Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00175000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 4,275 | 93.75% |
| AMD240517C00175000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 1,117 | 11,165 | 44.34% |
| AMD240524C00175000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 0.32 | 0.29 | 0.31 | -0.09 | -21.95% | 161 | 1,355 | 42.92% |
| AMD240531C00175000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.59 | 0.55 | 0.59 | -0.13 | -18.06% | 675 | 2,118 | 40.92% |
| AMD240607C00175000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.96 | 0.92 | 0.99 | -0.16 | -14.29% | 359 | 703 | 40.82% |
| AMD240614C00175000 | 2024-05-10 3:28PM EDT | 2024-06-14 | 1.41 | 1.35 | 1.41 | -0.15 | -9.62% | 46 | 352 | 40.70% |
| AMD240621C00175000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.75 | 1.70 | 1.76 | -0.20 | -10.26% | 954 | 13,465 | 40.02% |
| AMD240628C00175000 | 2024-05-10 2:45PM EDT | 2024-06-28 | 2.32 | 1.66 | 2.31 | -0.28 | -10.77% | 18 | 3 | 40.82% |
| AMD240719C00175000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 3.50 | 3.40 | 3.55 | -0.25 | -6.67% | 254 | 3,060 | 40.53% |
| AMD240816C00175000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 6.15 | 6.05 | 6.20 | -0.25 | -3.91% | 169 | 1,180 | 44.34% |
| AMD240920C00175000 | 2024-05-10 3:46PM EDT | 2024-09-20 | 8.32 | 8.30 | 8.45 | -0.33 | -3.82% | 98 | 3,726 | 44.85% |
| AMD241018C00175000 | 2024-05-10 3:44PM EDT | 2024-10-18 | 10.00 | 9.95 | 10.10 | -0.40 | -3.85% | 13 | 759 | 45.14% |
| AMD241115C00175000 | 2024-05-10 1:20PM EDT | 2024-11-15 | 12.69 | 12.30 | 12.55 | -0.36 | -2.76% | 2 | 1,108 | 47.50% |
| AMD241220C00175000 | 2024-05-10 3:58PM EDT | 2024-12-20 | 14.42 | 14.20 | 14.45 | -0.20 | -1.37% | 574 | 1,503 | 47.74% |
| AMD250117C00175000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 15.80 | 15.65 | 15.85 | -0.25 | -1.56% | 101 | 4,618 | 47.84% |
| AMD250321C00175000 | 2024-05-10 10:24AM EDT | 2025-03-21 | 19.05 | 18.05 | 20.25 | -0.77 | -3.88% | 5 | 473 | 50.65% |
| AMD250620C00175000 | 2024-05-10 3:14PM EDT | 2025-06-20 | 23.55 | 22.20 | 24.55 | 0.00 | - | 1 | 1,031 | 51.35% |
| AMD250815C00175000 | 2024-05-10 11:15AM EDT | 2025-08-15 | 25.95 | 23.90 | 26.20 | -2.10 | -7.49% | 1 | 911 | 50.57% |
| AMD251219C00175000 | 2024-05-09 2:11PM EDT | 2025-12-19 | 30.60 | 30.60 | 31.05 | 0.00 | - | 2 | 772 | 50.85% |
| AMD260116C00175000 | 2024-05-10 3:47PM EDT | 2026-01-16 | 31.65 | 31.60 | 32.10 | -0.55 | -1.71% | 3 | 3,195 | 50.99% |
| AMD260618C00175000 | 2024-05-07 9:43AM EDT | 2026-06-18 | 40.44 | 35.90 | 38.30 | 0.00 | - | 1 | 99 | 51.68% |
| AMD261218C00175000 | 2024-05-09 3:50PM EDT | 2026-12-18 | 42.51 | 41.25 | 43.65 | +0.06 | +0.14% | 1 | 667 | 52.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00175000 | 2024-05-10 10:53AM EDT | 2024-05-10 | 23.00 | 21.25 | 24.50 | -0.20 | -0.86% | 7 | 1 | 244.73% |
| AMD240517P00175000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 22.65 | 22.80 | 23.40 | +0.05 | +0.22% | 2,653 | 1,801 | 59.18% |
| AMD240524P00175000 | 2024-05-10 3:01PM EDT | 2024-05-24 | 23.15 | 22.90 | 24.00 | +0.47 | +2.07% | 15 | 996 | 55.62% |
| AMD240531P00175000 | 2024-05-10 3:01PM EDT | 2024-05-31 | 23.30 | 23.05 | 23.50 | +0.28 | +1.22% | 15 | 98 | 37.84% |
| AMD240607P00175000 | 2024-05-10 2:46PM EDT | 2024-06-07 | 23.08 | 23.35 | 24.10 | -0.47 | -2.00% | 2 | 92 | 41.19% |
| AMD240614P00175000 | 2024-05-08 12:44PM EDT | 2024-06-14 | 22.94 | 23.60 | 25.95 | 0.00 | - | 2 | 6 | 52.23% |
| AMD240621P00175000 | 2024-05-10 2:41PM EDT | 2024-06-21 | 23.70 | 23.55 | 24.50 | 0.00 | - | 13 | 10,541 | 37.34% |
| AMD240628P00175000 | 2024-05-09 11:56AM EDT | 2024-06-28 | 21.30 | 23.60 | 24.95 | -3.10 | -12.70% | 1 | 3 | 37.89% |
| AMD240719P00175000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 25.36 | 24.90 | 26.25 | +1.11 | +4.58% | 11 | 1,297 | 38.70% |
| AMD240816P00175000 | 2024-05-09 2:15PM EDT | 2024-08-16 | 27.00 | 26.75 | 27.35 | 0.00 | - | 3 | 918 | 37.19% |
| AMD240920P00175000 | 2024-05-10 3:56PM EDT | 2024-09-20 | 28.49 | 28.20 | 29.60 | +1.39 | +5.13% | 9 | 2,642 | 39.11% |
| AMD241018P00175000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 27.98 | 29.25 | 29.90 | -1.32 | -4.51% | 1 | 818 | 36.40% |
| AMD241115P00175000 | 2024-05-07 10:29AM EDT | 2024-11-15 | 30.10 | 30.90 | 31.45 | +0.55 | +1.86% | 5 | 5,153 | 37.49% |
| AMD241220P00175000 | 2024-05-09 9:56AM EDT | 2024-12-20 | 32.78 | 32.05 | 32.70 | 0.00 | - | 1 | 349 | 37.26% |
| AMD250117P00175000 | 2024-05-10 1:26PM EDT | 2025-01-17 | 33.05 | 32.80 | 33.60 | +0.18 | +0.55% | 1 | 2,365 | 37.02% |
| AMD250321P00175000 | 2024-05-10 10:01AM EDT | 2025-03-21 | 33.55 | 34.85 | 37.50 | -1.45 | -4.14% | 2 | 371 | 40.26% |
| AMD250620P00175000 | 2024-05-06 3:16PM EDT | 2025-06-20 | 37.15 | 37.15 | 39.05 | 0.00 | - | 1 | 753 | 37.93% |
| AMD250815P00175000 | 2024-05-08 3:27PM EDT | 2025-08-15 | 38.85 | 38.80 | 40.30 | 0.00 | - | 17 | 279 | 37.42% |
| AMD251219P00175000 | 2024-05-08 12:49PM EDT | 2025-12-19 | 41.34 | 41.25 | 42.25 | 0.00 | - | 1 | 851 | 35.73% |
| AMD260116P00175000 | 2024-05-09 3:07PM EDT | 2026-01-16 | 42.11 | 41.05 | 43.80 | 0.00 | - | 105 | 1,695 | 36.88% |
| AMD260618P00175000 | 2024-05-01 11:10AM EDT | 2026-06-18 | 49.18 | 44.50 | 46.60 | 0.00 | - | 1 | 22 | 36.20% |
| AMD261218P00175000 | 2024-04-29 11:50AM EDT | 2026-12-18 | 46.45 | 46.90 | 49.50 | 0.00 | - | 2 | 333 | 35.51% |
© 2024 Yahoo. All rights reserved.