Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:85.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00085000 | 2024-05-03 11:51AM EDT | 2024-05-03 | 64.51 | 63.45 | 65.10 | +6.00 | +10.25% | 1 | 8 | 0.00% |
| AMD240517C00085000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 59.69 | 63.90 | 65.30 | 0.00 | - | 1 | 55 | 0.00% |
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 68.64 | 64.15 | 65.35 | 0.00 | - | - | 2 | 0.00% |
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 68.00 | 64.20 | 66.15 | 0.00 | - | - | 1 | 120.90% |
| AMD240621C00085000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 60.26 | 64.80 | 65.80 | 0.00 | - | 2 | 2,442 | 81.84% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 65.60 | 66.35 | 0.00 | - | 20 | 97 | 69.97% |
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 2024-08-16 | 61.00 | 65.90 | 66.95 | 0.00 | - | 1 | 43 | 67.48% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 66.70 | 67.60 | 0.00 | - | 1 | 137 | 66.30% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 67.15 | 68.45 | 0.00 | - | 1 | 1 | 65.78% |
| AMD241115C00085000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 61.71 | 67.70 | 68.95 | 0.00 | - | 2 | 2 | 64.44% |
| AMD241220C00085000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 79.50 | 68.50 | 69.85 | 0.00 | - | 11 | 38 | 64.15% |
| AMD250117C00085000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 66.93 | 68.95 | 70.20 | 0.00 | - | 1 | 1,668 | 62.57% |
| AMD250321C00085000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 81.40 | 69.90 | 71.45 | 0.00 | - | 5 | 7 | 60.75% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 71.90 | 75.50 | 0.00 | - | 1 | 58 | 63.72% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 72.70 | 75.45 | 0.00 | - | 6 | 9 | 60.90% |
| AMD251219C00085000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 86.50 | 74.45 | 77.15 | 0.00 | - | 12 | 298 | 58.45% |
| AMD260116C00085000 | 2024-05-01 1:24PM EDT | 2026-01-16 | 72.50 | 75.15 | 79.40 | 0.00 | - | 1 | 80 | 60.67% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 79.20 | 81.45 | 0.00 | - | 6 | 5 | 60.75% |
| AMD261218C00085000 | 2024-05-01 3:43PM EDT | 2026-12-18 | 79.50 | 81.95 | 84.65 | 0.00 | - | 5 | 31 | 60.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00085000 | 2024-04-25 3:19PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 199 | 350.00% |
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 125.00% |
| AMD240517P00085000 | 2024-05-01 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 135 | 90.63% |
| AMD240621P00085000 | 2024-05-01 3:33PM EDT | 2024-06-21 | 0.08 | 0.04 | 0.06 | 0.00 | - | 4 | 15,669 | 61.52% |
| AMD240719P00085000 | 2024-05-03 10:04AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 3 | 831 | 53.52% |
| AMD240816P00085000 | 2024-05-03 11:19AM EDT | 2024-08-16 | 0.26 | 0.23 | 0.27 | -0.10 | -27.78% | 1 | 238 | 52.25% |
| AMD240920P00085000 | 2024-05-03 11:40AM EDT | 2024-09-20 | 0.46 | 0.43 | 0.47 | -0.13 | -22.03% | 33 | 7,097 | 50.34% |
| AMD241018P00085000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 0.65 | 0.60 | 0.66 | -0.17 | -20.73% | 3 | 161 | 48.95% |
| AMD241115P00085000 | 2024-05-02 1:33PM EDT | 2024-11-15 | 0.98 | 0.89 | 0.99 | -0.10 | -9.26% | 1 | 366 | 49.24% |
| AMD241220P00085000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 1.35 | 1.16 | 1.26 | 0.00 | - | 21 | 300 | 47.86% |
| AMD250117P00085000 | 2024-05-03 11:16AM EDT | 2025-01-17 | 1.56 | 1.43 | 1.53 | -0.07 | -4.29% | 2 | 10,653 | 47.31% |
| AMD250321P00085000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 2.09 | 1.79 | 2.15 | -0.22 | -9.52% | 1 | 537 | 46.27% |
| AMD250620P00085000 | 2024-05-03 10:50AM EDT | 2025-06-20 | 3.10 | 2.90 | 3.15 | -0.20 | -6.06% | 2 | 1,874 | 45.48% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.99 | 3.65 | 0.00 | - | 1 | 98 | 44.65% |
| AMD251219P00085000 | 2024-04-30 2:41PM EDT | 2025-12-19 | 4.40 | 4.75 | 5.00 | 0.00 | - | 1 | 1,211 | 43.95% |
| AMD260116P00085000 | 2024-04-19 11:51AM EDT | 2026-01-16 | 6.00 | 5.05 | 5.60 | 0.00 | - | 4 | 1,567 | 44.70% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 43.63% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 6.00 | 8.70 | 0.00 | - | 1 | 950 | 42.71% |
© 2024 Yahoo. All rights reserved.