Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00190000 | 2024-05-10 3:03PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,813 | 143.75% |
| AMD240517C00190000 | 2024-05-10 3:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 150 | 10,844 | 56.25% |
| AMD240524C00190000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 315 | 1,093 | 50.59% |
| AMD240531C00190000 | 2024-05-10 3:10PM EDT | 2024-05-31 | 0.17 | 0.12 | 0.16 | -0.03 | -15.00% | 46 | 1,001 | 45.51% |
| AMD240607C00190000 | 2024-05-10 3:44PM EDT | 2024-06-07 | 0.27 | 0.25 | 0.28 | -0.09 | -25.00% | 50 | 342 | 43.51% |
| AMD240614C00190000 | 2024-05-10 3:37PM EDT | 2024-06-14 | 0.44 | 0.40 | 0.45 | -0.07 | -13.73% | 17 | 2,339 | 42.70% |
| AMD240621C00190000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.61 | -0.09 | -13.24% | 2,441 | 16,306 | 41.60% |
| AMD240628C00190000 | 2024-05-10 3:59PM EDT | 2024-06-28 | 0.84 | 0.73 | 1.17 | -0.08 | -8.70% | 102 | 1 | 44.97% |
| AMD240719C00190000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 1.50 | 1.49 | 1.55 | -0.19 | -11.24% | 176 | 3,194 | 40.69% |
| AMD240816C00190000 | 2024-05-10 3:53PM EDT | 2024-08-16 | 3.35 | 3.30 | 3.45 | -0.20 | -5.63% | 75 | 1,333 | 44.31% |
| AMD240920C00190000 | 2024-05-10 3:10PM EDT | 2024-09-20 | 5.20 | 5.05 | 5.25 | -0.30 | -5.45% | 340 | 2,683 | 44.68% |
| AMD241018C00190000 | 2024-05-10 1:07PM EDT | 2024-10-18 | 6.70 | 6.40 | 6.60 | -0.10 | -1.47% | 14 | 495 | 44.75% |
| AMD241115C00190000 | 2024-05-10 3:32PM EDT | 2024-11-15 | 8.75 | 7.60 | 8.75 | -0.20 | -2.23% | 21 | 1,131 | 47.02% |
| AMD241220C00190000 | 2024-05-10 2:47PM EDT | 2024-12-20 | 10.70 | 10.25 | 10.50 | -0.05 | -0.47% | 306 | 2,289 | 47.28% |
| AMD250117C00190000 | 2024-05-10 3:50PM EDT | 2025-01-17 | 11.55 | 11.55 | 11.80 | -0.45 | -3.75% | 64 | 5,394 | 47.37% |
| AMD250321C00190000 | 2024-05-09 11:15AM EDT | 2025-03-21 | 15.54 | 14.75 | 16.90 | 0.00 | - | 3 | 782 | 51.83% |
| AMD250620C00190000 | 2024-05-10 3:36PM EDT | 2025-06-20 | 19.12 | 16.50 | 21.00 | -0.18 | -0.93% | 14 | 2,477 | 52.18% |
| AMD250815C00190000 | 2024-05-10 9:47AM EDT | 2025-08-15 | 23.50 | 21.15 | 21.65 | +1.80 | +8.29% | 53 | 696 | 49.88% |
| AMD251219C00190000 | 2024-05-07 11:30AM EDT | 2025-12-19 | 29.31 | 25.00 | 26.65 | 0.00 | - | 12 | 443 | 50.73% |
| AMD260116C00190000 | 2024-05-10 12:43PM EDT | 2026-01-16 | 27.18 | 27.05 | 27.55 | -2.72 | -9.10% | 1 | 1,017 | 50.39% |
| AMD260618C00190000 | 2024-05-06 10:20AM EDT | 2026-06-18 | 34.80 | 30.00 | 34.80 | 0.00 | - | 1 | 85 | 50.91% |
| AMD261218C00190000 | 2024-05-10 3:49PM EDT | 2026-12-18 | 38.20 | 36.00 | 39.25 | -1.20 | -3.05% | 21 | 502 | 51.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00190000 | 2024-05-03 1:31PM EDT | 2024-05-10 | 40.00 | 37.35 | 38.85 | 0.00 | - | 4 | 0 | 162.50% |
| AMD240517P00190000 | 2024-05-10 3:02PM EDT | 2024-05-17 | 38.05 | 37.75 | 39.10 | +1.00 | +2.70% | 590 | 64 | 86.13% |
| AMD240524P00190000 | 2024-05-06 2:10PM EDT | 2024-05-24 | 35.20 | 37.75 | 38.35 | 0.00 | - | 3 | 0 | 60.16% |
| AMD240531P00190000 | 2024-05-01 3:19PM EDT | 2024-05-31 | 42.18 | 37.75 | 38.80 | 0.00 | - | 6 | 0 | 60.35% |
| AMD240607P00190000 | 2024-05-10 1:35PM EDT | 2024-06-07 | 37.75 | 37.70 | 39.40 | +5.95 | +18.71% | 3 | 4 | 60.96% |
| AMD240621P00190000 | 2024-05-10 1:31PM EDT | 2024-06-21 | 37.87 | 37.85 | 38.55 | +3.48 | +10.12% | 11 | 2,036 | 39.45% |
| AMD240719P00190000 | 2024-05-07 11:17AM EDT | 2024-07-19 | 34.30 | 38.00 | 38.95 | 0.00 | - | 8 | 1,756 | 35.12% |
| AMD240816P00190000 | 2024-05-09 10:48AM EDT | 2024-08-16 | 39.37 | 39.20 | 41.60 | 0.00 | - | 1 | 1,394 | 44.65% |
| AMD240920P00190000 | 2024-05-02 11:34AM EDT | 2024-09-20 | 47.43 | 40.10 | 42.40 | 0.00 | - | 1 | 1,031 | 41.40% |
| AMD241018P00190000 | 2024-05-03 3:08PM EDT | 2024-10-18 | 42.75 | 39.70 | 42.55 | 0.00 | - | 34 | 420 | 38.15% |
| AMD241115P00190000 | 2024-05-09 9:52AM EDT | 2024-11-15 | 43.00 | 42.15 | 44.60 | 0.00 | - | 2 | 277 | 41.13% |
| AMD241220P00190000 | 2024-05-09 10:13AM EDT | 2024-12-20 | 43.90 | 43.10 | 43.80 | 0.00 | - | 1 | 586 | 35.75% |
| AMD250117P00190000 | 2024-05-10 1:23PM EDT | 2025-01-17 | 44.07 | 43.75 | 44.60 | -5.28 | -10.70% | 2 | 2,950 | 35.65% |
| AMD250321P00190000 | 2024-05-09 10:02AM EDT | 2025-03-21 | 46.22 | 45.60 | 46.45 | 0.00 | - | 2 | 256 | 35.73% |
| AMD250620P00190000 | 2024-05-06 1:48PM EDT | 2025-06-20 | 47.10 | 47.65 | 50.50 | 0.00 | - | 130 | 940 | 38.42% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 49.00 | 49.75 | 0.00 | - | 50 | 100 | 34.85% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 51.15 | 53.45 | 0.00 | - | 1 | 1,055 | 35.96% |
| AMD260116P00190000 | 2024-05-07 11:28AM EDT | 2026-01-16 | 50.30 | 50.80 | 53.85 | 0.00 | - | 73 | 1,251 | 35.66% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 56.55 | 58.80 | 0.00 | - | 2 | 18 | 37.65% |
| AMD261218P00190000 | 2024-04-30 11:43AM EDT | 2026-12-18 | 55.86 | 56.80 | 58.35 | 0.00 | - | 2 | 19 | 33.39% |
© 2024 Yahoo. All rights reserved.