Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00125000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 28.95 | 25.90 | 27.40 | +0.68 | +2.41% | 4 | 1,467 | 92.04% |
| AMD240524C00125000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 31.60 | 26.55 | 28.20 | +3.13 | +10.99% | 1 | 51 | 64.31% |
| AMD240531C00125000 | 2024-05-09 11:17AM EDT | 2024-05-31 | 27.05 | 25.40 | 27.75 | -1.30 | -4.59% | 2 | 31 | 60.55% |
| AMD240607C00125000 | 2024-05-10 12:57PM EDT | 2024-06-07 | 28.18 | 27.40 | 28.05 | -4.57 | -13.95% | 49 | 63 | 52.03% |
| AMD240614C00125000 | 2024-05-07 9:51AM EDT | 2024-06-14 | 32.50 | 27.80 | 28.40 | 0.00 | - | 1 | 2 | 51.56% |
| AMD240621C00125000 | 2024-05-08 1:57PM EDT | 2024-06-21 | 30.10 | 28.00 | 28.75 | 0.00 | - | 10 | 6,195 | 50.05% |
| AMD240719C00125000 | 2024-05-09 3:22PM EDT | 2024-07-19 | 29.97 | 29.55 | 29.85 | -0.03 | -0.10% | 14 | 481 | 49.11% |
| AMD240816C00125000 | 2024-05-09 10:34AM EDT | 2024-08-16 | 31.35 | 31.35 | 31.80 | 0.00 | - | 4 | 87 | 50.07% |
| AMD240920C00125000 | 2024-05-10 1:11PM EDT | 2024-09-20 | 33.59 | 33.10 | 33.70 | +0.59 | +1.79% | 1 | 942 | 50.06% |
| AMD241018C00125000 | 2024-05-10 12:08PM EDT | 2024-10-18 | 34.68 | 34.35 | 34.95 | -2.57 | -6.90% | 1 | 101 | 50.68% |
| AMD241115C00125000 | 2024-05-03 3:45PM EDT | 2024-11-15 | 36.05 | 36.40 | 36.90 | 0.00 | - | 1 | 60 | 51.85% |
| AMD241220C00125000 | 2024-05-10 2:25PM EDT | 2024-12-20 | 38.72 | 38.05 | 38.55 | -3.13 | -7.48% | 3 | 167 | 52.05% |
| AMD250117C00125000 | 2024-05-06 12:18PM EDT | 2025-01-17 | 43.06 | 39.05 | 39.70 | 0.00 | - | 2 | 4,900 | 51.75% |
| AMD250321C00125000 | 2024-05-08 2:21PM EDT | 2025-03-21 | 43.70 | 41.95 | 42.75 | 0.00 | - | 1 | 55 | 52.83% |
| AMD250620C00125000 | 2024-05-08 10:00AM EDT | 2025-06-20 | 49.00 | 45.35 | 46.50 | 0.00 | - | 1 | 717 | 53.38% |
| AMD250815C00125000 | 2024-04-30 12:23PM EDT | 2025-08-15 | 56.50 | 46.05 | 50.00 | 0.00 | - | 10 | 17 | 53.78% |
| AMD251219C00125000 | 2024-05-07 3:24PM EDT | 2025-12-19 | 55.00 | 50.95 | 53.85 | 0.00 | - | 110 | 467 | 54.58% |
| AMD260116C00125000 | 2024-05-10 1:30PM EDT | 2026-01-16 | 53.45 | 52.70 | 54.55 | +1.06 | +2.02% | 1 | 776 | 55.23% |
| AMD260618C00125000 | 2024-05-06 2:45PM EDT | 2026-06-18 | 59.65 | 56.75 | 59.30 | 0.00 | - | 1 | 39 | 55.55% |
| AMD261218C00125000 | 2024-05-09 3:38PM EDT | 2026-12-18 | 62.00 | 60.50 | 63.30 | 0.00 | - | 3 | 77 | 54.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00125000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 105 | 4,344 | 53.91% |
| AMD240524P00125000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 133 | 1,742 | 48.83% |
| AMD240531P00125000 | 2024-05-10 2:37PM EDT | 2024-05-31 | 0.17 | 0.15 | 0.18 | -0.03 | -15.00% | 46 | 805 | 43.85% |
| AMD240607P00125000 | 2024-05-10 2:55PM EDT | 2024-06-07 | 0.30 | 0.27 | 0.30 | -0.02 | -6.25% | 161 | 631 | 41.75% |
| AMD240614P00125000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.45 | 0.45 | 0.47 | -0.07 | -13.46% | 31 | 176 | 40.97% |
| AMD240621P00125000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.59 | 0.57 | 0.61 | -0.06 | -9.23% | 219 | 12,123 | 39.70% |
| AMD240628P00125000 | 2024-05-10 2:51PM EDT | 2024-06-28 | 0.72 | 0.70 | 0.80 | -0.14 | -16.28% | 13 | 3 | 39.28% |
| AMD240719P00125000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 1.36 | 1.10 | 1.58 | -0.07 | -4.90% | 255 | 7,224 | 39.77% |
| AMD240816P00125000 | 2024-05-10 3:50PM EDT | 2024-08-16 | 2.75 | 2.66 | 2.76 | 0.00 | - | 1,330 | 3,621 | 40.60% |
| AMD240920P00125000 | 2024-05-10 3:59PM EDT | 2024-09-20 | 3.84 | 3.80 | 3.95 | -0.06 | -1.54% | 105 | 4,095 | 40.09% |
| AMD241018P00125000 | 2024-05-10 2:20PM EDT | 2024-10-18 | 4.70 | 4.65 | 4.80 | -0.12 | -2.49% | 28 | 1,608 | 39.61% |
| AMD241115P00125000 | 2024-05-10 11:31AM EDT | 2024-11-15 | 6.15 | 6.05 | 6.25 | -0.10 | -1.60% | 16 | 1,035 | 41.28% |
| AMD241220P00125000 | 2024-05-10 10:39AM EDT | 2024-12-20 | 7.21 | 7.05 | 7.15 | -0.04 | -0.55% | 4 | 2,010 | 40.50% |
| AMD250117P00125000 | 2024-05-10 2:13PM EDT | 2025-01-17 | 7.75 | 7.75 | 7.90 | -0.15 | -1.90% | 7 | 9,644 | 40.18% |
| AMD250321P00125000 | 2024-05-10 3:21PM EDT | 2025-03-21 | 9.60 | 9.55 | 9.70 | -0.05 | -0.52% | 332 | 1,486 | 40.11% |
| AMD250620P00125000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 11.75 | 11.75 | 12.95 | -0.15 | -1.26% | 12 | 3,168 | 41.76% |
| AMD250815P00125000 | 2024-05-09 3:54PM EDT | 2025-08-15 | 13.10 | 13.00 | 13.85 | 0.00 | - | 151 | 1,000 | 40.79% |
| AMD251219P00125000 | 2024-05-09 2:25PM EDT | 2025-12-19 | 15.78 | 15.40 | 16.85 | 0.00 | - | 20 | 490 | 40.96% |
| AMD260116P00125000 | 2024-05-09 1:26PM EDT | 2026-01-16 | 16.15 | 15.85 | 17.30 | 0.00 | - | 1 | 1,732 | 40.72% |
| AMD260618P00125000 | 2024-05-09 2:25PM EDT | 2026-06-18 | 18.57 | 18.25 | 19.75 | 0.00 | - | 20 | 456 | 39.84% |
| AMD261218P00125000 | 2024-05-09 3:59PM EDT | 2026-12-18 | 21.00 | 20.85 | 22.50 | 0.00 | - | 1 | 211 | 39.23% |
© 2024 Yahoo. All rights reserved.