Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00300000 | 2024-04-30 12:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 94 | 150.00% |
| AMD240517C00300000 | 2024-05-02 1:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 6,401 | 106.25% |
| AMD240621C00300000 | 2024-05-03 1:59PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 24 | 3,935 | 64.45% |
| AMD240719C00300000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 65 | 7,800 | 55.86% |
| AMD240816C00300000 | 2024-05-03 1:28PM EDT | 2024-08-16 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 31 | 2,186 | 51.86% |
| AMD240920C00300000 | 2024-05-03 1:45PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | +0.01 | +3.70% | 3 | 2,317 | 49.85% |
| AMD241018C00300000 | 2024-05-02 2:39PM EDT | 2024-10-18 | 0.40 | 0.41 | 0.50 | 0.00 | - | 9 | 2,395 | 49.19% |
| AMD241115C00300000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 0.84 | 0.80 | 0.89 | +0.10 | +13.51% | 15 | 1,221 | 49.98% |
| AMD241220C00300000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 1.22 | 1.18 | 1.28 | +0.17 | +16.19% | 62 | 542 | 49.12% |
| AMD250117C00300000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 1.54 | 1.50 | 1.61 | +0.18 | +13.24% | 140 | 8,800 | 48.47% |
| AMD250321C00300000 | 2024-05-03 10:50AM EDT | 2025-03-21 | 2.52 | 2.37 | 3.25 | +0.27 | +12.00% | 1 | 57 | 50.60% |
| AMD250620C00300000 | 2024-05-03 11:33AM EDT | 2025-06-20 | 4.25 | 4.35 | 4.65 | +0.30 | +7.59% | 92 | 2,640 | 48.86% |
| AMD250815C00300000 | 2024-05-02 3:06PM EDT | 2025-08-15 | 5.25 | 5.60 | 6.45 | 0.00 | - | 4 | 418 | 50.18% |
| AMD251219C00300000 | 2024-05-03 2:09PM EDT | 2025-12-19 | 8.70 | 6.50 | 8.95 | +0.15 | +1.75% | 1 | 122 | 49.24% |
| AMD260116C00300000 | 2024-05-03 2:49PM EDT | 2026-01-16 | 9.50 | 8.95 | 9.70 | +0.75 | +8.57% | 8 | 1,011 | 49.40% |
| AMD260618C00300000 | 2024-05-02 10:31AM EDT | 2026-06-18 | 12.07 | 13.15 | 16.00 | 0.00 | - | 1 | 1,048 | 51.12% |
| AMD261218C00300000 | 2024-05-02 2:17PM EDT | 2026-12-18 | 17.38 | 15.50 | 19.00 | +0.78 | +4.70% | 1 | 384 | 51.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00300000 | 2024-04-11 11:21AM EDT | 2024-05-17 | 129.85 | 148.20 | 150.00 | 0.00 | - | 2 | 0 | 175.29% |
| AMD240621P00300000 | 2024-04-09 9:33AM EDT | 2024-06-21 | 130.35 | 148.65 | 150.00 | 0.00 | - | 50 | 0 | 93.80% |
| AMD240719P00300000 | 2024-03-18 10:18AM EDT | 2024-07-19 | 110.20 | 143.75 | 147.90 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240920P00300000 | 2024-03-11 9:53AM EDT | 2024-09-20 | 104.05 | 132.45 | 134.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241018P00300000 | 2024-03-11 11:12AM EDT | 2024-10-18 | 103.38 | 132.45 | 134.10 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00300000 | 2024-03-20 1:09PM EDT | 2024-12-20 | 125.19 | 151.05 | 155.30 | 0.00 | - | 4 | 0 | 62.03% |
| AMD250117P00300000 | 2024-05-03 12:53PM EDT | 2025-01-17 | 150.00 | 148.50 | 150.25 | +10.00 | +7.14% | 20 | 0 | 43.31% |
| AMD250321P00300000 | 2024-04-15 1:39PM EDT | 2025-03-21 | 141.00 | 147.55 | 151.60 | 0.00 | - | - | 0 | 46.47% |
| AMD250620P00300000 | 2024-03-25 11:13AM EDT | 2025-06-20 | 121.30 | 145.10 | 149.20 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00300000 | 2024-01-29 10:53AM EDT | 2025-12-19 | 128.07 | 125.30 | 126.95 | 0.00 | - | 1 | 1 | 0.00% |
| AMD260116P00300000 | 2024-04-18 9:46AM EDT | 2026-01-16 | 145.45 | 147.05 | 151.95 | 0.00 | - | 6 | 0 | 34.56% |
| AMD260618P00300000 | 2024-05-02 1:16PM EDT | 2026-06-18 | 154.33 | 147.20 | 152.00 | 0.00 | - | 12 | 12 | 31.13% |
| AMD261218P00300000 | 2024-05-02 1:16PM EDT | 2026-12-18 | 154.73 | 147.75 | 152.25 | 0.00 | - | 18 | 32 | 28.61% |
© 2024 Yahoo. All rights reserved.