-05-17 11:37AM EDT | 2026-01-16 | 9.10 | 7.85 | 9.45 | +0.60 | +7.06% | 1 | 576 | 50.85% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 11.00 | 14.00 | 0.00 | - | 379 | 1,115 | 51.71% |
| AMD261218C00350000 | 2024-05-17 3:21PM EDT | 2026-12-18 | 17.15 | 16.95 | 18.50 | -0.65 | -3.65% | 5 | 4,500 | 50.60% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 278.30% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 51.25% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 78.35% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 53.84% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 195.55 | 200.45 | 0.00 | - | 1 | 0 | 55.68% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 2026-12-18 | 180.35 | 197.00 | 202.00 | 0.00 | - | 2 | 0 | 49.33% |
© 2024 Yahoo. All rights reserved.