Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 156.25% |
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,380 | 109.38% |
| AMD240621C00310000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 608 | 65.63% |
| AMD240719C00310000 | 2024-05-03 12:53PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10 | 890 | 57.03% |
| AMD240816C00310000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.08 | 0.09 | 0.12 | -0.05 | -38.46% | 1 | 2,103 | 52.83% |
| AMD240920C00310000 | 2024-05-03 2:00PM EDT | 2024-09-20 | 0.22 | 0.20 | 0.26 | +0.01 | +4.76% | 4 | 679 | 50.24% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 0.39 | 0.35 | 0.41 | 0.00 | - | 1 | 421 | 49.61% |
| AMD241115C00310000 | 2024-05-02 11:55AM EDT | 2024-11-15 | 0.64 | 0.66 | 0.76 | 0.00 | - | 2 | 267 | 50.46% |
| AMD241220C00310000 | 2024-05-03 2:58PM EDT | 2024-12-20 | 1.05 | 1.00 | 1.08 | +0.15 | +16.67% | 101 | 734 | 49.34% |
| AMD250117C00310000 | 2024-05-03 1:55PM EDT | 2025-01-17 | 1.30 | 1.29 | 1.39 | +0.15 | +13.04% | 4 | 1,269 | 48.78% |
| AMD250321C00310000 | 2024-05-03 2:53PM EDT | 2025-03-21 | 2.27 | 1.86 | 2.36 | +0.27 | +13.50% | 2 | 15 | 48.65% |
| AMD250620C00310000 | 2024-05-03 2:44PM EDT | 2025-06-20 | 3.91 | 3.85 | 4.95 | +0.72 | +22.57% | 21 | 340 | 51.21% |
| AMD250815C00310000 | 2024-05-02 1:13PM EDT | 2025-08-15 | 4.60 | 4.75 | 5.30 | 0.00 | - | 7 | 104 | 48.94% |
| AMD251219C00310000 | 2024-05-03 9:31AM EDT | 2025-12-19 | 7.71 | 5.55 | 8.20 | +0.46 | +6.34% | 1 | 56 | 49.25% |
| AMD260116C00310000 | 2024-05-03 3:03PM EDT | 2026-01-16 | 8.50 | 8.35 | 8.90 | +0.15 | +1.80% | 1 | 415 | 49.37% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 2026-06-18 | 20.40 | 11.25 | 14.20 | 0.00 | - | 5 | 10 | 51.88% |
| AMD261218C00310000 | 2024-05-03 3:47PM EDT | 2026-12-18 | 16.80 | 16.40 | 17.55 | +1.30 | +8.39% | 19 | 130 | 50.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00310000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 149.50 | 159.05 | 160.15 | 0.00 | - | 1 | 0 | 156.25% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240719P00310000 | 2024-03-05 2:51PM EDT | 2024-07-19 | 108.95 | 143.40 | 145.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240920P00310000 | 2024-03-14 3:23PM EDT | 2024-09-20 | 125.60 | 145.85 | 147.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD241018P00310000 | 2024-02-29 2:31PM EDT | 2024-10-18 | 120.45 | 128.00 | 130.80 | 0.00 | - | - | 0 | 0.00% |
| AMD241115P00310000 | 2024-03-08 11:35AM EDT | 2024-11-15 | 96.50 | 138.45 | 140.70 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00310000 | 2024-04-22 1:55PM EDT | 2024-12-20 | 160.91 | 158.60 | 160.20 | 0.00 | - | 5 | 0 | 47.06% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 2025-01-17 | 134.40 | 158.50 | 160.25 | 0.00 | - | 1 | 1 | 44.90% |
| AMD250620P00310000 | 2024-01-29 3:02PM EDT | 2025-06-20 | 135.89 | 133.95 | 136.30 | 0.00 | - | - | 1 | 0.00% |
| AMD251219P00310000 | 2024-03-20 11:16AM EDT | 2025-12-19 | 133.64 | 161.00 | 166.00 | 0.00 | - | 1 | 24 | 46.28% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 157.05 | 161.90 | 0.00 | - | 1 | 0 | 35.57% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 30.01% |
© 2024 Yahoo. All rights reserved.