Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00120000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 34.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD240517C00120000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 34.98 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMD240524C00120000 | 2024-05-07 3:58PM EDT | 2024-05-24 | 35.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AMD240531C00120000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 31.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240607C00120000 | 2024-05-06 9:39AM EDT | 2024-06-07 | 34.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240614C00120000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 36.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240621C00120000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 35.84 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| AMD240719C00120000 | 2024-05-07 3:37PM EDT | 2024-07-19 | 36.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240816C00120000 | 2024-05-07 2:44PM EDT | 2024-08-16 | 37.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AMD240920C00120000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 37.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115C00120000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 42.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00120000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 43.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250117C00120000 | 2024-05-07 1:47PM EDT | 2025-01-17 | 45.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250321C00120000 | 2024-05-07 11:27AM EDT | 2025-03-21 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620C00120000 | 2024-05-06 3:48PM EDT | 2025-06-20 | 52.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMD250815C00120000 | 2024-05-02 12:31PM EDT | 2025-08-15 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD251219C00120000 | 2024-05-06 10:21AM EDT | 2025-12-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00120000 | 2024-05-06 1:11PM EDT | 2026-01-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 2026-06-18 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD261218C00120000 | 2024-05-07 2:34PM EDT | 2026-12-18 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00120000 | 2024-05-06 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| AMD240517P00120000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMD240524P00120000 | 2024-05-07 12:27PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AMD240531P00120000 | 2024-05-07 3:09PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| AMD240607P00120000 | 2024-05-07 1:52PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| AMD240614P00120000 | 2024-05-07 2:30PM EDT | 2024-06-14 | 0.35 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| AMD240621P00120000 | 2024-05-07 3:48PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 12.50% |
| AMD240719P00120000 | 2024-05-07 3:50PM EDT | 2024-07-19 | 0.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| AMD240816P00120000 | 2024-05-07 3:56PM EDT | 2024-08-16 | 2.00 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| AMD240920P00120000 | 2024-05-07 11:42AM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| AMD241018P00120000 | 2024-05-07 2:25PM EDT | 2024-10-18 | 3.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMD241115P00120000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD241220P00120000 | 2024-05-07 3:46PM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMD250117P00120000 | 2024-05-07 3:55PM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| AMD250321P00120000 | 2024-05-07 3:34PM EDT | 2025-03-21 | 7.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AMD250620P00120000 | 2024-05-07 2:27PM EDT | 2025-06-20 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250815P00120000 | 2024-05-06 11:09AM EDT | 2025-08-15 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMD251219P00120000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 3.13% |
| AMD260116P00120000 | 2024-05-06 12:23PM EDT | 2026-01-16 | 14.25 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 3.13% |
| AMD260618P00120000 | 2024-05-06 3:23PM EDT | 2026-06-18 | 16.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD261218P00120000 | 2024-05-03 11:26AM EDT | 2026-12-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.