Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00360000 | 2024-04-01 1:35PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 1 | 293.75% |
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 162.50% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 353 | 125.00% |
| AMD240621C00360000 | 2024-05-01 12:08PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 835 | 5,591 | 77.34% |
| AMD240719C00360000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 100 | 2,874 | 64.84% |
| AMD240816C00360000 | 2024-04-26 10:33AM EDT | 2024-08-16 | 0.10 | 0.01 | 0.08 | 0.00 | - | 4 | 68 | 58.79% |
| AMD240920C00360000 | 2024-05-01 12:53PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.13 | -0.15 | -60.00% | 32 | 1,625 | 54.69% |
| AMD241018C00360000 | 2024-04-30 12:30PM EDT | 2024-10-18 | 0.40 | 0.11 | 0.20 | 0.00 | - | 2 | 243 | 53.03% |
| AMD241115C00360000 | 2024-04-24 11:27AM EDT | 2024-11-15 | 0.51 | 0.27 | 0.39 | 0.00 | - | 32 | 177 | 53.91% |
| AMD241220C00360000 | 2024-05-01 11:12AM EDT | 2024-12-20 | 0.47 | 0.39 | 0.53 | -0.45 | -48.91% | 431 | 1,638 | 52.00% |
| AMD250117C00360000 | 2024-05-01 3:19PM EDT | 2025-01-17 | 0.65 | 0.58 | 0.69 | -0.56 | -46.28% | 211 | 4,571 | 51.47% |
| AMD250321C00360000 | 2024-05-01 10:20AM EDT | 2025-03-21 | 1.20 | 0.64 | 2.35 | -0.92 | -43.40% | 2 | 87 | 53.10% |
| AMD250620C00360000 | 2024-05-01 2:53PM EDT | 2025-06-20 | 2.09 | 1.83 | 2.36 | -1.61 | -43.51% | 317 | 1,623 | 51.17% |
| AMD251219C00360000 | 2024-05-01 1:57PM EDT | 2025-12-19 | 4.70 | 3.50 | 5.75 | -2.65 | -36.05% | 3 | 264 | 52.19% |
| AMD260116C00360000 | 2024-05-01 1:54PM EDT | 2026-01-16 | 5.30 | 4.80 | 5.70 | -2.90 | -35.37% | 44 | 832 | 50.90% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 7.15 | 8.65 | -1.84 | -18.87% | 2 | 2 | 51.09% |
| AMD261218C00360000 | 2024-04-23 9:50AM EDT | 2026-12-18 | 13.20 | 10.80 | 12.50 | 0.00 | - | 193 | 216 | 50.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 215.20 | 216.10 | 0.00 | - | 4 | 0 | 107.28% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 2025-01-17 | 191.00 | 214.70 | 216.80 | 0.00 | - | 1 | 0 | 56.06% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 0.00% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 213.00 | 218.00 | 0.00 | - | - | 0 | 37.35% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 213.00 | 218.00 | 0.00 | - | 2 | 0 | 33.66% |
© 2024 Yahoo. All rights reserved.