Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00310000 | 2024-05-09 9:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 1,379 | 50.00% |
| AMD240621C00310000 | 2024-05-16 3:40PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 700 | 50.00% |
| AMD240719C00310000 | 2024-05-16 3:45PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 889 | 25.00% |
| AMD240816C00310000 | 2024-05-16 11:18AM EDT | 2024-08-16 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 2,102 | 25.00% |
| AMD240920C00310000 | 2024-05-16 9:56AM EDT | 2024-09-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 674 | 25.00% |
| AMD241018C00310000 | 2024-05-13 1:13PM EDT | 2024-10-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 418 | 25.00% |
| AMD241115C00310000 | 2024-05-16 10:58AM EDT | 2024-11-15 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 12.50% |
| AMD241220C00310000 | 2024-05-16 11:10AM EDT | 2024-12-20 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 737 | 12.50% |
| AMD250117C00310000 | 2024-05-16 11:28AM EDT | 2025-01-17 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 1,285 | 12.50% |
| AMD250321C00310000 | 2024-05-16 3:16PM EDT | 2025-03-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 12.50% |
| AMD250620C00310000 | 2024-05-16 9:44AM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| AMD250815C00310000 | 2024-05-16 1:11PM EDT | 2025-08-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 202 | 12.50% |
| AMD251219C00310000 | 2024-05-16 9:32AM EDT | 2025-12-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 12.50% |
| AMD260116C00310000 | 2024-05-16 9:44AM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 12.50% |
| AMD260618C00310000 | 2024-05-15 2:33PM EDT | 2026-06-18 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| AMD261218C00310000 | 2024-05-10 9:44AM EDT | 2026-12-18 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 6.25% |
Putsfor17 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 | 150.05 | 150.60 | 0.00 | - | 1 | 0 | 832.42% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 177.56% |
| 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 | 44.39% |
| 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 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250117P00310000 | 2024-05-14 2:41PM EDT | 2025-01-17 | 157.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 57.64% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 157.60 | 162.45 | 0.00 | - | 10 | 3 | 44.08% |
© 2024 Yahoo. All rights reserved.