Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00390000 | 2024-04-30 12:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,896 | 137.50% |
| AMD240621C00390000 | 2024-05-01 11:51AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 1,121 | 78.13% |
| AMD240719C00390000 | 2024-05-01 11:18AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 150 | 748 | 65.63% |
| AMD240816C00390000 | 2024-05-01 3:20PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.05 | -0.07 | -87.50% | 13 | 1,818 | 61.33% |
| AMD240920C00390000 | 2024-05-01 2:07PM EDT | 2024-09-20 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 26 | 274 | 56.64% |
| AMD241018C00390000 | 2024-05-01 12:22PM EDT | 2024-10-18 | 0.11 | 0.06 | 0.15 | -0.17 | -60.71% | 4 | 491 | 54.79% |
| AMD241115C00390000 | 2024-05-01 11:31AM EDT | 2024-11-15 | 0.22 | 0.16 | 0.27 | -0.14 | -38.89% | 28 | 461 | 54.93% |
| AMD241220C00390000 | 2024-05-01 1:45PM EDT | 2024-12-20 | 0.33 | 0.26 | 0.37 | -0.37 | -52.86% | 12 | 782 | 53.03% |
| AMD250117C00390000 | 2024-05-01 3:43PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.50 | -0.40 | -48.19% | 73 | 1,398 | 52.49% |
| AMD250620C00390000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 1.50 | 1.30 | 1.81 | -1.20 | -44.44% | 144 | 1,325 | 50.38% |
| AMD250815C00390000 | 2024-05-01 3:38PM EDT | 2025-08-15 | 2.05 | 1.35 | 2.80 | -1.40 | -40.58% | 25 | 759 | 52.85% |
| AMD251219C00390000 | 2024-05-01 3:37PM EDT | 2025-12-19 | 4.00 | 3.15 | 4.75 | -1.50 | -27.27% | 72 | 364 | 50.51% |
| AMD260116C00390000 | 2024-05-01 3:34PM EDT | 2026-01-16 | 4.53 | 3.85 | 4.30 | -1.91 | -29.66% | 234 | 591 | 50.32% |
| AMD260618C00390000 | 2024-05-01 10:56AM EDT | 2026-06-18 | 7.00 | 6.00 | 6.90 | -3.00 | -30.00% | 1 | 57 | 50.61% |
| AMD261218C00390000 | 2024-05-01 3:51PM EDT | 2026-12-18 | 9.75 | 9.10 | 10.70 | -4.00 | -29.09% | 157 | 342 | 50.31% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00390000 | 2024-03-18 1:38PM EDT | 2024-05-17 | 198.55 | 235.30 | 236.70 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240621P00390000 | 2024-04-08 10:11AM EDT | 2024-06-21 | 219.35 | 244.80 | 246.40 | 0.00 | - | 50 | 0 | 125.73% |
| AMD241220P00390000 | 2024-03-21 10:11AM EDT | 2024-12-20 | 208.40 | 241.10 | 245.65 | 0.00 | - | - | 0 | 0.00% |
| AMD250117P00390000 | 2024-04-26 9:48AM EDT | 2025-01-17 | 235.08 | 243.50 | 246.80 | 0.00 | - | 20 | 0 | 59.91% |
| AMD250620P00390000 | 2024-03-20 9:30AM EDT | 2025-06-20 | 208.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AMD251219P00390000 | 2024-03-18 3:36PM EDT | 2025-12-19 | 198.50 | 233.50 | 238.50 | 0.00 | - | 79 | 0 | 0.00% |
| AMD260116P00390000 | 2024-03-18 12:50PM EDT | 2026-01-16 | 199.50 | 233.50 | 238.50 | 0.00 | - | 91 | 0 | 0.00% |
| AMD261218P00390000 | 2024-03-22 12:37PM EDT | 2026-12-18 | 212.65 | 241.00 | 246.00 | 0.00 | - | 2 | 0 | 26.69% |
© 2024 Yahoo. All rights reserved.