Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00350000 | 2024-04-15 2:39PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 350.00% |
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 165.63% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 125.00% |
| AMD240621C00350000 | 2024-05-01 1:52PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 7 | 2,260 | 75.78% |
| AMD240719C00350000 | 2024-05-01 1:02PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.54 | -0.06 | -66.67% | 141 | 1,084 | 81.64% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.12 | 0.02 | 0.09 | -0.04 | -25.00% | 1 | 261 | 58.59% |
| AMD240920C00350000 | 2024-05-01 12:16PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.14 | -0.14 | -56.00% | 2 | 856 | 55.08% |
| AMD241018C00350000 | 2024-04-30 9:48AM EDT | 2024-10-18 | 0.45 | 0.13 | 0.23 | 0.00 | - | 1 | 1,177 | 52.73% |
| AMD241115C00350000 | 2024-05-01 9:51AM EDT | 2024-11-15 | 0.38 | 0.29 | 0.43 | -0.37 | -49.33% | 21 | 187 | 53.32% |
| AMD241220C00350000 | 2024-05-01 11:03AM EDT | 2024-12-20 | 0.55 | 0.45 | 0.60 | -0.65 | -54.17% | 3 | 464 | 51.76% |
| AMD250117C00350000 | 2024-05-01 1:33PM EDT | 2025-01-17 | 0.69 | 0.59 | 0.76 | -0.81 | -54.00% | 73 | 3,134 | 50.76% |
| AMD250321C00350000 | 2024-05-01 10:27AM EDT | 2025-03-21 | 1.25 | 0.27 | 1.90 | -1.05 | -45.65% | 6 | 67 | 54.32% |
| AMD250620C00350000 | 2024-05-01 3:39PM EDT | 2025-06-20 | 2.28 | 1.97 | 2.36 | -1.58 | -40.93% | 184 | 790 | 50.09% |
| AMD251219C00350000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 7.51 | 3.75 | 6.65 | 0.00 | - | 1 | 173 | 53.19% |
| AMD260116C00350000 | 2024-05-01 3:53PM EDT | 2026-01-16 | 5.50 | 5.15 | 5.75 | -1.00 | -15.38% | 5 | 516 | 50.02% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 7.75 | 9.45 | -1.85 | -17.05% | 379 | 1,120 | 50.08% |
| AMD261218C00350000 | 2024-05-01 3:32PM EDT | 2026-12-18 | 12.25 | 11.80 | 12.65 | -5.25 | -30.00% | 37 | 3,261 | 50.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.20 | 206.15 | 0.00 | - | - | 0 | 107.42% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 36.08% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 0.00% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 203.50 | 208.00 | 0.00 | - | 1 | 0 | 40.71% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 2026-12-18 | 180.35 | 203.50 | 208.00 | 0.00 | - | 2 | 0 | 32.92% |
© 2024 Yahoo. All rights reserved.