Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:165.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00165000 | 2024-04-30 11:18AM EDT | 2024-05-03 | 4.75 | 4.75 | 4.80 | -0.05 | -1.04% | 6,492 | 12,565 | 99.27% |
| AMD240510C00165000 | 2024-04-30 11:17AM EDT | 2024-05-10 | 5.80 | 5.75 | 5.85 | -0.10 | -1.71% | 1,349 | 2,146 | 69.24% |
| AMD240517C00165000 | 2024-04-30 11:18AM EDT | 2024-05-17 | 6.80 | 6.70 | 6.75 | -0.05 | -0.73% | 887 | 9,356 | 60.69% |
| AMD240524C00165000 | 2024-04-30 11:13AM EDT | 2024-05-24 | 8.00 | 7.85 | 8.05 | -0.14 | -1.72% | 191 | 752 | 58.85% |
| AMD240531C00165000 | 2024-04-30 11:12AM EDT | 2024-05-31 | 8.75 | 8.45 | 8.65 | -0.35 | -3.85% | 140 | 423 | 55.20% |
| AMD240607C00165000 | 2024-04-30 10:41AM EDT | 2024-06-07 | 10.03 | 9.40 | 9.60 | +0.83 | +9.02% | 39 | 70 | 54.54% |
| AMD240621C00165000 | 2024-04-30 11:09AM EDT | 2024-06-21 | 11.08 | 10.65 | 10.70 | +0.24 | +2.21% | 248 | 7,491 | 51.61% |
| AMD240719C00165000 | 2024-04-30 11:09AM EDT | 2024-07-19 | 13.29 | 12.90 | 13.05 | +0.16 | +1.22% | 105 | 2,355 | 49.62% |
| AMD240816C00165000 | 2024-04-30 11:13AM EDT | 2024-08-16 | 16.04 | 15.95 | 16.05 | -0.11 | -0.68% | 57 | 969 | 51.20% |
| AMD240920C00165000 | 2024-04-30 11:16AM EDT | 2024-09-20 | 18.45 | 18.40 | 18.55 | -0.30 | -1.60% | 737 | 1,989 | 50.70% |
| AMD241018C00165000 | 2024-04-30 11:04AM EDT | 2024-10-18 | 20.90 | 20.25 | 20.75 | +0.49 | +2.40% | 63 | 240 | 51.01% |
| AMD241115C00165000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 22.95 | 22.70 | 22.90 | -0.02 | -0.09% | 54 | 320 | 52.19% |
| AMD241220C00165000 | 2024-04-30 10:38AM EDT | 2024-12-20 | 25.00 | 24.30 | 24.80 | +0.12 | +0.48% | 7 | 718 | 51.58% |
| AMD250117C00165000 | 2024-04-30 10:55AM EDT | 2025-01-17 | 26.58 | 25.75 | 26.25 | +0.36 | +1.37% | 6 | 5,876 | 51.45% |
| AMD250321C00165000 | 2024-04-30 9:53AM EDT | 2025-03-21 | 29.70 | 29.40 | 29.60 | +0.11 | +0.37% | 3 | 89 | 52.08% |
| AMD250620C00165000 | 2024-04-30 11:12AM EDT | 2025-06-20 | 33.95 | 32.90 | 34.70 | -0.30 | -0.88% | 10 | 1,505 | 52.46% |
| AMD250815C00165000 | 2024-04-30 10:27AM EDT | 2025-08-15 | 36.70 | 35.90 | 36.70 | 0.00 | - | 5 | 317 | 52.79% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 38.25 | 41.50 | 0.00 | - | 10 | 11 | 54.37% |
| AMD251219C00165000 | 2024-04-29 11:36AM EDT | 2025-12-19 | 41.00 | 40.80 | 42.70 | 0.00 | - | 5 | 267 | 53.82% |
| AMD260116C00165000 | 2024-04-30 9:55AM EDT | 2026-01-16 | 43.80 | 41.65 | 42.80 | +2.24 | +5.39% | 20 | 995 | 53.19% |
| AMD260618C00165000 | 2024-04-19 3:41PM EDT | 2026-06-18 | 39.29 | 46.80 | 50.40 | 0.00 | - | 8 | 40 | 54.90% |
| AMD261218C00165000 | 2024-04-30 9:47AM EDT | 2026-12-18 | 54.19 | 51.10 | 55.45 | +1.09 | +2.05% | 1 | 243 | 54.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00165000 | 2024-04-30 11:08AM EDT | 2024-05-03 | 9.03 | 9.50 | 9.65 | -0.72 | -7.38% | 204 | 1,365 | 105.42% |
| AMD240510P00165000 | 2024-04-30 11:11AM EDT | 2024-05-10 | 10.17 | 10.45 | 10.60 | -0.45 | -4.24% | 81 | 1,169 | 72.24% |
| AMD240517P00165000 | 2024-04-30 11:18AM EDT | 2024-05-17 | 11.20 | 11.20 | 11.30 | -0.35 | -3.07% | 171 | 6,010 | 61.62% |
| AMD240524P00165000 | 2024-04-30 9:38AM EDT | 2024-05-24 | 12.94 | 12.10 | 12.35 | +0.64 | +5.20% | 23 | 475 | 58.14% |
| AMD240531P00165000 | 2024-04-30 11:14AM EDT | 2024-05-31 | 12.75 | 12.20 | 12.85 | +0.02 | +0.16% | 3 | 204 | 52.98% |
| AMD240607P00165000 | 2024-04-30 11:07AM EDT | 2024-06-07 | 12.93 | 13.35 | 13.55 | -0.79 | -5.76% | 12 | 108 | 52.42% |
| AMD240621P00165000 | 2024-04-30 11:13AM EDT | 2024-06-21 | 14.35 | 14.35 | 14.45 | -0.09 | -0.62% | 473 | 5,148 | 49.07% |
| AMD240719P00165000 | 2024-04-30 11:14AM EDT | 2024-07-19 | 16.04 | 16.00 | 16.10 | -0.09 | -0.56% | 354 | 2,486 | 45.17% |
| AMD240816P00165000 | 2024-04-30 10:38AM EDT | 2024-08-16 | 18.06 | 18.30 | 18.45 | -0.34 | -1.85% | 11 | 1,785 | 45.65% |
| AMD240920P00165000 | 2024-04-30 9:56AM EDT | 2024-09-20 | 19.96 | 20.00 | 20.15 | -0.24 | -1.19% | 8 | 3,099 | 43.95% |
| AMD241018P00165000 | 2024-04-29 12:52PM EDT | 2024-10-18 | 21.35 | 21.20 | 21.35 | -0.28 | -1.29% | 53 | 674 | 42.94% |
| AMD241115P00165000 | 2024-04-30 11:16AM EDT | 2024-11-15 | 23.04 | 22.95 | 23.15 | -0.36 | -1.54% | 1 | 646 | 43.63% |
| AMD241220P00165000 | 2024-04-30 11:10AM EDT | 2024-12-20 | 23.95 | 24.10 | 24.40 | -0.40 | -1.64% | 11 | 907 | 42.69% |
| AMD250117P00165000 | 2024-04-30 10:03AM EDT | 2025-01-17 | 24.85 | 24.90 | 25.30 | -0.50 | -1.97% | 51 | 6,331 | 42.02% |
| AMD250321P00165000 | 2024-04-26 11:11AM EDT | 2025-03-21 | 28.48 | 27.10 | 27.55 | 0.00 | - | 2 | 852 | 41.49% |
| AMD250620P00165000 | 2024-04-26 1:31PM EDT | 2025-06-20 | 30.79 | 29.35 | 31.65 | 0.00 | - | 15 | 1,333 | 42.74% |
| AMD250815P00165000 | 2024-04-26 2:29PM EDT | 2025-08-15 | 32.22 | 29.60 | 32.15 | 0.00 | - | 100 | 242 | 40.83% |
| AMD251219P00165000 | 2024-04-26 3:20PM EDT | 2025-12-19 | 35.35 | 33.90 | 35.80 | 0.00 | - | 1 | 333 | 40.81% |
| AMD260116P00165000 | 2024-04-30 10:17AM EDT | 2026-01-16 | 34.46 | 33.65 | 35.45 | -1.25 | -3.50% | 1 | 747 | 39.47% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 36.95 | 37.85 | 0.00 | - | 2 | 17 | 38.01% |
| AMD261218P00165000 | 2024-04-26 3:02PM EDT | 2026-12-18 | 41.50 | 39.60 | 41.25 | 0.00 | - | 1 | 199 | 37.58% |
© 2024 Yahoo. All rights reserved.