Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00320000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 3,447 | 118.75% |
| AMD240621C00320000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 1,469 | 65.63% |
| AMD240719C00320000 | 2024-05-02 3:19PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.05 | 0.00 | - | 84 | 9,147 | 58.40% |
| AMD240816C00320000 | 2024-05-03 9:56AM EDT | 2024-08-16 | 0.09 | 0.06 | 0.11 | 0.00 | - | 1 | 373 | 53.81% |
| AMD240920C00320000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 0.22 | 0.16 | 0.22 | +0.03 | +15.79% | 13 | 750 | 51.03% |
| AMD241018C00320000 | 2024-05-01 11:06AM EDT | 2024-10-18 | 0.29 | 0.28 | 0.35 | 0.00 | - | 2 | 447 | 50.39% |
| AMD241115C00320000 | 2024-05-01 11:16AM EDT | 2024-11-15 | 0.56 | 0.55 | 0.66 | 0.00 | - | 175 | 645 | 50.49% |
| AMD241220C00320000 | 2024-05-02 2:35PM EDT | 2024-12-20 | 0.77 | 0.83 | 0.94 | 0.00 | - | 11 | 783 | 49.90% |
| AMD250117C00320000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.14 | 1.11 | 1.17 | +0.18 | +18.75% | 35 | 2,851 | 48.93% |
| AMD250321C00320000 | 2024-05-02 2:11PM EDT | 2025-03-21 | 1.87 | 1.14 | 2.41 | 0.00 | - | 1 | 20 | 50.48% |
| AMD250620C00320000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 3.50 | 3.40 | 4.00 | +0.50 | +16.67% | 15 | 491 | 49.99% |
| AMD251219C00320000 | 2024-04-16 10:04AM EDT | 2025-12-19 | 11.32 | 5.05 | 7.50 | 0.00 | - | 1 | 114 | 49.26% |
| AMD260116C00320000 | 2024-05-02 9:46AM EDT | 2026-01-16 | 7.20 | 7.65 | 8.00 | 0.00 | - | 3 | 2,065 | 49.07% |
| AMD260618C00320000 | 2024-05-03 3:13PM EDT | 2026-06-18 | 11.60 | 10.20 | 12.55 | +1.10 | +10.48% | 1 | 1,009 | 50.84% |
| AMD261218C00320000 | 2024-05-01 10:20AM EDT | 2026-12-18 | 15.60 | 15.15 | 16.55 | 0.00 | - | 14 | 225 | 50.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00320000 | 2024-04-15 3:09PM EDT | 2024-05-17 | 159.50 | 168.25 | 170.10 | 0.00 | - | 1 | 0 | 200.10% |
| AMD240621P00320000 | 2024-03-04 1:28PM EDT | 2024-06-21 | 112.35 | 138.50 | 139.90 | 0.00 | - | 5 | 0 | 0.00% |
| AMD240719P00320000 | 2024-03-05 4:09PM EDT | 2024-07-19 | 118.15 | 153.40 | 155.95 | 0.00 | - | - | 0 | 0.00% |
| AMD240920P00320000 | 2024-03-07 10:54AM EDT | 2024-09-20 | 111.75 | 148.85 | 150.45 | 0.00 | - | - | 0 | 0.00% |
| AMD241018P00320000 | 2024-03-05 3:32PM EDT | 2024-10-18 | 119.10 | 152.95 | 155.15 | 0.00 | - | 1 | 0 | 0.00% |
| AMD241115P00320000 | 2024-03-05 11:56AM EDT | 2024-11-15 | 121.20 | 145.05 | 146.70 | 0.00 | - | - | 0 | 0.00% |
| AMD241220P00320000 | 2024-03-07 10:59AM EDT | 2024-12-20 | 114.45 | 148.15 | 151.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00320000 | 2024-04-10 1:05PM EDT | 2025-01-17 | 155.00 | 167.60 | 171.75 | 0.00 | - | 1 | 0 | 56.12% |
| AMD260116P00320000 | 2024-03-18 11:48AM EDT | 2026-01-16 | 134.70 | 163.50 | 168.50 | 0.00 | - | 100 | 100 | 0.00% |
© 2024 Yahoo. All rights reserved.