Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00110000 | 2024-05-06 1:38PM EDT | 2024-05-10 | 44.92 | 45.50 | 46.80 | +4.38 | +10.80% | 30 | 210 | 166.02% |
| AMD240517C00110000 | 2024-05-06 1:37PM EDT | 2024-05-17 | 45.44 | 45.40 | 46.55 | +4.59 | +11.24% | 40 | 285 | 96.09% |
| AMD240524C00110000 | 2024-05-06 3:42PM EDT | 2024-05-24 | 45.47 | 44.90 | 47.15 | +4.42 | +10.77% | 2 | 8 | 79.20% |
| AMD240531C00110000 | 2024-05-01 1:36PM EDT | 2024-05-31 | 34.93 | 45.10 | 47.15 | 0.00 | - | 1 | 7 | 71.88% |
| AMD240607C00110000 | 2024-05-06 3:42PM EDT | 2024-06-07 | 45.89 | 45.70 | 46.75 | +6.59 | +16.77% | 3 | 5 | 66.85% |
| AMD240621C00110000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 46.87 | 46.35 | 47.15 | +5.27 | +12.67% | 3 | 6,189 | 65.99% |
| AMD240719C00110000 | 2024-05-03 1:54PM EDT | 2024-07-19 | 42.05 | 47.10 | 48.10 | 0.00 | - | 3 | 176 | 61.28% |
| AMD240816C00110000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 39.19 | 48.15 | 48.90 | 0.00 | - | 5 | 43 | 59.03% |
| AMD240920C00110000 | 2024-05-06 11:28AM EDT | 2024-09-20 | 49.89 | 49.45 | 50.30 | +10.77 | +27.53% | 2 | 714 | 58.30% |
| AMD241018C00110000 | 2024-05-06 10:16AM EDT | 2024-10-18 | 50.75 | 50.15 | 51.35 | +4.90 | +10.69% | 6 | 73 | 57.07% |
| AMD241115C00110000 | 2024-05-02 11:22AM EDT | 2024-11-15 | 42.10 | 51.80 | 52.75 | 0.00 | - | 10 | 71 | 58.70% |
| AMD241220C00110000 | 2024-05-02 10:06AM EDT | 2024-12-20 | 41.25 | 53.10 | 53.85 | 0.00 | - | 1 | 67 | 58.07% |
| AMD250117C00110000 | 2024-05-06 2:33PM EDT | 2025-01-17 | 53.15 | 54.10 | 54.70 | +3.46 | +6.96% | 1 | 4,806 | 57.66% |
| AMD250321C00110000 | 2024-05-06 10:03AM EDT | 2025-03-21 | 56.13 | 55.85 | 57.75 | +8.84 | +18.69% | 101 | 59 | 58.06% |
| AMD250620C00110000 | 2024-05-03 12:54PM EDT | 2025-06-20 | 54.85 | 58.15 | 61.70 | 0.00 | - | 8 | 355 | 58.27% |
| AMD250815C00110000 | 2024-05-06 10:53AM EDT | 2025-08-15 | 62.20 | 59.75 | 62.45 | -2.80 | -4.31% | 1 | 6 | 57.10% |
| AMD251219C00110000 | 2024-05-02 2:43PM EDT | 2025-12-19 | 57.35 | 64.05 | 66.65 | 0.00 | - | 2 | 673 | 58.36% |
| AMD260116C00110000 | 2024-05-02 1:51PM EDT | 2026-01-16 | 57.15 | 64.80 | 66.95 | 0.00 | - | 5 | 403 | 57.95% |
| AMD260618C00110000 | 2024-05-06 3:31PM EDT | 2026-06-18 | 69.00 | 68.05 | 71.80 | +7.40 | +12.01% | 1 | 6 | 58.25% |
| AMD261218C00110000 | 2024-05-02 10:41AM EDT | 2026-12-18 | 64.76 | 72.40 | 75.20 | 0.00 | - | 4 | 64 | 57.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00110000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 777 | 96.88% |
| AMD240517P00110000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 1,573 | 69.53% |
| AMD240524P00110000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.14 | -0.10 | -58.82% | 13 | 195 | 67.19% |
| AMD240531P00110000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 45 | 205 | 54.69% |
| AMD240607P00110000 | 2024-05-06 1:17PM EDT | 2024-06-07 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 28 | 61 | 54.20% |
| AMD240621P00110000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 114 | 12,508 | 47.95% |
| AMD240719P00110000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 0.45 | 0.42 | 0.45 | -0.16 | -26.23% | 9 | 2,473 | 44.46% |
| AMD240816P00110000 | 2024-05-06 3:43PM EDT | 2024-08-16 | 1.05 | 1.01 | 1.06 | -0.27 | -20.45% | 20 | 828 | 45.53% |
| AMD240920P00110000 | 2024-05-06 2:39PM EDT | 2024-09-20 | 1.72 | 1.60 | 1.65 | -0.30 | -14.85% | 20 | 6,916 | 44.01% |
| AMD241018P00110000 | 2024-05-06 3:10PM EDT | 2024-10-18 | 2.24 | 2.13 | 2.20 | -0.35 | -13.51% | 3 | 790 | 43.51% |
| AMD241115P00110000 | 2024-05-06 11:15AM EDT | 2024-11-15 | 3.06 | 2.91 | 3.10 | -0.44 | -12.57% | 6 | 760 | 44.74% |
| AMD241220P00110000 | 2024-05-06 11:14AM EDT | 2024-12-20 | 3.70 | 3.65 | 3.75 | -0.55 | -12.94% | 13 | 1,169 | 43.90% |
| AMD250117P00110000 | 2024-05-06 1:00PM EDT | 2025-01-17 | 4.30 | 4.15 | 4.25 | -0.60 | -12.24% | 1,721 | 15,339 | 43.31% |
| AMD250321P00110000 | 2024-05-06 2:16PM EDT | 2025-03-21 | 5.60 | 5.40 | 5.75 | -0.65 | -10.40% | 250 | 895 | 43.52% |
| AMD250620P00110000 | 2024-05-03 11:09AM EDT | 2025-06-20 | 8.45 | 6.90 | 7.45 | 0.00 | - | 2 | 7,038 | 42.76% |
| AMD250815P00110000 | 2024-05-06 9:45AM EDT | 2025-08-15 | 8.50 | 7.45 | 9.45 | -0.90 | -9.57% | 3 | 144 | 44.65% |
| AMD251219P00110000 | 2024-05-06 9:57AM EDT | 2025-12-19 | 10.50 | 9.65 | 10.50 | -0.66 | -5.91% | 4 | 2,146 | 41.68% |
| AMD260116P00110000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 13.15 | 10.10 | 10.95 | 0.00 | - | 4 | 2,936 | 41.57% |
| AMD260618P00110000 | 2024-05-01 10:41AM EDT | 2026-06-18 | 14.50 | 12.50 | 13.60 | 0.00 | - | 1 | 570 | 41.61% |
| AMD261218P00110000 | 2024-05-06 1:56PM EDT | 2026-12-18 | 14.21 | 12.65 | 14.90 | -2.64 | -15.67% | 3 | 587 | 39.31% |
© 2024 Yahoo. All rights reserved.