Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00075000 | 2024-05-01 1:58PM EDT | 2024-05-17 | 69.39 | 75.05 | 76.25 | 0.00 | - | 1 | 16 | 168.85% |
| AMD240621C00075000 | 2024-04-29 11:04AM EDT | 2024-06-21 | 85.09 | 75.50 | 76.75 | 0.00 | - | 1 | 1,618 | 109.77% |
| AMD240719C00075000 | 2024-05-01 1:58PM EDT | 2024-07-19 | 70.26 | 76.05 | 76.90 | 0.00 | - | 1 | 11 | 94.97% |
| AMD240920C00075000 | 2024-05-01 3:15PM EDT | 2024-09-20 | 74.68 | 77.00 | 78.10 | 0.00 | - | 1 | 45 | 82.81% |
| AMD241220C00075000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 78.92 | 78.30 | 79.45 | 0.00 | - | 1 | 3 | 73.61% |
| AMD250117C00075000 | 2024-05-02 1:37PM EDT | 2025-01-17 | 79.00 | 78.70 | 80.05 | +4.90 | +6.61% | 3 | 2,624 | 72.40% |
| AMD250620C00075000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 77.83 | 80.55 | 82.75 | 0.00 | - | 1 | 148 | 66.66% |
| AMD251219C00075000 | 2024-04-24 9:52AM EDT | 2025-12-19 | 91.80 | 84.50 | 85.35 | 0.00 | - | 1 | 166 | 65.35% |
| AMD260116C00075000 | 2024-04-08 3:50PM EDT | 2026-01-16 | 104.50 | 84.75 | 86.90 | 0.00 | - | 1 | 112 | 66.35% |
| AMD260618C00075000 | 2024-04-19 1:36PM EDT | 2026-06-18 | 88.40 | 86.90 | 89.05 | 0.00 | - | 1 | 15 | 64.64% |
| AMD261218C00075000 | 2024-04-18 12:36PM EDT | 2026-12-18 | 96.01 | 89.15 | 92.05 | 0.00 | - | 1 | 15 | 63.68% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00075000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 900 | 109.38% |
| AMD240621P00075000 | 2024-05-03 9:52AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 19,646 | 68.75% |
| AMD240719P00075000 | 2024-05-02 10:52AM EDT | 2024-07-19 | 0.07 | 0.04 | 0.06 | 0.00 | - | 10 | 191 | 58.98% |
| AMD240920P00075000 | 2024-05-03 11:33AM EDT | 2024-09-20 | 0.26 | 0.22 | 0.27 | -0.04 | -13.33% | 1 | 6,513 | 54.00% |
| AMD241220P00075000 | 2024-05-03 11:40AM EDT | 2024-12-20 | 0.70 | 0.64 | 0.72 | -0.12 | -14.63% | 1 | 147 | 50.51% |
| AMD250117P00075000 | 2024-05-03 2:15PM EDT | 2025-01-17 | 0.85 | 0.75 | 0.89 | -0.09 | -9.57% | 3 | 11,968 | 49.74% |
| AMD250321P00075000 | 2024-05-02 3:31PM EDT | 2025-03-21 | 1.05 | 0.00 | 3.35 | 0.00 | - | 8 | 148 | 51.27% |
| AMD250620P00075000 | 2024-05-02 10:22AM EDT | 2025-06-20 | 2.37 | 0.96 | 2.55 | 0.00 | - | 4 | 3,845 | 50.39% |
| AMD250815P00075000 | 2024-05-03 1:34PM EDT | 2025-08-15 | 2.12 | 1.56 | 2.52 | -0.33 | -13.47% | 1 | 170 | 47.14% |
| AMD251219P00075000 | 2024-05-02 2:48PM EDT | 2025-12-19 | 3.52 | 2.74 | 3.30 | 0.00 | - | 1 | 4,212 | 45.14% |
| AMD260116P00075000 | 2024-05-02 11:34AM EDT | 2026-01-16 | 3.85 | 2.70 | 3.50 | 0.00 | - | 1 | 1,909 | 44.89% |
| AMD260618P00075000 | 2024-05-02 10:01AM EDT | 2026-06-18 | 5.20 | 2.80 | 4.60 | 0.00 | - | 1 | 240 | 43.79% |
| AMD261218P00075000 | 2024-05-02 10:10AM EDT | 2026-12-18 | 6.65 | 5.55 | 8.35 | 0.00 | - | 5 | 158 | 48.78% |
© 2024 Yahoo. All rights reserved.