Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00195000 | 2024-05-09 1:28PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 887 | 156.25% |
| AMD240517C00195000 | 2024-05-10 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 10,348 | 56.25% |
| AMD240524C00195000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 110 | 613 | 52.15% |
| AMD240531C00195000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 30 | 434 | 47.17% |
| AMD240607C00195000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 0.20 | 0.16 | 0.19 | -0.03 | -13.04% | 20 | 549 | 44.58% |
| AMD240614C00195000 | 2024-05-10 12:01PM EDT | 2024-06-14 | 0.31 | 0.28 | 0.32 | -0.05 | -13.89% | 3 | 45 | 43.70% |
| AMD240621C00195000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.43 | -0.05 | -10.42% | 212 | 6,701 | 42.19% |
| AMD240719C00195000 | 2024-05-10 3:52PM EDT | 2024-07-19 | 1.15 | 1.14 | 1.18 | -0.12 | -9.45% | 277 | 1,963 | 40.93% |
| AMD240816C00195000 | 2024-05-10 2:25PM EDT | 2024-08-16 | 2.85 | 2.69 | 2.80 | -0.23 | -7.47% | 46 | 4,120 | 44.24% |
| AMD240920C00195000 | 2024-05-10 3:07PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.45 | -0.09 | -1.96% | 369 | 4,600 | 44.61% |
| AMD241018C00195000 | 2024-05-10 3:46PM EDT | 2024-10-18 | 5.60 | 5.60 | 5.75 | -0.40 | -6.67% | 12 | 654 | 44.79% |
| AMD241115C00195000 | 2024-05-07 11:57AM EDT | 2024-11-15 | 8.99 | 7.60 | 7.80 | -0.71 | -7.32% | 10 | 613 | 47.06% |
| AMD241220C00195000 | 2024-05-10 1:22PM EDT | 2024-12-20 | 9.45 | 9.25 | 9.40 | -0.15 | -1.56% | 64 | 624 | 47.11% |
| AMD250117C00195000 | 2024-05-10 11:59AM EDT | 2025-01-17 | 10.56 | 10.50 | 10.65 | -0.29 | -2.67% | 17 | 2,566 | 47.18% |
| AMD250321C00195000 | 2024-05-10 9:48AM EDT | 2025-03-21 | 15.40 | 13.55 | 13.75 | +0.25 | +1.65% | 88 | 496 | 48.14% |
| AMD250620C00195000 | 2024-05-10 12:09PM EDT | 2025-06-20 | 17.60 | 15.00 | 18.80 | -0.30 | -1.68% | 5 | 430 | 50.59% |
| AMD250815C00195000 | 2024-05-10 11:37AM EDT | 2025-08-15 | 20.20 | 17.95 | 21.30 | -1.05 | -4.94% | 2 | 107 | 51.15% |
| AMD251219C00195000 | 2024-05-03 12:59PM EDT | 2025-12-19 | 24.47 | 23.60 | 26.30 | 0.00 | - | 1 | 755 | 50.12% |
| AMD260116C00195000 | 2024-05-09 12:25PM EDT | 2026-01-16 | 26.37 | 24.70 | 26.15 | 0.00 | - | 1 | 1,420 | 50.49% |
| AMD260618C00195000 | 2024-05-01 12:45PM EDT | 2026-06-18 | 27.40 | 28.50 | 33.20 | 0.00 | - | 3 | 23 | 50.54% |
| AMD261218C00195000 | 2024-05-10 12:18PM EDT | 2026-12-18 | 36.44 | 35.50 | 37.90 | -1.51 | -3.98% | 1 | 278 | 51.41% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00195000 | 2024-05-03 10:35AM EDT | 2024-05-10 | 46.87 | 42.15 | 44.75 | 0.00 | - | 1 | 0 | 269.14% |
| AMD240517P00195000 | 2024-05-10 3:04PM EDT | 2024-05-17 | 42.65 | 42.80 | 43.35 | +0.57 | +1.35% | 3,620 | 793 | 89.94% |
| AMD240524P00195000 | 2024-05-06 2:26PM EDT | 2024-05-24 | 40.40 | 42.75 | 43.30 | 0.00 | - | 3 | 0 | 63.48% |
| AMD240531P00195000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 50.64 | 42.75 | 43.85 | 0.00 | - | 1 | 0 | 52.44% |
| AMD240607P00195000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 42.00 | 42.35 | 43.80 | 0.00 | - | 1 | 0 | 57.13% |
| AMD240621P00195000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 42.72 | 42.60 | 43.60 | +1.22 | +2.94% | 13 | 1,050 | 43.85% |
| AMD240719P00195000 | 2024-05-06 10:12AM EDT | 2024-07-19 | 39.60 | 42.95 | 43.70 | -1.30 | -3.18% | 9 | 506 | 35.38% |
| AMD240816P00195000 | 2024-05-10 10:24AM EDT | 2024-08-16 | 43.02 | 43.65 | 44.45 | -6.83 | -13.70% | 1 | 497 | 36.04% |
| AMD240920P00195000 | 2024-05-10 10:29AM EDT | 2024-09-20 | 44.66 | 44.40 | 45.15 | -5.69 | -11.30% | 1 | 1,024 | 34.71% |
| AMD241018P00195000 | 2024-05-01 11:15AM EDT | 2024-10-18 | 52.58 | 45.05 | 45.80 | 0.00 | - | 30 | 232 | 34.30% |
| AMD241115P00195000 | 2024-04-30 10:43AM EDT | 2024-11-15 | 42.40 | 45.20 | 48.70 | 0.00 | - | 4 | 243 | 41.02% |
| AMD241220P00195000 | 2024-05-10 10:29AM EDT | 2024-12-20 | 47.29 | 47.05 | 47.95 | -7.56 | -13.78% | 2 | 317 | 35.65% |
| AMD250117P00195000 | 2024-05-01 12:19PM EDT | 2025-01-17 | 55.94 | 47.65 | 50.15 | 0.00 | - | 5 | 1,361 | 39.10% |
| AMD250321P00195000 | 2024-05-09 10:22AM EDT | 2025-03-21 | 50.75 | 49.30 | 50.25 | 0.00 | - | 1 | 87 | 35.20% |
| AMD250620P00195000 | 2024-05-02 2:07PM EDT | 2025-06-20 | 56.66 | 51.50 | 54.30 | 0.00 | - | 1 | 330 | 38.21% |
| AMD250815P00195000 | 2024-05-08 11:41AM EDT | 2025-08-15 | 52.53 | 52.45 | 55.50 | 0.00 | - | 100 | 102 | 37.73% |
| AMD251219P00195000 | 2024-05-01 12:36PM EDT | 2025-12-19 | 61.13 | 54.25 | 56.55 | 0.00 | - | 10 | 52 | 34.91% |
| AMD260116P00195000 | 2024-05-03 10:32AM EDT | 2026-01-16 | 58.30 | 54.20 | 58.50 | 0.00 | - | 1 | 211 | 36.71% |
| AMD260618P00195000 | 2024-05-03 11:41AM EDT | 2026-06-18 | 61.09 | 57.15 | 59.55 | 0.00 | - | 1 | 7 | 34.11% |
| AMD261218P00195000 | 2024-05-06 10:13AM EDT | 2026-12-18 | 60.15 | 59.90 | 62.00 | 0.00 | - | 2 | 131 | 33.23% |
© 2024 Yahoo. All rights reserved.