Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00165000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.20 | +0.06 | +42.86% | 3,467 | 4,781 | 40.82% |
| AMD240517C00165000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.77 | 0.76 | 0.78 | +0.27 | +54.00% | 1,740 | 9,720 | 40.58% |
| AMD240524C00165000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 1.81 | 1.78 | 1.82 | +0.56 | +44.80% | 894 | 1,443 | 44.40% |
| AMD240531C00165000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 2.40 | 2.35 | 2.45 | +0.75 | +45.45% | 781 | 1,404 | 43.46% |
| AMD240607C00165000 | 2024-05-03 3:52PM EDT | 2024-06-07 | 3.05 | 3.10 | 3.20 | +0.80 | +35.56% | 400 | 654 | 43.85% |
| AMD240621C00165000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.35 | 4.30 | 4.40 | +1.10 | +33.85% | 687 | 8,030 | 43.40% |
| AMD240719C00165000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 6.60 | 6.55 | 6.65 | +1.40 | +26.92% | 987 | 3,063 | 43.53% |
| AMD240816C00165000 | 2024-05-03 3:41PM EDT | 2024-08-16 | 9.55 | 9.45 | 9.60 | +1.45 | +17.90% | 296 | 2,601 | 46.84% |
| AMD240920C00165000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 11.80 | 11.85 | 12.00 | +1.78 | +17.76% | 146 | 2,467 | 47.14% |
| AMD241018C00165000 | 2024-05-03 2:33PM EDT | 2024-10-18 | 13.60 | 13.55 | 13.75 | +2.00 | +17.24% | 31 | 430 | 47.38% |
| AMD241115C00165000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 15.25 | 16.00 | 16.15 | +1.15 | +8.16% | 12 | 552 | 49.34% |
| AMD241220C00165000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 18.00 | 17.85 | 18.05 | +2.60 | +16.88% | 15 | 829 | 49.43% |
| AMD250117C00165000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 19.40 | 19.25 | 19.50 | +2.50 | +14.79% | 433 | 5,940 | 49.54% |
| AMD250321C00165000 | 2024-05-03 2:51PM EDT | 2025-03-21 | 22.70 | 21.75 | 22.80 | +2.45 | +12.10% | 6 | 149 | 50.28% |
| AMD250620C00165000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 26.70 | 25.25 | 27.00 | +2.50 | +10.33% | 17 | 1,542 | 50.99% |
| AMD250815C00165000 | 2024-05-03 10:08AM EDT | 2025-08-15 | 28.50 | 28.85 | 29.55 | +1.90 | +7.14% | 13 | 330 | 51.10% |
| AMD251017C00165000 | 2024-04-24 9:46AM EDT | 2025-10-17 | 36.15 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| AMD251219C00165000 | 2024-05-03 3:58PM EDT | 2025-12-19 | 34.07 | 33.50 | 35.35 | +3.27 | +10.62% | 2 | 271 | 52.27% |
| AMD260116C00165000 | 2024-05-03 1:59PM EDT | 2026-01-16 | 34.80 | 34.05 | 36.30 | +2.65 | +8.24% | 3 | 997 | 52.05% |
| AMD260618C00165000 | 2024-05-02 1:09PM EDT | 2026-06-18 | 37.69 | 38.05 | 40.95 | 0.00 | - | 2 | 48 | 51.71% |
| AMD261218C00165000 | 2024-05-03 11:41AM EDT | 2026-12-18 | 45.70 | 44.70 | 47.00 | +2.70 | +6.28% | 3 | 258 | 53.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00165000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 14.70 | 14.15 | 14.90 | -4.85 | -24.81% | 266 | 1,032 | 50.64% |
| AMD240517P00165000 | 2024-05-03 3:41PM EDT | 2024-05-17 | 14.92 | 14.60 | 15.80 | -4.74 | -24.11% | 240 | 5,422 | 49.27% |
| AMD240524P00165000 | 2024-05-03 1:17PM EDT | 2024-05-24 | 15.64 | 15.65 | 15.90 | -4.57 | -22.61% | 33 | 437 | 41.26% |
| AMD240531P00165000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 16.33 | 15.35 | 16.50 | -3.68 | -18.39% | 17 | 213 | 40.74% |
| AMD240607P00165000 | 2024-05-03 1:00PM EDT | 2024-06-07 | 17.20 | 16.55 | 17.10 | -4.70 | -21.46% | 15 | 216 | 40.58% |
| AMD240621P00165000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 18.16 | 17.45 | 18.15 | -3.47 | -16.04% | 196 | 7,769 | 40.03% |
| AMD240719P00165000 | 2024-05-03 1:38PM EDT | 2024-07-19 | 19.68 | 19.25 | 19.50 | -3.02 | -13.30% | 13 | 2,463 | 37.46% |
| AMD240816P00165000 | 2024-05-03 2:58PM EDT | 2024-08-16 | 21.80 | 21.15 | 22.00 | -5.27 | -19.47% | 17 | 1,797 | 40.41% |
| AMD240920P00165000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 23.34 | 23.10 | 23.45 | -3.14 | -11.86% | 23 | 3,152 | 39.06% |
| AMD241018P00165000 | 2024-05-03 12:11PM EDT | 2024-10-18 | 24.58 | 23.95 | 24.75 | -2.32 | -8.62% | 4 | 727 | 38.93% |
| AMD241115P00165000 | 2024-05-02 10:38AM EDT | 2024-11-15 | 30.48 | 25.95 | 26.20 | 0.00 | - | 15 | 645 | 39.40% |
| AMD241220P00165000 | 2024-05-03 3:12PM EDT | 2024-12-20 | 27.44 | 27.15 | 27.45 | -3.80 | -12.16% | 46 | 915 | 38.95% |
| AMD250117P00165000 | 2024-05-03 11:41AM EDT | 2025-01-17 | 29.15 | 28.00 | 28.30 | -2.00 | -6.42% | 35 | 6,315 | 38.48% |
| AMD250321P00165000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 30.60 | 29.90 | 30.75 | -2.10 | -6.42% | 11 | 859 | 38.87% |
| AMD250620P00165000 | 2024-05-01 11:18AM EDT | 2025-06-20 | 36.55 | 32.50 | 33.20 | 0.00 | - | 3 | 1,322 | 38.17% |
| AMD250815P00165000 | 2024-05-02 11:30AM EDT | 2025-08-15 | 37.45 | 33.90 | 34.40 | 0.00 | - | 1 | 242 | 37.58% |
| AMD251219P00165000 | 2024-05-01 9:39AM EDT | 2025-12-19 | 38.00 | 35.85 | 37.30 | 0.00 | - | 3 | 334 | 37.15% |
| AMD260116P00165000 | 2024-05-03 1:42PM EDT | 2026-01-16 | 37.55 | 37.00 | 37.65 | -2.20 | -5.53% | 50 | 740 | 36.75% |
| AMD260618P00165000 | 2024-04-24 9:39AM EDT | 2026-06-18 | 38.89 | 38.25 | 40.80 | 0.00 | - | 2 | 17 | 36.54% |
| AMD261218P00165000 | 2024-05-01 3:30PM EDT | 2026-12-18 | 44.50 | 42.40 | 43.75 | 0.00 | - | 10 | 207 | 35.93% |
© 2024 Yahoo. All rights reserved.