Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:130.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00130000 | 2024-05-03 2:31PM EDT | 2024-05-03 | 20.67 | 19.75 | 22.10 | +3.62 | +21.23% | 35 | 147 | 184.77% |
| AMD240510C00130000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 18.50 | 20.55 | 20.80 | +2.00 | +12.12% | 13 | 60 | 52.93% |
| AMD240517C00130000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 20.57 | 20.80 | 21.45 | +3.92 | +23.54% | 66 | 374 | 52.69% |
| AMD240524C00130000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 19.00 | 21.05 | 22.05 | +1.70 | +9.83% | 5 | 1,202 | 50.49% |
| AMD240531C00130000 | 2024-05-03 12:25PM EDT | 2024-05-31 | 22.10 | 21.80 | 22.05 | +4.10 | +22.78% | 12 | 23 | 49.88% |
| AMD240607C00130000 | 2024-05-03 12:38PM EDT | 2024-06-07 | 22.40 | 22.30 | 22.55 | +3.85 | +20.75% | 6 | 10 | 49.44% |
| AMD240621C00130000 | 2024-05-03 12:49PM EDT | 2024-06-21 | 23.20 | 23.25 | 23.75 | +3.84 | +19.83% | 15 | 7,050 | 50.40% |
| AMD240719C00130000 | 2024-05-03 2:29PM EDT | 2024-07-19 | 25.05 | 25.05 | 25.20 | +3.35 | +15.44% | 23 | 553 | 47.69% |
| AMD240816C00130000 | 2024-05-03 10:52AM EDT | 2024-08-16 | 26.15 | 27.10 | 27.70 | +1.87 | +7.70% | 6 | 260 | 50.91% |
| AMD240920C00130000 | 2024-05-02 3:59PM EDT | 2024-09-20 | 27.81 | 29.35 | 29.55 | +1.11 | +4.16% | 1 | 1,538 | 50.25% |
| AMD241018C00130000 | 2024-05-03 1:26PM EDT | 2024-10-18 | 30.87 | 30.85 | 31.15 | +2.62 | +9.27% | 10 | 237 | 50.18% |
| AMD241115C00130000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 33.10 | 32.95 | 33.15 | +3.81 | +13.01% | 32 | 364 | 52.00% |
| AMD241220C00130000 | 2024-05-03 12:57PM EDT | 2024-12-20 | 34.33 | 34.40 | 34.85 | +2.43 | +7.62% | 5 | 196 | 51.78% |
| AMD250117C00130000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 35.00 | 35.80 | 36.45 | +2.15 | +6.54% | 2 | 7,290 | 52.36% |
| AMD250321C00130000 | 2024-05-03 12:05PM EDT | 2025-03-21 | 38.80 | 38.80 | 39.20 | +3.60 | +10.23% | 2 | 72 | 52.89% |
| AMD250620C00130000 | 2024-05-03 2:58PM EDT | 2025-06-20 | 40.65 | 42.50 | 43.30 | +1.57 | +4.02% | 2 | 411 | 53.78% |
| AMD250815C00130000 | 2024-05-03 12:38PM EDT | 2025-08-15 | 44.75 | 44.55 | 45.00 | +3.50 | +8.48% | 5 | 33 | 53.66% |
| AMD251219C00130000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 45.43 | 47.35 | 49.40 | 0.00 | - | 1 | 585 | 53.11% |
| AMD260116C00130000 | 2024-05-02 3:53PM EDT | 2026-01-16 | 46.88 | 48.65 | 50.30 | 0.00 | - | 15 | 276 | 53.54% |
| AMD260618C00130000 | 2024-05-01 2:09PM EDT | 2026-06-18 | 50.80 | 52.30 | 55.25 | 0.00 | - | 1 | 9 | 53.74% |
| AMD261218C00130000 | 2024-05-02 1:51PM EDT | 2026-12-18 | 55.86 | 58.20 | 61.20 | 0.00 | - | 21 | 74 | 55.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00130000 | 2024-05-03 2:45PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 206 | 9,535 | 98.44% |
| AMD240510P00130000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.12 | -70.59% | 683 | 2,660 | 45.70% |
| AMD240517P00130000 | 2024-05-03 3:05PM EDT | 2024-05-17 | 0.19 | 0.19 | 0.20 | -0.11 | -36.67% | 400 | 5,741 | 41.80% |
| AMD240524P00130000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 0.59 | 0.53 | 0.58 | -0.56 | -48.70% | 378 | 1,155 | 43.51% |
| AMD240531P00130000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 0.86 | 0.80 | 0.84 | -0.62 | -41.89% | 294 | 974 | 41.80% |
| AMD240607P00130000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 1.21 | 1.15 | 1.20 | -0.72 | -37.31% | 196 | 288 | 41.65% |
| AMD240621P00130000 | 2024-05-03 3:01PM EDT | 2024-06-21 | 1.83 | 1.78 | 1.81 | -0.92 | -33.45% | 572 | 6,792 | 40.45% |
| AMD240719P00130000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 3.05 | 2.99 | 3.05 | -1.12 | -26.86% | 228 | 2,962 | 39.54% |
| AMD240816P00130000 | 2024-05-03 3:01PM EDT | 2024-08-16 | 4.85 | 4.75 | 4.85 | -1.15 | -19.17% | 157 | 2,154 | 41.73% |
| AMD240920P00130000 | 2024-05-03 2:51PM EDT | 2024-09-20 | 6.20 | 6.10 | 6.25 | -1.45 | -18.95% | 17 | 6,378 | 41.09% |
| AMD241018P00130000 | 2024-05-03 2:22PM EDT | 2024-10-18 | 7.27 | 7.15 | 7.25 | -1.73 | -19.22% | 101 | 1,635 | 40.63% |
| AMD241115P00130000 | 2024-05-03 1:43PM EDT | 2024-11-15 | 8.90 | 8.65 | 8.75 | -1.47 | -14.18% | 193 | 1,791 | 41.83% |
| AMD241220P00130000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 9.83 | 9.75 | 9.90 | -1.42 | -12.42% | 27 | 1,582 | 41.46% |
| AMD250117P00130000 | 2024-05-03 2:40PM EDT | 2025-01-17 | 10.70 | 10.50 | 10.65 | -1.30 | -10.83% | 21 | 11,227 | 40.93% |
| AMD250321P00130000 | 2024-05-03 10:01AM EDT | 2025-03-21 | 12.90 | 12.30 | 12.70 | -2.35 | -15.41% | 3 | 4,902 | 41.03% |
| AMD250620P00130000 | 2024-05-02 12:42PM EDT | 2025-06-20 | 16.85 | 14.65 | 14.95 | 0.00 | - | 10 | 6,182 | 40.37% |
| AMD250815P00130000 | 2024-05-02 10:17AM EDT | 2025-08-15 | 18.15 | 15.90 | 16.25 | 0.00 | - | 2 | 143 | 40.11% |
| AMD251219P00130000 | 2024-04-29 2:33PM EDT | 2025-12-19 | 17.72 | 18.30 | 18.80 | 0.00 | - | 12 | 596 | 39.48% |
| AMD260116P00130000 | 2024-05-03 10:37AM EDT | 2026-01-16 | 19.90 | 17.80 | 19.30 | -0.80 | -3.86% | 21 | 2,510 | 39.33% |
| AMD260618P00130000 | 2024-05-03 3:03PM EDT | 2026-06-18 | 21.80 | 20.20 | 21.95 | -1.75 | -7.43% | 16 | 425 | 38.75% |
| AMD261218P00130000 | 2024-05-03 11:44AM EDT | 2026-12-18 | 24.50 | 23.50 | 25.20 | -1.01 | -3.96% | 5 | 135 | 38.73% |
© 2024 Yahoo. All rights reserved.