Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00120000 | 2024-05-08 11:58AM EDT | 2024-05-10 | 33.30 | 33.25 | 34.05 | -1.30 | -3.76% | 3 | 89 | 135.16% |
| AMD240517C00120000 | 2024-05-08 12:48PM EDT | 2024-05-17 | 33.75 | 32.65 | 34.75 | -1.23 | -3.52% | 26 | 366 | 72.27% |
| AMD240524C00120000 | 2024-05-08 10:47AM EDT | 2024-05-24 | 35.03 | 33.00 | 34.70 | -0.25 | -0.71% | 1 | 29 | 63.87% |
| AMD240531C00120000 | 2024-05-03 1:18PM EDT | 2024-05-31 | 31.40 | 33.40 | 34.75 | 0.00 | - | 1 | 21 | 60.64% |
| AMD240607C00120000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 34.15 | 33.80 | 35.30 | -0.04 | -0.12% | 2 | 34 | 62.45% |
| AMD240614C00120000 | 2024-05-07 3:52PM EDT | 2024-06-14 | 36.00 | 33.95 | 35.30 | 0.00 | - | 3 | 3 | 57.32% |
| AMD240621C00120000 | 2024-05-08 2:50PM EDT | 2024-06-21 | 34.55 | 34.30 | 35.45 | -1.29 | -3.60% | 6 | 14,290 | 55.74% |
| AMD240719C00120000 | 2024-05-07 3:37PM EDT | 2024-07-19 | 36.85 | 35.70 | 36.45 | 0.00 | - | 10 | 436 | 53.30% |
| AMD240816C00120000 | 2024-05-08 9:58AM EDT | 2024-08-16 | 37.20 | 37.00 | 38.00 | -0.70 | -1.85% | 6 | 81 | 53.26% |
| AMD240920C00120000 | 2024-05-07 3:59PM EDT | 2024-09-20 | 40.00 | 39.00 | 39.65 | 0.00 | - | 1 | 1,244 | 53.67% |
| AMD241018C00120000 | 2024-05-01 9:44AM EDT | 2024-10-18 | 37.42 | 40.00 | 40.70 | 0.00 | - | 1 | 76 | 52.59% |
| AMD241115C00120000 | 2024-05-07 3:46PM EDT | 2024-11-15 | 42.59 | 41.95 | 42.70 | 0.00 | - | 1 | 75 | 54.96% |
| AMD241220C00120000 | 2024-05-06 9:44AM EDT | 2024-12-20 | 43.72 | 43.10 | 44.15 | 0.00 | - | 4 | 441 | 54.25% |
| AMD250117C00120000 | 2024-05-08 1:27PM EDT | 2025-01-17 | 43.95 | 43.60 | 45.25 | -1.91 | -4.16% | 2 | 7,866 | 53.30% |
| AMD250321C00120000 | 2024-05-08 12:47PM EDT | 2025-03-21 | 47.25 | 45.95 | 48.60 | -2.80 | -5.59% | 4 | 138 | 54.36% |
| AMD250620C00120000 | 2024-05-08 12:08PM EDT | 2025-06-20 | 50.16 | 50.30 | 51.00 | -2.54 | -4.82% | 1 | 731 | 54.70% |
| AMD250815C00120000 | 2024-05-02 12:31PM EDT | 2025-08-15 | 46.00 | 51.95 | 53.80 | 0.00 | - | 3 | 108 | 55.44% |
| AMD251219C00120000 | 2024-05-06 10:21AM EDT | 2025-12-19 | 58.00 | 56.35 | 57.70 | 0.00 | - | 1 | 632 | 55.99% |
| AMD260116C00120000 | 2024-05-06 1:11PM EDT | 2026-01-16 | 58.70 | 56.90 | 59.05 | 0.00 | - | 81 | 676 | 56.23% |
| AMD260618C00120000 | 2024-05-01 1:39PM EDT | 2026-06-18 | 55.65 | 59.65 | 63.60 | 0.00 | - | 2 | 54 | 55.60% |
| AMD261218C00120000 | 2024-05-07 2:34PM EDT | 2026-12-18 | 66.80 | 64.65 | 67.65 | 0.00 | - | 1 | 261 | 55.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00120000 | 2024-05-08 1:12PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,326 | 112.50% |
| AMD240517P00120000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 37 | 4,525 | 59.38% |
| AMD240524P00120000 | 2024-05-08 3:11PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.09 | 0.00 | - | 27 | 886 | 53.71% |
| AMD240531P00120000 | 2024-05-08 3:49PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | -0.01 | -6.67% | 123 | 848 | 49.61% |
| AMD240607P00120000 | 2024-05-08 3:46PM EDT | 2024-06-07 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 14 | 391 | 46.68% |
| AMD240614P00120000 | 2024-05-08 12:02PM EDT | 2024-06-14 | 0.37 | 0.30 | 0.36 | +0.02 | +5.71% | 62 | 194 | 45.65% |
| AMD240621P00120000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 0.41 | 0.40 | 0.43 | -0.02 | -4.65% | 157 | 26,969 | 43.36% |
| AMD240719P00120000 | 2024-05-08 12:50PM EDT | 2024-07-19 | 0.99 | 0.95 | 0.98 | +0.03 | +3.13% | 65 | 3,957 | 40.85% |
| AMD240816P00120000 | 2024-05-08 2:40PM EDT | 2024-08-16 | 2.02 | 1.99 | 2.04 | +0.02 | +1.00% | 7 | 5,089 | 42.62% |
| AMD240920P00120000 | 2024-05-08 3:59PM EDT | 2024-09-20 | 2.97 | 2.88 | 2.97 | +0.27 | +10.00% | 351 | 11,817 | 41.57% |
| AMD241018P00120000 | 2024-05-08 9:54AM EDT | 2024-10-18 | 3.71 | 3.65 | 3.75 | +0.04 | +1.09% | 2 | 2,957 | 41.19% |
| AMD241115P00120000 | 2024-05-08 2:09PM EDT | 2024-11-15 | 4.90 | 4.85 | 5.00 | +0.30 | +6.52% | 63 | 2,543 | 42.67% |
| AMD241220P00120000 | 2024-05-08 2:22PM EDT | 2024-12-20 | 5.80 | 5.75 | 5.85 | 0.00 | - | 8 | 2,334 | 41.96% |
| AMD250117P00120000 | 2024-05-08 12:12PM EDT | 2025-01-17 | 6.55 | 6.40 | 6.50 | +0.20 | +3.15% | 50 | 16,310 | 41.48% |
| AMD250321P00120000 | 2024-05-08 3:19PM EDT | 2025-03-21 | 7.90 | 7.55 | 8.40 | -0.07 | -0.88% | 1 | 2,026 | 41.93% |
| AMD250620P00120000 | 2024-05-08 3:53PM EDT | 2025-06-20 | 9.10 | 9.95 | 11.30 | -0.95 | -9.45% | 101 | 2,556 | 43.11% |
| AMD250815P00120000 | 2024-05-06 11:09AM EDT | 2025-08-15 | 11.54 | 9.85 | 12.55 | 0.00 | - | 2 | 240 | 42.84% |
| AMD251219P00120000 | 2024-05-03 12:00PM EDT | 2025-12-19 | 14.80 | 13.10 | 13.90 | 0.00 | - | 2,000 | 2,085 | 40.28% |
| AMD260116P00120000 | 2024-05-08 3:24PM EDT | 2026-01-16 | 14.15 | 13.65 | 14.30 | -0.10 | -0.70% | 5 | 8,503 | 40.02% |
| AMD260618P00120000 | 2024-05-08 11:57AM EDT | 2026-06-18 | 16.43 | 16.10 | 16.95 | -0.14 | -0.84% | 2 | 17 | 39.70% |
| AMD261218P00120000 | 2024-05-08 11:37AM EDT | 2026-12-18 | 18.60 | 18.45 | 21.00 | -1.50 | -7.46% | 3 | 583 | 40.95% |
© 2024 Yahoo. All rights reserved.