Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00180000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 584 | 3,026 | 51.95% |
| AMD240517C00180000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 4,217 | 14,756 | 45.31% |
| AMD240524C00180000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.39 | 0.39 | 0.41 | +0.09 | +30.00% | 547 | 2,300 | 46.09% |
| AMD240531C00180000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 0.64 | 0.51 | 0.64 | +0.17 | +36.17% | 669 | 967 | 44.04% |
| AMD240607C00180000 | 2024-05-03 3:45PM EDT | 2024-06-07 | 0.99 | 0.96 | 1.01 | +0.27 | +37.50% | 388 | 529 | 44.12% |
| AMD240621C00180000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.66 | 1.66 | 1.70 | +0.43 | +34.96% | 2,573 | 20,223 | 43.26% |
| AMD240719C00180000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 3.20 | 3.15 | 3.25 | +0.64 | +25.00% | 694 | 3,841 | 43.05% |
| AMD240816C00180000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 5.60 | 5.50 | 5.65 | +0.86 | +18.14% | 242 | 2,083 | 46.33% |
| AMD240920C00180000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 7.60 | 7.60 | 7.75 | +0.98 | +14.80% | 60 | 3,235 | 46.63% |
| AMD241018C00180000 | 2024-05-03 12:43PM EDT | 2024-10-18 | 9.20 | 9.15 | 9.30 | +1.23 | +15.43% | 54 | 834 | 46.75% |
| AMD241115C00180000 | 2024-05-03 3:19PM EDT | 2024-11-15 | 11.35 | 11.35 | 11.55 | +1.44 | +14.53% | 11 | 701 | 48.73% |
| AMD241220C00180000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 13.17 | 13.15 | 13.30 | +1.67 | +14.52% | 40 | 1,790 | 48.71% |
| AMD250117C00180000 | 2024-05-03 3:26PM EDT | 2025-01-17 | 14.53 | 14.50 | 14.65 | +1.88 | +14.86% | 276 | 10,261 | 48.75% |
| AMD250321C00180000 | 2024-05-03 10:13AM EDT | 2025-03-21 | 17.13 | 17.30 | 17.90 | +1.33 | +8.42% | 17 | 545 | 49.59% |
| AMD250620C00180000 | 2024-05-03 3:36PM EDT | 2025-06-20 | 21.80 | 19.55 | 22.60 | +2.08 | +10.55% | 27 | 4,513 | 51.18% |
| AMD250815C00180000 | 2024-05-02 3:42PM EDT | 2025-08-15 | 22.02 | 23.95 | 25.55 | 0.00 | - | 4 | 399 | 51.18% |
| AMD251219C00180000 | 2024-05-03 2:45PM EDT | 2025-12-19 | 28.98 | 27.85 | 29.45 | +3.52 | +13.83% | 4 | 2,080 | 50.53% |
| AMD260116C00180000 | 2024-05-03 3:53PM EDT | 2026-01-16 | 29.79 | 29.50 | 30.90 | +1.86 | +6.66% | 4 | 5,458 | 51.35% |
| AMD260618C00180000 | 2024-05-01 1:35PM EDT | 2026-06-18 | 32.55 | 34.15 | 36.80 | 0.00 | - | 6 | 659 | 52.07% |
| AMD261218C00180000 | 2024-05-03 1:20PM EDT | 2026-12-18 | 41.00 | 40.20 | 42.10 | +4.26 | +11.59% | 2 | 463 | 52.76% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00180000 | 2024-05-02 3:04PM EDT | 2024-05-10 | 33.90 | 28.25 | 30.05 | 0.00 | - | 40 | 6 | 88.38% |
| AMD240517P00180000 | 2024-05-03 3:32PM EDT | 2024-05-17 | 29.35 | 28.40 | 29.80 | -5.00 | -14.56% | 10,002 | 3,986 | 56.20% |
| AMD240524P00180000 | 2024-05-03 12:27PM EDT | 2024-05-24 | 29.80 | 28.35 | 30.90 | -5.10 | -14.61% | 3 | 471 | 63.62% |
| AMD240531P00180000 | 2024-05-03 11:53AM EDT | 2024-05-31 | 30.48 | 29.15 | 29.95 | -5.84 | -16.08% | 2 | 48 | 42.55% |
| AMD240607P00180000 | 2024-05-03 3:18PM EDT | 2024-06-07 | 29.52 | 29.20 | 30.55 | -6.23 | -17.43% | 1 | 19 | 45.70% |
| AMD240621P00180000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 30.50 | 29.65 | 30.85 | -4.10 | -11.85% | 22 | 11,135 | 41.26% |
| AMD240719P00180000 | 2024-05-03 12:35PM EDT | 2024-07-19 | 31.55 | 30.90 | 31.45 | -3.47 | -9.91% | 111 | 2,729 | 36.65% |
| AMD240816P00180000 | 2024-05-03 12:55PM EDT | 2024-08-16 | 32.89 | 32.50 | 33.25 | -4.92 | -13.01% | 18 | 1,164 | 39.39% |
| AMD240920P00180000 | 2024-05-03 12:52PM EDT | 2024-09-20 | 34.45 | 33.75 | 36.25 | -4.45 | -11.44% | 18 | 3,993 | 43.91% |
| AMD241018P00180000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 35.10 | 34.70 | 36.35 | -2.70 | -7.14% | 55 | 613 | 40.37% |
| AMD241115P00180000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 36.51 | 36.25 | 37.00 | -4.26 | -10.45% | 15 | 493 | 39.04% |
| AMD241220P00180000 | 2024-05-03 1:41PM EDT | 2024-12-20 | 37.86 | 37.00 | 38.05 | -4.94 | -11.54% | 1 | 743 | 38.41% |
| AMD250117P00180000 | 2024-05-03 3:42PM EDT | 2025-01-17 | 38.20 | 37.75 | 38.80 | -3.25 | -7.84% | 1,026 | 8,634 | 37.89% |
| AMD250321P00180000 | 2024-05-03 2:57PM EDT | 2025-03-21 | 40.30 | 39.75 | 40.55 | -2.88 | -6.67% | 805 | 167 | 37.30% |
| AMD250620P00180000 | 2024-05-02 3:05PM EDT | 2025-06-20 | 44.74 | 41.70 | 43.25 | 0.00 | - | 22 | 663 | 37.35% |
| AMD250815P00180000 | 2024-05-02 2:10PM EDT | 2025-08-15 | 46.66 | 43.50 | 44.95 | 0.00 | - | 1 | 119 | 37.61% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 45.75 | 45.70 | 47.55 | 0.00 | - | 5 | 70 | 36.84% |
| AMD260116P00180000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 47.15 | 45.65 | 48.30 | -4.85 | -9.33% | 12 | 455 | 36.97% |
| AMD260618P00180000 | 2024-05-01 11:17AM EDT | 2026-06-18 | 53.00 | 48.15 | 50.65 | 0.00 | - | 25 | 30 | 35.83% |
| AMD261218P00180000 | 2024-05-03 12:55PM EDT | 2026-12-18 | 53.00 | 51.45 | 53.35 | -2.67 | -4.80% | 3 | 205 | 35.01% |
© 2024 Yahoo. All rights reserved.