Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:210.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00210000 | 2024-04-29 3:59PM EDT | 2024-05-03 | 0.11 | 0.00 | 0.00 | 0.00 | - | 478 | 1,434 | 50.00% |
| AMD240510C00210000 | 2024-04-29 3:58PM EDT | 2024-05-10 | 0.23 | 0.00 | 0.00 | 0.00 | - | 81 | 416 | 25.00% |
| AMD240517C00210000 | 2024-04-29 3:59PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 728 | 10,486 | 25.00% |
| AMD240524C00210000 | 2024-04-29 3:31PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 40 | 466 | 25.00% |
| AMD240531C00210000 | 2024-04-29 3:41PM EDT | 2024-05-31 | 0.80 | 0.00 | 0.00 | 0.00 | - | 35 | 95 | 25.00% |
| AMD240607C00210000 | 2024-04-29 3:18PM EDT | 2024-06-07 | 1.04 | 0.00 | 0.00 | 0.00 | - | 39 | 42 | 12.50% |
| AMD240621C00210000 | 2024-04-29 3:59PM EDT | 2024-06-21 | 1.57 | 0.00 | 0.00 | 0.00 | - | 881 | 7,637 | 12.50% |
| AMD240719C00210000 | 2024-04-29 3:58PM EDT | 2024-07-19 | 2.71 | 0.00 | 0.00 | 0.00 | - | 124 | 5,007 | 12.50% |
| AMD240816C00210000 | 2024-04-29 3:08PM EDT | 2024-08-16 | 4.35 | 0.00 | 0.00 | 0.00 | - | 68 | 1,879 | 12.50% |
| AMD240920C00210000 | 2024-04-29 3:49PM EDT | 2024-09-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 57 | 3,972 | 6.25% |
| AMD241018C00210000 | 2024-04-29 1:28PM EDT | 2024-10-18 | 7.70 | 0.00 | 0.00 | 0.00 | - | 115 | 819 | 6.25% |
| AMD241115C00210000 | 2024-04-29 2:51PM EDT | 2024-11-15 | 9.65 | 0.00 | 0.00 | 0.00 | - | 47 | 881 | 6.25% |
| AMD241220C00210000 | 2024-04-29 3:45PM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | 71 | 937 | 6.25% |
| AMD250117C00210000 | 2024-04-29 3:47PM EDT | 2025-01-17 | 12.33 | 0.00 | 0.00 | 0.00 | - | 17 | 2,586 | 6.25% |
| AMD250321C00210000 | 2024-04-29 2:02PM EDT | 2025-03-21 | 15.59 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 6.25% |
| AMD250620C00210000 | 2024-04-29 2:26PM EDT | 2025-06-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,569 | 6.25% |
| AMD250815C00210000 | 2024-04-22 12:04PM EDT | 2025-08-15 | 16.95 | 0.00 | 0.00 | 0.00 | - | 84 | 288 | 6.25% |
| AMD251219C00210000 | 2024-04-29 3:37PM EDT | 2025-12-19 | 27.05 | 0.00 | 0.00 | 0.00 | - | 4 | 369 | 3.13% |
| AMD260116C00210000 | 2024-04-29 1:53PM EDT | 2026-01-16 | 28.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,276 | 3.13% |
| AMD260618C00210000 | 2024-04-29 11:56AM EDT | 2026-06-18 | 33.41 | 0.00 | 0.00 | 0.00 | - | 50 | 243 | 3.13% |
| AMD261218C00210000 | 2024-04-25 1:51PM EDT | 2026-12-18 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 402 | 3.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00210000 | 2024-04-15 3:20PM EDT | 2024-05-03 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD240510P00210000 | 2024-04-29 1:28PM EDT | 2024-05-10 | 50.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AMD240517P00210000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 50.80 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| AMD240524P00210000 | 2024-04-16 3:53PM EDT | 2024-05-24 | 46.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMD240531P00210000 | 2024-04-22 1:49PM EDT | 2024-05-31 | 61.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD240621P00210000 | 2024-04-29 1:34PM EDT | 2024-06-21 | 49.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,351 | 0.00% |
| AMD240719P00210000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 53.02 | 0.00 | 0.00 | 0.00 | - | 2 | 700 | 0.00% |
| AMD240816P00210000 | 2024-04-24 9:52AM EDT | 2024-08-16 | 55.01 | 0.00 | 0.00 | 0.00 | - | 2 | 853 | 0.00% |
| AMD240920P00210000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 0.00% |
| AMD241018P00210000 | 2024-04-26 10:14AM EDT | 2024-10-18 | 55.40 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| AMD241115P00210000 | 2024-04-22 9:51AM EDT | 2024-11-15 | 63.00 | 0.00 | 0.00 | 0.00 | - | 6 | 279 | 0.00% |
| AMD241220P00210000 | 2024-04-26 1:21PM EDT | 2024-12-20 | 56.87 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| AMD250117P00210000 | 2024-04-24 9:30AM EDT | 2025-01-17 | 58.63 | 0.00 | 0.00 | 0.00 | - | 10 | 593 | 0.00% |
| AMD250321P00210000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 68.59 | 0.00 | 0.00 | 0.00 | - | 7 | 113 | 0.00% |
| AMD250620P00210000 | 2024-04-12 2:12PM EDT | 2025-06-20 | 59.28 | 0.00 | 0.00 | 0.00 | - | 2 | 314 | 0.00% |
| AMD250815P00210000 | 2024-04-15 10:47AM EDT | 2025-08-15 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| AMD251219P00210000 | 2024-04-17 12:24PM EDT | 2025-12-19 | 64.99 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| AMD260116P00210000 | 2024-04-19 2:38PM EDT | 2026-01-16 | 72.25 | 0.00 | 0.00 | 0.00 | - | 5 | 239 | 0.00% |
| AMD260618P00210000 | 2024-04-05 12:52PM EDT | 2026-06-18 | 61.67 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| AMD261218P00210000 | 2024-04-26 2:51PM EDT | 2026-12-18 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
© 2024 Yahoo. All rights reserved.