Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00125000 | 2024-05-03 1:16PM EDT | 2024-05-10 | 25.77 | 25.25 | 27.00 | +6.59 | +34.36% | 4 | 42 | 90.72% |
| AMD240517C00125000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 25.74 | 25.65 | 26.10 | +4.38 | +20.51% | 11 | 1,476 | 55.96% |
| AMD240524C00125000 | 2024-05-03 12:34PM EDT | 2024-05-24 | 26.05 | 25.05 | 27.50 | +4.72 | +22.13% | 23 | 46 | 55.62% |
| AMD240531C00125000 | 2024-05-01 3:01PM EDT | 2024-05-31 | 24.62 | 26.35 | 26.85 | 0.00 | - | 8 | 29 | 53.32% |
| AMD240607C00125000 | 2024-05-03 3:40PM EDT | 2024-06-07 | 26.90 | 26.75 | 27.50 | +5.20 | +23.96% | 4 | 40 | 53.96% |
| AMD240621C00125000 | 2024-05-03 12:57PM EDT | 2024-06-21 | 27.05 | 27.50 | 27.75 | +3.37 | +14.23% | 3 | 6,197 | 50.01% |
| AMD240719C00125000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 29.30 | 29.00 | 29.25 | +4.10 | +16.27% | 15 | 471 | 49.72% |
| AMD240816C00125000 | 2024-05-03 10:10AM EDT | 2024-08-16 | 30.30 | 31.10 | 31.50 | +3.00 | +10.99% | 1 | 81 | 51.82% |
| AMD240920C00125000 | 2024-05-03 3:58PM EDT | 2024-09-20 | 33.00 | 33.00 | 33.20 | +3.55 | +12.05% | 11 | 942 | 51.41% |
| AMD241018C00125000 | 2024-05-03 1:49PM EDT | 2024-10-18 | 34.15 | 34.10 | 34.95 | +3.40 | +11.06% | 5 | 113 | 51.48% |
| AMD241115C00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 36.05 | 36.20 | 37.05 | +4.30 | +13.54% | 1 | 61 | 53.70% |
| AMD241220C00125000 | 2024-05-02 10:48AM EDT | 2024-12-20 | 33.35 | 37.55 | 38.30 | 0.00 | - | 1 | 165 | 52.85% |
| AMD250117C00125000 | 2024-05-03 12:21PM EDT | 2025-01-17 | 39.25 | 38.00 | 39.40 | +5.05 | +14.77% | 6 | 4,897 | 51.80% |
| AMD250321C00125000 | 2024-05-02 11:35AM EDT | 2025-03-21 | 40.88 | 41.00 | 42.35 | +3.13 | +8.29% | 1 | 55 | 52.90% |
| AMD250620C00125000 | 2024-05-03 12:10PM EDT | 2025-06-20 | 45.53 | 44.60 | 46.30 | +4.78 | +11.73% | 2 | 718 | 53.85% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 47.15 | 47.90 | 0.00 | - | 10 | 17 | 54.20% |
| AMD251219C00125000 | 2024-04-29 11:55AM EDT | 2025-12-19 | 60.94 | 51.20 | 53.00 | 0.00 | - | 4 | 517 | 55.31% |
| AMD260116C00125000 | 2024-05-03 1:58PM EDT | 2026-01-16 | 52.39 | 50.10 | 55.00 | +5.99 | +12.91% | 12 | 774 | 54.75% |
| AMD260618C00125000 | 2024-05-02 10:17AM EDT | 2026-06-18 | 51.95 | 56.35 | 58.85 | 0.00 | - | 2 | 38 | 56.07% |
| AMD261218C00125000 | 2024-05-03 3:16PM EDT | 2026-12-18 | 61.79 | 60.70 | 63.75 | +3.79 | +6.53% | 6 | 75 | 56.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00125000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 249 | 1,902 | 55.08% |
| AMD240517P00125000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.12 | -60.00% | 137 | 4,551 | 46.29% |
| AMD240524P00125000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.28 | 0.28 | 0.40 | -0.29 | -50.88% | 233 | 1,583 | 49.32% |
| AMD240531P00125000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.46 | 0.43 | 0.46 | -0.36 | -43.90% | 213 | 582 | 44.04% |
| AMD240607P00125000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 0.66 | 0.65 | 0.68 | -0.52 | -44.07% | 106 | 690 | 43.16% |
| AMD240621P00125000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.10 | 1.09 | 1.25 | -0.60 | -35.29% | 1,145 | 11,908 | 42.97% |
| AMD240719P00125000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 2.06 | 1.81 | 2.26 | -0.83 | -28.72% | 216 | 7,095 | 41.46% |
| AMD240816P00125000 | 2024-05-03 3:24PM EDT | 2024-08-16 | 3.55 | 3.50 | 3.60 | -0.99 | -21.81% | 105 | 3,534 | 42.35% |
| AMD240920P00125000 | 2024-05-03 2:59PM EDT | 2024-09-20 | 4.79 | 4.70 | 4.85 | -1.01 | -17.41% | 256 | 3,787 | 41.68% |
| AMD241018P00125000 | 2024-05-03 3:35PM EDT | 2024-10-18 | 5.70 | 5.60 | 5.70 | -1.15 | -16.79% | 74 | 1,590 | 40.99% |
| AMD241115P00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 7.10 | 6.95 | 7.10 | -1.34 | -15.88% | 289 | 885 | 42.26% |
| AMD241220P00125000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 8.12 | 8.00 | 8.15 | -1.98 | -19.60% | 26 | 2,005 | 41.82% |
| AMD250117P00125000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 8.80 | 8.75 | 8.90 | -1.20 | -12.00% | 268 | 9,373 | 41.41% |
| AMD250321P00125000 | 2024-05-03 3:22PM EDT | 2025-03-21 | 10.60 | 10.20 | 10.80 | -1.21 | -10.25% | 1,137 | 968 | 41.42% |
| AMD250620P00125000 | 2024-05-03 3:29PM EDT | 2025-06-20 | 12.80 | 11.65 | 13.00 | -1.45 | -10.18% | 60 | 3,101 | 40.85% |
| AMD250815P00125000 | 2024-05-02 3:52PM EDT | 2025-08-15 | 15.15 | 13.85 | 14.25 | 0.00 | - | 430 | 884 | 40.59% |
| AMD251219P00125000 | 2024-05-02 10:21AM EDT | 2025-12-19 | 18.85 | 14.40 | 16.70 | 0.00 | - | 1 | 492 | 39.93% |
| AMD260116P00125000 | 2024-05-03 1:39PM EDT | 2026-01-16 | 16.95 | 16.10 | 18.00 | -2.10 | -11.02% | 500 | 1,308 | 41.03% |
| AMD260618P00125000 | 2024-05-02 1:48PM EDT | 2026-06-18 | 20.99 | 19.10 | 19.80 | 0.00 | - | 4 | 325 | 39.24% |
| AMD261218P00125000 | 2024-05-03 11:14AM EDT | 2026-12-18 | 22.50 | 21.40 | 24.50 | -1.35 | -5.66% | 3 | 177 | 41.12% |
© 2024 Yahoo. All rights reserved.