Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:270.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00270000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AMD240517C00270000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,125 | 50.00% |
| AMD240524C00270000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 64 | 50.00% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AMD240607C00270000 | 2024-04-30 10:39AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AMD240614C00270000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AMD240621C00270000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,170 | 25.00% |
| AMD240719C00270000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,827 | 25.00% |
| AMD240816C00270000 | 2024-05-09 12:13PM EDT | 2024-08-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 967 | 25.00% |
| AMD240920C00270000 | 2024-05-09 12:04PM EDT | 2024-09-20 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1,330 | 25.00% |
| AMD241018C00270000 | 2024-05-09 1:15PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 5 | 551 | 12.50% |
| AMD241115C00270000 | 2024-05-08 10:05AM EDT | 2024-11-15 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2,313 | 12.50% |
| AMD241220C00270000 | 2024-05-09 11:25AM EDT | 2024-12-20 | 2.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,030 | 12.50% |
| AMD250117C00270000 | 2024-05-09 3:19PM EDT | 2025-01-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5,141 | 12.50% |
| AMD250321C00270000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 12.50% |
| AMD250620C00270000 | 2024-05-07 12:40PM EDT | 2025-06-20 | 7.40 | 0.00 | 0.00 | 0.00 | - | 27 | 1,731 | 12.50% |
| AMD250815C00270000 | 2024-05-09 2:48PM EDT | 2025-08-15 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 12.50% |
| AMD251219C00270000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 6.25% |
| AMD260116C00270000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 6.25% |
| AMD260618C00270000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 332 | 6.25% |
| AMD261218C00270000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 120.25 | 122.30 | 0.00 | - | 4 | 0 | 290.48% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 158.89% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 70.78% |
| AMD240920P00270000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 116.60 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 61.65% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1 | 0.00% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 28.36% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.