Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00050000 | 2024-05-01 12:00PM EDT | 2024-06-21 | 93.00 | 0.00 | 0.00 | 0.00 | - | 14 | 500 | 0.00% |
| AMD240920C00050000 | 2024-05-01 11:20AM EDT | 2024-09-20 | 94.23 | 0.00 | 0.00 | 0.00 | - | 10 | 923 | 0.00% |
| AMD241220C00050000 | 2024-04-16 2:55PM EDT | 2024-12-20 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMD250117C00050000 | 2024-05-03 12:32PM EDT | 2025-01-17 | 102.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250321C00050000 | 2024-05-01 9:30AM EDT | 2025-03-21 | 99.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AMD250620C00050000 | 2024-04-26 3:38PM EDT | 2025-06-20 | 111.56 | 0.00 | 0.00 | 0.00 | - | 1 | 848 | 0.00% |
| AMD250815C00050000 | 2024-04-19 11:26AM EDT | 2025-08-15 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMD251219C00050000 | 2024-05-01 11:51AM EDT | 2025-12-19 | 98.75 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| AMD260116C00050000 | 2024-05-02 9:47AM EDT | 2026-01-16 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| AMD260618C00050000 | 2024-05-01 12:15PM EDT | 2026-06-18 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMD261218C00050000 | 2024-04-26 10:54AM EDT | 2026-12-18 | 116.60 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00050000 | 2024-05-01 12:45PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 11,596 | 50.00% |
| AMD240920P00050000 | 2024-05-01 11:22AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 1,254 | 25.00% |
| AMD241220P00050000 | 2024-04-30 12:29PM EDT | 2024-12-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 180 | 25.00% |
| AMD250117P00050000 | 2024-05-03 3:24PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 11,555 | 25.00% |
| AMD250321P00050000 | 2024-04-12 2:39PM EDT | 2025-03-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| AMD250620P00050000 | 2024-05-02 10:16AM EDT | 2025-06-20 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,846 | 25.00% |
| AMD250815P00050000 | 2024-04-25 12:02PM EDT | 2025-08-15 | 0.63 | 0.00 | 0.00 | 0.00 | - | 48 | 126 | 25.00% |
| AMD251219P00050000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMD260116P00050000 | 2024-04-22 9:41AM EDT | 2026-01-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| AMD260618P00050000 | 2024-02-21 10:47AM EDT | 2026-06-18 | 2.55 | 0.16 | 2.71 | 0.00 | - | 1 | 0 | 55.96% |
| AMD261218P00050000 | 2024-04-16 1:06PM EDT | 2026-12-18 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
© 2024 Yahoo. All rights reserved.