Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:240.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00240000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 118.75% |
| AMD240517C00240000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 8,148 | 75.00% |
| AMD240524C00240000 | 2024-05-01 3:21PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.13 | 0.00 | - | 10 | 54 | 76.56% |
| AMD240531C00240000 | 2024-05-01 9:39AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 57 | 64.84% |
| AMD240607C00240000 | 2024-05-01 3:53PM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 104 | 55.08% |
| AMD240621C00240000 | 2024-05-06 2:01PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | 0.00 | - | 79 | 5,610 | 50.98% |
| AMD240719C00240000 | 2024-05-06 2:40PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.29 | +0.07 | +30.43% | 47 | 1,522 | 46.92% |
| AMD240816C00240000 | 2024-05-06 1:08PM EDT | 2024-08-16 | 0.82 | 0.78 | 0.81 | +0.18 | +28.12% | 20 | 1,257 | 47.62% |
| AMD240920C00240000 | 2024-05-06 1:47PM EDT | 2024-09-20 | 1.58 | 1.49 | 1.54 | +0.36 | +29.51% | 26 | 2,935 | 46.95% |
| AMD241018C00240000 | 2024-05-06 1:59PM EDT | 2024-10-18 | 2.21 | 2.15 | 2.19 | +0.40 | +22.10% | 11 | 650 | 46.48% |
| AMD241115C00240000 | 2024-05-06 1:57PM EDT | 2024-11-15 | 3.40 | 3.30 | 3.40 | +0.52 | +18.06% | 21 | 1,719 | 48.24% |
| AMD241220C00240000 | 2024-05-06 2:25PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.40 | +0.60 | +16.00% | 2 | 434 | 47.85% |
| AMD250117C00240000 | 2024-05-06 12:54PM EDT | 2025-01-17 | 5.14 | 5.10 | 5.20 | +0.64 | +14.22% | 9 | 3,664 | 47.56% |
| AMD250321C00240000 | 2024-05-03 2:18PM EDT | 2025-03-21 | 6.55 | 7.05 | 7.60 | 0.00 | - | 102 | 141 | 48.43% |
| AMD250620C00240000 | 2024-05-06 1:52PM EDT | 2025-06-20 | 10.90 | 10.50 | 11.45 | +1.40 | +14.74% | 81 | 845 | 49.99% |
| AMD250815C00240000 | 2024-05-01 12:21PM EDT | 2025-08-15 | 11.19 | 12.00 | 12.95 | 0.00 | - | 1 | 192 | 49.38% |
| AMD251219C00240000 | 2024-05-03 11:01AM EDT | 2025-12-19 | 17.45 | 15.90 | 17.25 | +2.65 | +17.91% | 1 | 248 | 49.84% |
| AMD260116C00240000 | 2024-05-06 2:32PM EDT | 2026-01-16 | 17.95 | 17.50 | 18.00 | +1.55 | +9.45% | 32 | 500 | 49.70% |
| AMD260618C00240000 | 2024-05-02 12:22PM EDT | 2026-06-18 | 19.25 | 20.50 | 23.15 | 0.00 | - | 2 | 337 | 50.49% |
| AMD261218C00240000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 28.30 | 26.65 | 29.00 | +3.85 | +15.75% | 6 | 184 | 50.17% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00240000 | 2024-04-05 9:51AM EDT | 2024-05-17 | 70.31 | 88.20 | 90.15 | 0.00 | - | 2 | 0 | 200.93% |
| AMD240621P00240000 | 2024-05-01 3:52PM EDT | 2024-06-21 | 95.85 | 85.00 | 86.15 | 0.00 | - | 1 | 0 | 58.01% |
| AMD240719P00240000 | 2024-04-15 2:40PM EDT | 2024-07-19 | 79.40 | 85.05 | 85.90 | 0.00 | - | 10 | 0 | 52.47% |
| AMD240816P00240000 | 2024-04-11 11:59AM EDT | 2024-08-16 | 71.80 | 85.10 | 86.25 | 0.00 | - | 1 | 0 | 48.90% |
| AMD240920P00240000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 93.10 | 84.85 | 86.30 | 0.00 | - | 149 | 0 | 42.70% |
| AMD241018P00240000 | 2024-05-03 10:31AM EDT | 2024-10-18 | 91.30 | 84.80 | 86.25 | 0.00 | - | 22 | 0 | 38.55% |
| AMD241115P00240000 | 2024-05-03 9:35AM EDT | 2024-11-15 | 92.07 | 85.10 | 86.25 | 0.00 | - | 8 | 8 | 35.67% |
| AMD241220P00240000 | 2024-04-30 1:31PM EDT | 2024-12-20 | 81.99 | 85.55 | 86.65 | 0.00 | - | 1 | 22 | 35.34% |
| AMD250117P00240000 | 2024-05-02 10:01AM EDT | 2025-01-17 | 98.00 | 85.50 | 86.70 | 0.00 | - | 27 | 268 | 33.63% |
| AMD250321P00240000 | 2024-05-03 9:58AM EDT | 2025-03-21 | 90.62 | 85.90 | 87.65 | 0.00 | - | 1 | 1 | 34.05% |
| AMD250620P00240000 | 2024-04-19 11:57AM EDT | 2025-06-20 | 93.67 | 86.20 | 89.40 | 0.00 | - | 1 | 62 | 34.97% |
| AMD251219P00240000 | 2024-04-24 9:34AM EDT | 2025-12-19 | 90.20 | 88.90 | 92.20 | 0.00 | - | 1 | 27 | 34.40% |
| AMD260116P00240000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 88.10 | 88.65 | 91.05 | 0.00 | - | 3 | 170 | 31.62% |
| AMD260618P00240000 | 2024-04-04 10:34AM EDT | 2026-06-18 | 79.12 | 92.70 | 97.05 | 0.00 | - | 4 | 68 | 36.84% |
| AMD261218P00240000 | 2024-04-18 3:36PM EDT | 2026-12-18 | 95.30 | 91.60 | 96.15 | 0.00 | - | 14 | 4 | 32.09% |
© 2024 Yahoo. All rights reserved.