Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:310.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00310000 | 2024-04-10 1:53PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 250.00% |
| AMD240510C00310000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 145.31% |
| AMD240517C00310000 | 2024-04-29 3:47PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,380 | 106.25% |
| AMD240621C00310000 | 2024-05-01 11:34AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.53 | -0.04 | -66.67% | 3 | 589 | 88.77% |
| AMD240719C00310000 | 2024-05-01 2:43PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.07 | -0.09 | -60.00% | 61 | 895 | 59.77% |
| AMD240816C00310000 | 2024-05-01 3:26PM EDT | 2024-08-16 | 0.13 | 0.10 | 0.12 | -0.21 | -61.76% | 25 | 2,103 | 55.27% |
| AMD240920C00310000 | 2024-05-01 3:01PM EDT | 2024-09-20 | 0.24 | 0.17 | 0.26 | -0.34 | -58.62% | 33 | 677 | 52.00% |
| AMD241018C00310000 | 2024-05-01 11:42AM EDT | 2024-10-18 | 0.39 | 0.29 | 0.39 | -0.56 | -58.95% | 1 | 420 | 50.49% |
| AMD241115C00310000 | 2024-05-01 12:47PM EDT | 2024-11-15 | 0.64 | 0.57 | 0.73 | -0.88 | -57.89% | 149 | 156 | 51.47% |
| AMD241220C00310000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 0.90 | 0.84 | 0.99 | -1.10 | -55.00% | 54 | 732 | 50.17% |
| AMD250117C00310000 | 2024-05-01 3:02PM EDT | 2025-01-17 | 1.40 | 1.10 | 1.65 | -1.09 | -43.78% | 3 | 1,269 | 50.95% |
| AMD250321C00310000 | 2024-05-01 3:00PM EDT | 2025-03-21 | 2.30 | 1.49 | 2.40 | -1.36 | -37.16% | 2 | 15 | 51.11% |
| AMD250620C00310000 | 2024-05-01 1:34PM EDT | 2025-06-20 | 3.90 | 1.99 | 4.50 | -1.90 | -32.76% | 6 | 333 | 52.30% |
| AMD250815C00310000 | 2024-04-29 12:16PM EDT | 2025-08-15 | 7.66 | 3.80 | 5.10 | 0.00 | - | 4 | 105 | 50.71% |
| AMD251219C00310000 | 2024-05-01 1:58PM EDT | 2025-12-19 | 7.00 | 5.85 | 7.40 | -4.85 | -40.93% | 1 | 55 | 49.97% |
| AMD260116C00310000 | 2024-04-26 3:39PM EDT | 2026-01-16 | 11.05 | 6.20 | 8.90 | 0.00 | - | 3 | 415 | 51.66% |
| AMD260618C00310000 | 2024-04-04 2:58PM EDT | 2026-06-18 | 20.40 | 10.75 | 12.20 | 0.00 | - | 5 | 10 | 50.31% |
| AMD261218C00310000 | 2024-05-01 1:56PM EDT | 2026-12-18 | 15.50 | 14.75 | 16.55 | -3.40 | -17.99% | 57 | 152 | 50.60% |
Putsfor3 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 | 165.00 | 166.65 | 0.00 | - | 1 | 0 | 137.31% |
| AMD240621P00310000 | 2024-03-19 10:12AM EDT | 2024-06-21 | 130.49 | 154.25 | 155.45 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 0.00% |
| 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 | 163.50 | 167.40 | 0.00 | - | 5 | 0 | 56.08% |
| AMD250117P00310000 | 2024-04-04 2:06PM EDT | 2025-01-17 | 134.40 | 164.70 | 166.80 | 0.00 | - | 1 | 1 | 48.88% |
| 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 | 26.78% |
| AMD260116P00310000 | 2024-04-23 9:40AM EDT | 2026-01-16 | 158.11 | 163.50 | 168.00 | 0.00 | - | 1 | 1 | 36.57% |
| AMD261218P00310000 | 2024-04-03 1:43PM EDT | 2026-12-18 | 134.74 | 163.50 | 168.00 | 0.00 | - | 10 | 10 | 29.58% |
© 2024 Yahoo. All rights reserved.