Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00195000 | 2024-05-03 10:46AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,704 | 165.63% |
| AMD240510C00195000 | 2024-05-03 11:15AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 892 | 59.38% |
| AMD240517C00195000 | 2024-05-03 11:27AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 161 | 10,315 | 51.95% |
| AMD240524C00195000 | 2024-05-02 3:14PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.20 | 0.00 | - | 91 | 475 | 50.39% |
| AMD240531C00195000 | 2024-05-03 11:24AM EDT | 2024-05-31 | 0.20 | 0.14 | 0.18 | +0.03 | +17.65% | 28 | 534 | 46.29% |
| AMD240607C00195000 | 2024-05-02 3:30PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.32 | 0.00 | - | 53 | 72 | 45.70% |
| AMD240621C00195000 | 2024-05-03 11:29AM EDT | 2024-06-21 | 0.57 | 0.59 | 0.61 | +0.09 | +18.75% | 52 | 5,830 | 43.87% |
| AMD240719C00195000 | 2024-05-03 11:35AM EDT | 2024-07-19 | 1.40 | 1.42 | 1.46 | +0.15 | +12.00% | 34 | 2,010 | 43.01% |
| AMD240816C00195000 | 2024-05-03 11:43AM EDT | 2024-08-16 | 3.10 | 3.00 | 3.10 | +0.39 | +15.79% | 45 | 4,122 | 45.94% |
| AMD240920C00195000 | 2024-05-03 11:43AM EDT | 2024-09-20 | 4.60 | 4.55 | 4.70 | +0.61 | +15.29% | 64 | 4,263 | 46.05% |
| AMD241018C00195000 | 2024-05-03 10:47AM EDT | 2024-10-18 | 5.90 | 5.80 | 5.95 | +0.62 | +11.74% | 11 | 637 | 46.07% |
| AMD241115C00195000 | 2024-05-03 10:07AM EDT | 2024-11-15 | 7.80 | 7.70 | 7.85 | +0.81 | +11.59% | 1 | 612 | 47.93% |
| AMD241220C00195000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 9.40 | 9.25 | 9.35 | +1.18 | +14.36% | 1 | 626 | 47.80% |
| AMD250117C00195000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 10.25 | 10.40 | 10.60 | +0.85 | +9.04% | 13 | 2,575 | 47.93% |
| AMD250321C00195000 | 2024-05-01 3:49PM EDT | 2025-03-21 | 12.19 | 13.10 | 13.60 | 0.00 | - | 35 | 496 | 48.77% |
| AMD250620C00195000 | 2024-05-02 3:43PM EDT | 2025-06-20 | 16.20 | 17.20 | 17.40 | 0.00 | - | 9 | 433 | 49.30% |
| AMD250815C00195000 | 2024-05-03 10:43AM EDT | 2025-08-15 | 19.35 | 19.35 | 19.60 | +1.65 | +9.32% | 60 | 63 | 49.59% |
| AMD251219C00195000 | 2024-05-01 3:02PM EDT | 2025-12-19 | 24.74 | 21.90 | 24.85 | 0.00 | - | 1 | 755 | 50.97% |
| AMD260116C00195000 | 2024-05-01 12:42PM EDT | 2026-01-16 | 22.05 | 25.05 | 25.60 | 0.00 | - | 13 | 1,420 | 50.42% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 29.60 | 31.70 | 0.00 | - | 3 | 23 | 51.30% |
| AMD261218C00195000 | 2024-05-01 2:40PM EDT | 2026-12-18 | 35.26 | 35.10 | 36.45 | 0.00 | - | 15 | 276 | 51.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00195000 | 2024-05-01 3:56PM EDT | 2024-05-03 | 51.40 | 45.05 | 46.05 | 0.00 | - | 52 | 0 | 282.81% |
| AMD240510P00195000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 46.87 | 44.95 | 47.10 | -4.83 | -9.34% | 1 | 0 | 117.97% |
| AMD240517P00195000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 49.35 | 45.35 | 46.85 | 0.00 | - | 23,975 | 858 | 87.79% |
| AMD240524P00195000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 47.40 | 45.45 | 47.35 | 0.00 | - | 130 | 0 | 77.51% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 44.95 | 47.10 | 0.00 | - | 1 | 0 | 61.96% |
| AMD240621P00195000 | 2024-05-02 2:08PM EDT | 2024-06-21 | 49.45 | 45.05 | 46.10 | 0.00 | - | 68 | 1,045 | 48.12% |
| AMD240719P00195000 | 2024-05-02 2:08PM EDT | 2024-07-19 | 49.65 | 45.85 | 46.60 | 0.00 | - | 20 | 507 | 42.80% |
| AMD240816P00195000 | 2024-05-02 2:52PM EDT | 2024-08-16 | 49.85 | 46.15 | 47.15 | 0.00 | - | 7 | 497 | 40.10% |
| AMD240920P00195000 | 2024-05-02 2:36PM EDT | 2024-09-20 | 50.35 | 47.45 | 48.05 | 0.00 | - | 1 | 1,024 | 38.93% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 48.35 | 48.75 | 0.00 | - | 30 | 232 | 38.20% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 49.20 | 49.85 | 0.00 | - | 4 | 243 | 38.92% |
| AMD241220P00195000 | 2024-05-01 1:11PM EDT | 2024-12-20 | 54.85 | 49.70 | 50.75 | 0.00 | - | 3 | 317 | 38.36% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 50.65 | 51.60 | 0.00 | - | 5 | 1,361 | 38.36% |
| AMD250321P00195000 | 2024-04-23 9:42AM EDT | 2025-03-21 | 51.50 | 51.75 | 52.85 | 0.00 | - | 6 | 87 | 37.11% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 52.15 | 56.15 | 0.00 | - | 1 | 330 | 38.67% |
| AMD250815P00195000 | 2024-05-01 3:52PM EDT | 2025-08-15 | 58.92 | 54.85 | 55.95 | 0.00 | - | 100 | 122 | 35.97% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 56.20 | 58.45 | 0.00 | - | 10 | 52 | 35.50% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 57.70 | 58.90 | -2.79 | -4.57% | 2 | 211 | 35.30% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 59.80 | 62.00 | -1.60 | -2.55% | 1 | 7 | 35.36% |
| AMD261218P00195000 | 2024-05-03 11:41AM EDT | 2026-12-18 | 63.30 | 61.55 | 64.40 | -2.55 | -3.87% | 2 | 128 | 34.36% |
© 2024 Yahoo. All rights reserved.