Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00130000 | 2024-05-03 10:40AM EDT | 2024-05-10 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMD240517C00130000 | 2024-05-09 1:04PM EDT | 2024-05-17 | 23.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD240524C00130000 | 2024-05-09 12:38PM EDT | 2024-05-24 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240531C00130000 | 2024-05-08 3:47PM EDT | 2024-05-31 | 24.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240607C00130000 | 2024-05-09 1:14PM EDT | 2024-06-07 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240614C00130000 | 2024-05-09 10:15AM EDT | 2024-06-14 | 23.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240621C00130000 | 2024-05-09 3:37PM EDT | 2024-06-21 | 24.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240719C00130000 | 2024-05-09 3:27PM EDT | 2024-07-19 | 25.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD240816C00130000 | 2024-05-09 3:56PM EDT | 2024-08-16 | 28.22 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| AMD240920C00130000 | 2024-05-07 9:41AM EDT | 2024-09-20 | 34.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241018C00130000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMD241115C00130000 | 2024-05-08 2:16PM EDT | 2024-11-15 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241220C00130000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 34.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250117C00130000 | 2024-05-09 3:17PM EDT | 2025-01-17 | 36.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMD250321C00130000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 40.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD250620C00130000 | 2024-05-08 10:28AM EDT | 2025-06-20 | 45.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815C00130000 | 2024-05-06 11:46AM EDT | 2025-08-15 | 49.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD251219C00130000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 45.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260116C00130000 | 2024-05-08 1:03PM EDT | 2026-01-16 | 51.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD260618C00130000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218C00130000 | 2024-05-02 1:51PM EDT | 2026-12-18 | 55.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00130000 | 2024-05-09 2:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| AMD240517P00130000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,198 | 0 | 25.00% |
| AMD240524P00130000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.21 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 12.50% |
| AMD240531P00130000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| AMD240607P00130000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| AMD240614P00130000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| AMD240621P00130000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 12.50% |
| AMD240628P00130000 | 2024-05-09 3:56PM EDT | 2024-06-28 | 1.29 | 0.00 | 0.00 | 0.00 | - | 118 | - | 12.50% |
| AMD240719P00130000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 2.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| AMD240816P00130000 | 2024-05-09 3:36PM EDT | 2024-08-16 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AMD240920P00130000 | 2024-05-09 3:21PM EDT | 2024-09-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| AMD241018P00130000 | 2024-05-09 3:35PM EDT | 2024-10-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| AMD241115P00130000 | 2024-05-09 3:26PM EDT | 2024-11-15 | 7.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD241220P00130000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 8.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMD250117P00130000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 9.58 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| AMD250321P00130000 | 2024-05-09 11:12AM EDT | 2025-03-21 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMD250620P00130000 | 2024-05-08 11:56AM EDT | 2025-06-20 | 13.65 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| AMD250815P00130000 | 2024-05-09 3:47PM EDT | 2025-08-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 3.13% |
| AMD251219P00130000 | 2024-05-09 1:25PM EDT | 2025-12-19 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMD260116P00130000 | 2024-05-09 2:33PM EDT | 2026-01-16 | 18.13 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| AMD260618P00130000 | 2024-05-08 9:39AM EDT | 2026-06-18 | 19.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMD261218P00130000 | 2024-05-09 3:26PM EDT | 2026-12-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.