Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00120000 | 2024-05-10 1:43PM EDT | 2024-05-17 | 32.45 | 30.00 | 32.40 | -0.25 | -0.76% | 44 | 386 | 107.32% |
| AMD240524C00120000 | 2024-05-10 1:26PM EDT | 2024-05-24 | 32.64 | 31.50 | 32.55 | -2.39 | -6.82% | 12 | 29 | 57.91% |
| AMD240531C00120000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 31.40 | 30.30 | 32.75 | 0.00 | - | 1 | 21 | 70.17% |
| AMD240607C00120000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 34.15 | 31.90 | 32.95 | 0.00 | - | 2 | 34 | 54.25% |
| AMD240614C00120000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 36.00 | 32.50 | 33.60 | 0.00 | - | 3 | 3 | 58.84% |
| AMD240621C00120000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 33.29 | 32.50 | 33.65 | -0.49 | -1.45% | 20 | 14,292 | 54.00% |
| AMD240719C00120000 | 2024-05-10 10:28AM EDT | 2024-07-19 | 34.40 | 34.00 | 34.30 | -0.20 | -0.58% | 4 | 435 | 50.87% |
| AMD240816C00120000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 35.82 | 35.25 | 36.10 | -0.78 | -2.13% | 19 | 99 | 51.75% |
| AMD240920C00120000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 38.04 | 36.95 | 37.65 | -0.30 | -0.78% | 15 | 1,242 | 51.47% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 37.42 | 36.70 | 38.95 | 0.00 | - | 1 | 76 | 52.81% |
| AMD241115C00120000 | 2024-05-09 2:29PM EDT | 2024-11-15 | 40.77 | 39.85 | 40.45 | 0.00 | - | 14 | 76 | 52.62% |
| AMD241220C00120000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 43.72 | 41.40 | 42.05 | 0.00 | - | 4 | 441 | 52.88% |
| AMD250117C00120000 | 2024-05-10 11:50AM EDT | 2025-01-17 | 42.95 | 41.95 | 43.40 | -1.02 | -2.32% | 29 | 7,864 | 52.39% |
| AMD250321C00120000 | 2024-05-08 12:47PM EDT | 2025-03-21 | 47.25 | 44.40 | 45.90 | 0.00 | - | 4 | 142 | 52.64% |
| AMD250620C00120000 | 2024-05-10 3:44PM EDT | 2025-06-20 | 48.90 | 48.40 | 50.50 | -1.26 | -2.51% | 3 | 731 | 55.02% |
| AMD250815C00120000 | 2024-05-09 9:42AM EDT | 2025-08-15 | 51.90 | 48.80 | 52.55 | 0.00 | - | 2 | 110 | 53.86% |
| AMD251219C00120000 | 2024-05-06 10:21AM EDT | 2025-12-19 | 54.85 | 54.70 | 55.50 | -3.15 | -5.43% | 12 | 632 | 55.03% |
| AMD260116C00120000 | 2024-05-06 1:11PM EDT | 2026-01-16 | 58.70 | 54.85 | 56.65 | 0.00 | - | 81 | 676 | 54.81% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 2026-06-18 | 55.65 | 59.15 | 62.50 | 0.00 | - | 2 | 54 | 56.38% |
| AMD261218C00120000 | 2024-05-07 2:34PM EDT | 2026-12-18 | 66.80 | 62.90 | 65.85 | 0.00 | - | 1 | 261 | 55.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00120000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 4,473 | 57.81% |
| AMD240524P00120000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 29 | 871 | 52.93% |
| AMD240531P00120000 | 2024-05-10 3:24PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | 0.00 | - | 314 | 823 | 47.66% |
| AMD240607P00120000 | 2024-05-10 3:45PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.19 | -0.01 | -5.26% | 33 | 504 | 45.02% |
| AMD240614P00120000 | 2024-05-10 3:15PM EDT | 2024-06-14 | 0.26 | 0.25 | 0.29 | -0.04 | -13.33% | 11 | 208 | 43.41% |
| AMD240621P00120000 | 2024-05-10 3:28PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.36 | -0.05 | -12.82% | 55 | 27,008 | 41.31% |
| AMD240719P00120000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 0.89 | 0.87 | 0.91 | -0.06 | -6.32% | 53 | 3,964 | 39.33% |
| AMD240816P00120000 | 2024-05-10 3:12PM EDT | 2024-08-16 | 1.95 | 1.89 | 1.97 | -0.05 | -2.50% | 10 | 5,246 | 41.32% |
| AMD240920P00120000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 2.88 | 2.82 | 2.93 | -0.07 | -2.37% | 27 | 11,670 | 40.53% |
| AMD241018P00120000 | 2024-05-10 1:57PM EDT | 2024-10-18 | 3.61 | 3.55 | 3.75 | -0.11 | -2.96% | 7 | 2,962 | 40.36% |
| AMD241115P00120000 | 2024-05-10 11:31AM EDT | 2024-11-15 | 5.04 | 4.80 | 4.90 | +0.04 | +0.80% | 19 | 2,759 | 41.50% |
| AMD241220P00120000 | 2024-05-10 12:32PM EDT | 2024-12-20 | 5.90 | 5.70 | 5.80 | +0.05 | +0.85% | 4 | 2,340 | 41.00% |
| AMD250117P00120000 | 2024-05-10 3:43PM EDT | 2025-01-17 | 6.37 | 6.25 | 6.50 | -0.13 | -2.00% | 56 | 15,901 | 40.71% |
| AMD250321P00120000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 7.90 | 7.95 | 10.05 | 0.00 | - | 1 | 2,027 | 45.20% |
| AMD250620P00120000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 10.05 | 10.00 | 11.00 | -0.73 | -6.77% | 8 | 2,602 | 41.80% |
| AMD250815P00120000 | 2024-05-06 11:09AM EDT | 2025-08-15 | 11.54 | 11.20 | 12.55 | 0.00 | - | 2 | 240 | 42.19% |
| AMD251219P00120000 | 2024-05-09 12:23PM EDT | 2025-12-19 | 13.70 | 13.50 | 14.05 | 0.00 | - | 1 | 2,086 | 39.94% |
| AMD260116P00120000 | 2024-05-08 3:24PM EDT | 2026-01-16 | 13.51 | 13.95 | 14.45 | -0.64 | -4.52% | 1 | 8,498 | 39.68% |
| AMD260618P00120000 | 2024-05-08 11:57AM EDT | 2026-06-18 | 16.43 | 16.35 | 16.80 | 0.00 | - | 2 | 19 | 38.94% |
| AMD261218P00120000 | 2024-05-10 12:53PM EDT | 2026-12-18 | 18.95 | 18.65 | 20.30 | +0.35 | +1.88% | 1 | 586 | 39.55% |
© 2024 Yahoo. All rights reserved.