Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:90.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00090000 | 2024-05-01 11:49AM EDT | 2024-05-03 | 53.83 | 58.75 | 60.05 | 0.00 | - | 1 | 3 | 668.95% |
| AMD240517C00090000 | 2024-05-02 10:48AM EDT | 2024-05-17 | 54.37 | 59.25 | 60.30 | 0.00 | - | 6 | 27 | 183.25% |
| AMD240524C00090000 | 2024-04-24 12:54PM EDT | 2024-05-24 | 62.07 | 58.95 | 60.55 | 0.00 | - | - | 1 | 150.78% |
| AMD240621C00090000 | 2024-05-02 3:12PM EDT | 2024-06-21 | 56.30 | 59.80 | 60.80 | 0.00 | - | 7 | 2,090 | 107.59% |
| AMD240719C00090000 | 2024-04-12 3:18PM EDT | 2024-07-19 | 74.50 | 60.55 | 61.60 | 0.00 | - | 1 | 333 | 93.76% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 253.34% |
| AMD240920C00090000 | 2024-04-19 3:17PM EDT | 2024-09-20 | 59.87 | 61.35 | 62.90 | 0.00 | - | 1 | 200 | 76.59% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 62.20 | 63.35 | 0.00 | - | 1 | 1 | 73.54% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 63.00 | 64.30 | 0.00 | - | 2 | 7 | 72.37% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 64.10 | 63.70 | 64.85 | 0.00 | - | 1 | 33 | 69.37% |
| AMD250117C00090000 | 2024-05-03 9:57AM EDT | 2025-01-17 | 64.55 | 64.40 | 65.35 | +5.30 | +8.95% | 4 | 3,324 | 67.91% |
| AMD250321C00090000 | 2024-05-02 10:23AM EDT | 2025-03-21 | 59.05 | 65.00 | 67.85 | 0.00 | - | 1 | 11 | 66.21% |
| AMD250620C00090000 | 2024-05-02 3:36PM EDT | 2025-06-20 | 65.66 | 68.05 | 69.25 | 0.00 | - | 1 | 124 | 64.87% |
| AMD250815C00090000 | 2024-04-30 2:26PM EDT | 2025-08-15 | 80.00 | 68.30 | 72.30 | 0.00 | - | 3 | 24 | 65.17% |
| AMD251219C00090000 | 2024-05-01 12:02PM EDT | 2025-12-19 | 67.44 | 71.75 | 73.40 | 0.00 | - | 2 | 531 | 62.99% |
| AMD260116C00090000 | 2024-05-01 1:55PM EDT | 2026-01-16 | 69.63 | 71.65 | 74.75 | 0.00 | - | 9 | 314 | 62.92% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 74.85 | 77.30 | 0.00 | - | 1 | 15 | 61.93% |
| AMD261218C00090000 | 2024-05-01 2:45PM EDT | 2026-12-18 | 78.52 | 78.85 | 81.20 | 0.00 | - | 5 | 50 | 62.51% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00090000 | 2024-05-02 2:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 376 | 306.25% |
| AMD240510P00090000 | 2024-05-01 2:46PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 80 | 109.38% |
| AMD240517P00090000 | 2024-05-02 1:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 411 | 78.13% |
| AMD240621P00090000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.22 | -0.04 | -36.36% | 1 | 17,192 | 61.62% |
| AMD240719P00090000 | 2024-05-03 9:41AM EDT | 2024-07-19 | 0.17 | 0.14 | 0.16 | -0.05 | -22.73% | 1 | 724 | 50.10% |
| AMD240816P00090000 | 2024-05-02 3:08PM EDT | 2024-08-16 | 0.42 | 0.34 | 0.39 | 0.00 | - | 7 | 110 | 49.95% |
| AMD240920P00090000 | 2024-05-02 10:06AM EDT | 2024-09-20 | 0.92 | 0.60 | 0.66 | 0.00 | - | 2 | 4,014 | 47.78% |
| AMD241018P00090000 | 2024-05-03 9:34AM EDT | 2024-10-18 | 0.85 | 0.78 | 0.90 | -0.25 | -22.73% | 10 | 125 | 46.53% |
| AMD241115P00090000 | 2024-05-01 3:22PM EDT | 2024-11-15 | 1.40 | 1.20 | 1.30 | 0.00 | - | 21 | 192 | 46.83% |
| AMD241220P00090000 | 2024-05-02 1:10PM EDT | 2024-12-20 | 1.80 | 1.51 | 1.62 | 0.00 | - | 23 | 488 | 45.53% |
| AMD250117P00090000 | 2024-05-02 11:33AM EDT | 2025-01-17 | 2.24 | 1.80 | 1.95 | 0.00 | - | 12 | 16,650 | 45.12% |
| AMD250321P00090000 | 2024-05-02 1:12PM EDT | 2025-03-21 | 2.93 | 2.47 | 2.93 | 0.00 | - | 6 | 219 | 45.42% |
| AMD250620P00090000 | 2024-05-03 9:51AM EDT | 2025-06-20 | 3.80 | 2.56 | 4.35 | -0.75 | -16.48% | 8 | 3,385 | 45.52% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 2025-08-15 | 5.15 | 3.50 | 4.70 | 0.00 | - | 120 | 222 | 43.87% |
| AMD251219P00090000 | 2024-05-02 1:23PM EDT | 2025-12-19 | 6.41 | 5.70 | 6.05 | 0.00 | - | 4 | 3,390 | 42.71% |
| AMD260116P00090000 | 2024-05-02 2:32PM EDT | 2026-01-16 | 6.65 | 6.10 | 6.50 | 0.00 | - | 24 | 1,371 | 42.90% |
| AMD260618P00090000 | 2024-05-01 3:27PM EDT | 2026-06-18 | 8.09 | 7.65 | 8.15 | 0.00 | - | 2 | 838 | 42.12% |
| AMD261218P00090000 | 2024-05-02 10:08AM EDT | 2026-12-18 | 10.50 | 9.35 | 10.15 | 0.00 | - | 1 | 105 | 41.70% |
© 2024 Yahoo. All rights reserved.