Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:44AM EDT. Market open.
Strike:145.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00145000 | 2024-05-03 11:25AM EDT | 2024-05-03 | 3.25 | 3.30 | 3.50 | +1.09 | +50.46% | 1,674 | 5,852 | 0.00% |
| AMD240510C00145000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 5.25 | 5.05 | 5.15 | +1.00 | +23.53% | 1,477 | 2,988 | 27.39% |
| AMD240517C00145000 | 2024-05-03 11:26AM EDT | 2024-05-17 | 6.65 | 6.65 | 6.75 | +1.01 | +17.91% | 2,769 | 2,504 | 35.58% |
| AMD240524C00145000 | 2024-05-03 11:25AM EDT | 2024-05-24 | 8.15 | 8.25 | 8.40 | +1.00 | +13.99% | 179 | 3,085 | 41.54% |
| AMD240531C00145000 | 2024-05-03 11:28AM EDT | 2024-05-31 | 9.10 | 8.95 | 9.15 | +1.40 | +18.18% | 169 | 769 | 40.89% |
| AMD240607C00145000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 9.85 | 9.90 | 10.00 | +1.25 | +14.53% | 44 | 368 | 41.46% |
| AMD240621C00145000 | 2024-05-03 11:20AM EDT | 2024-06-21 | 11.20 | 11.30 | 11.40 | +0.90 | +8.74% | 293 | 4,949 | 41.77% |
| AMD240719C00145000 | 2024-05-03 11:15AM EDT | 2024-07-19 | 13.55 | 13.80 | 13.90 | +1.09 | +8.75% | 52 | 1,338 | 42.82% |
| AMD240816C00145000 | 2024-05-03 11:04AM EDT | 2024-08-16 | 16.60 | 16.70 | 16.90 | +1.28 | +8.36% | 53 | 1,043 | 46.36% |
| AMD240920C00145000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 19.13 | 19.15 | 19.30 | +1.18 | +6.57% | 105 | 2,470 | 46.87% |
| AMD241018C00145000 | 2024-05-03 10:36AM EDT | 2024-10-18 | 20.50 | 20.80 | 21.10 | +0.85 | +4.33% | 72 | 409 | 47.39% |
| AMD241115C00145000 | 2024-05-02 3:42PM EDT | 2024-11-15 | 23.50 | 23.15 | 23.50 | +1.55 | +7.06% | 1 | 184 | 49.56% |
| AMD241220C00145000 | 2024-05-03 10:00AM EDT | 2024-12-20 | 25.90 | 24.80 | 25.30 | +2.30 | +9.75% | 5 | 2,688 | 49.60% |
| AMD250117C00145000 | 2024-05-03 11:01AM EDT | 2025-01-17 | 26.10 | 26.50 | 26.70 | +1.05 | +4.19% | 53 | 5,353 | 49.74% |
| AMD250321C00145000 | 2024-05-03 10:57AM EDT | 2025-03-21 | 29.45 | 29.50 | 29.95 | +0.89 | +3.12% | 20 | 367 | 50.26% |
| AMD250620C00145000 | 2024-05-03 9:36AM EDT | 2025-06-20 | 33.00 | 33.05 | 34.30 | +0.62 | +1.91% | 1 | 908 | 50.93% |
| AMD250815C00145000 | 2024-05-02 10:52AM EDT | 2025-08-15 | 34.40 | 35.30 | 37.35 | 0.00 | - | 1 | 8 | 51.94% |
| AMD251219C00145000 | 2024-05-02 9:40AM EDT | 2025-12-19 | 40.00 | 39.00 | 42.90 | 0.00 | - | 2 | 150 | 52.61% |
| AMD260116C00145000 | 2024-05-02 2:55PM EDT | 2026-01-16 | 40.30 | 39.90 | 43.30 | 0.00 | - | 13 | 266 | 52.31% |
| AMD260618C00145000 | 2024-05-02 10:26AM EDT | 2026-06-18 | 43.59 | 44.75 | 46.70 | 0.00 | - | 9 | 56 | 52.02% |
| AMD261218C00145000 | 2024-05-03 10:33AM EDT | 2026-12-18 | 51.48 | 49.60 | 53.25 | +1.42 | +2.84% | 4 | 121 | 53.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00145000 | 2024-05-03 11:28AM EDT | 2024-05-03 | 0.09 | 0.07 | 0.09 | -0.91 | -91.92% | 10,609 | 6,861 | 38.09% |
| AMD240510P00145000 | 2024-05-03 11:29AM EDT | 2024-05-10 | 1.81 | 1.82 | 1.84 | -1.18 | -39.46% | 7,657 | 4,997 | 41.43% |
| AMD240517P00145000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 3.15 | 3.00 | 3.10 | -1.10 | -25.88% | 3,741 | 6,847 | 41.77% |
| AMD240524P00145000 | 2024-05-03 11:22AM EDT | 2024-05-24 | 4.50 | 4.40 | 4.60 | -1.25 | -21.74% | 73 | 1,342 | 45.40% |
| AMD240531P00145000 | 2024-05-03 11:09AM EDT | 2024-05-31 | 5.35 | 5.05 | 5.15 | -1.15 | -17.69% | 345 | 1,077 | 42.98% |
| AMD240607P00145000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 5.85 | 5.85 | 5.90 | -1.15 | -16.43% | 48 | 460 | 42.76% |
| AMD240621P00145000 | 2024-05-03 11:22AM EDT | 2024-06-21 | 7.00 | 6.95 | 7.05 | -1.10 | -13.58% | 1,006 | 9,698 | 41.71% |
| AMD240719P00145000 | 2024-05-03 11:05AM EDT | 2024-07-19 | 9.00 | 8.80 | 8.90 | -1.09 | -10.80% | 192 | 4,891 | 40.34% |
| AMD240816P00145000 | 2024-05-03 10:43AM EDT | 2024-08-16 | 10.97 | 11.15 | 11.30 | -1.58 | -12.59% | 85 | 3,649 | 42.31% |
| AMD240920P00145000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 13.00 | 12.90 | 13.10 | -1.18 | -8.32% | 40 | 5,766 | 41.69% |
| AMD241018P00145000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 14.25 | 14.10 | 14.20 | -1.05 | -6.86% | 11 | 2,307 | 40.88% |
| AMD241115P00145000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 15.40 | 15.75 | 15.95 | -1.46 | -8.66% | 7 | 1,277 | 41.99% |
| AMD241220P00145000 | 2024-05-03 11:19AM EDT | 2024-12-20 | 17.15 | 17.10 | 17.25 | -0.88 | -4.88% | 12 | 2,143 | 41.52% |
| AMD250117P00145000 | 2024-05-03 11:20AM EDT | 2025-01-17 | 18.15 | 17.90 | 18.10 | -1.05 | -5.47% | 17 | 4,504 | 40.97% |
| AMD250321P00145000 | 2024-05-03 10:57AM EDT | 2025-03-21 | 19.95 | 19.40 | 20.20 | -1.07 | -5.09% | 2 | 1,959 | 40.64% |
| AMD250620P00145000 | 2024-05-02 1:22PM EDT | 2025-06-20 | 23.80 | 21.55 | 22.65 | 0.00 | - | 1 | 1,797 | 39.91% |
| AMD250815P00145000 | 2024-05-02 9:38AM EDT | 2025-08-15 | 24.60 | 22.60 | 24.30 | 0.00 | - | 2 | 492 | 40.00% |
| AMD251219P00145000 | 2024-05-03 11:20AM EDT | 2025-12-19 | 26.15 | 25.35 | 27.90 | -1.97 | -7.01% | 25 | 335 | 40.48% |
| AMD260116P00145000 | 2024-05-03 11:19AM EDT | 2026-01-16 | 26.74 | 25.65 | 27.85 | -1.01 | -3.64% | 8 | 1,695 | 39.49% |
| AMD260618P00145000 | 2024-05-02 2:34PM EDT | 2026-06-18 | 31.56 | 29.00 | 30.50 | 0.00 | - | 6 | 487 | 38.61% |
| AMD261218P00145000 | 2024-05-03 10:23AM EDT | 2026-12-18 | 32.00 | 31.05 | 33.10 | -2.39 | -6.95% | 5 | 69 | 37.60% |
© 2024 Yahoo. All rights reserved.