Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00060000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 84.80 | 91.90 | 92.85 | 0.00 | - | 15 | 2,205 | 139.94% |
| AMD240920C00060000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 91.15 | 92.80 | 93.75 | 0.00 | - | 9 | 130 | 97.49% |
| AMD241220C00060000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 90.49 | 93.85 | 94.90 | 0.00 | - | 1 | 10 | 86.52% |
| AMD250117C00060000 | 2024-05-09 2:49PM EDT | 2025-01-17 | 95.00 | 93.20 | 95.20 | 0.00 | - | 1 | 3,441 | 80.08% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 2025-03-21 | 99.73 | 94.75 | 96.15 | 0.00 | - | 1 | 3 | 80.54% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 2025-06-20 | 128.15 | 86.85 | 90.55 | 0.00 | - | 3 | 34 | 0.00% |
| AMD250815C00060000 | 2024-04-19 1:36PM EDT | 2025-08-15 | 95.15 | 94.50 | 99.45 | 0.00 | - | 1 | 2 | 74.18% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 2025-12-19 | 126.22 | 91.50 | 96.45 | 0.00 | - | 1 | 272 | 51.12% |
| AMD260116C00060000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 104.60 | 96.55 | 100.90 | 0.00 | - | 1 | 31 | 71.06% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 2026-06-18 | 117.11 | 99.00 | 103.10 | 0.00 | - | 2 | 5 | 71.06% |
| AMD261218C00060000 | 2024-05-03 10:59AM EDT | 2026-12-18 | 99.10 | 100.05 | 104.95 | 0.00 | - | 3 | 38 | 67.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00060000 | 2024-05-10 1:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,192 | 84.38% |
| AMD240920P00060000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 0.10 | 0.07 | 0.10 | 0.00 | - | 15 | 2,736 | 62.70% |
| AMD241220P00060000 | 2024-05-10 2:56PM EDT | 2024-12-20 | 0.23 | 0.17 | 0.27 | -0.02 | -8.00% | 10 | 499 | 54.79% |
| AMD250117P00060000 | 2024-05-10 3:15PM EDT | 2025-01-17 | 0.30 | 0.23 | 0.30 | -0.02 | -6.25% | 1 | 13,932 | 53.03% |
| AMD250620P00060000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 0.93 | 0.00 | 0.80 | 0.00 | - | 5 | 414 | 50.29% |
| AMD250815P00060000 | 2024-05-01 12:57PM EDT | 2025-08-15 | 1.04 | 0.02 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| AMD251219P00060000 | 2024-05-08 10:55AM EDT | 2025-12-19 | 1.50 | 1.29 | 1.50 | 0.00 | - | 1 | 3,412 | 47.57% |
| AMD260116P00060000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 1.95 | 1.39 | 1.63 | 0.00 | - | 1 | 429 | 47.35% |
| AMD260618P00060000 | 2024-05-09 1:41PM EDT | 2026-06-18 | 1.62 | 1.86 | 2.20 | 0.00 | - | 3 | 7 | 45.52% |
| AMD261218P00060000 | 2024-05-06 9:35AM EDT | 2026-12-18 | 3.15 | 2.62 | 3.15 | 0.00 | - | 5 | 1,500 | 44.95% |
© 2024 Yahoo. All rights reserved.