Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00070000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 77.85 | 79.70 | 81.40 | +3.05 | +4.08% | 2 | 68 | 237.11% |
| AMD240621C00070000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 84.00 | 80.45 | 81.55 | 0.00 | - | 2 | 1,007 | 108.98% |
| AMD240719C00070000 | 2024-04-17 2:46PM EDT | 2024-07-19 | 88.44 | 81.00 | 81.90 | 0.00 | - | 1 | 19 | 99.17% |
| AMD240920C00070000 | 2024-05-02 3:00PM EDT | 2024-09-20 | 77.88 | 81.75 | 82.90 | 0.00 | - | 8 | 62 | 85.45% |
| AMD241220C00070000 | 2024-05-02 3:00PM EDT | 2024-12-20 | 81.00 | 82.95 | 84.20 | +1.82 | +2.30% | 1 | 9 | 76.42% |
| AMD250117C00070000 | 2024-05-03 12:03PM EDT | 2025-01-17 | 83.50 | 83.45 | 84.55 | +4.20 | +5.30% | 2 | 1,466 | 74.94% |
| AMD250321C00070000 | 2024-04-19 11:48AM EDT | 2025-03-21 | 84.76 | 82.60 | 85.85 | 0.00 | - | 2 | 5 | 68.45% |
| AMD250620C00070000 | 2024-05-02 3:10PM EDT | 2025-06-20 | 82.05 | 84.20 | 87.90 | 0.00 | - | 1 | 64 | 68.73% |
| AMD250815C00070000 | 2024-05-01 11:18AM EDT | 2025-08-15 | 80.60 | 84.55 | 89.45 | 0.00 | - | 1 | 2 | 68.18% |
| AMD251219C00070000 | 2024-05-01 11:19AM EDT | 2025-12-19 | 82.50 | 86.60 | 91.25 | 0.00 | - | 1 | 112 | 66.77% |
| AMD260116C00070000 | 2024-04-30 12:57PM EDT | 2026-01-16 | 98.00 | 87.15 | 91.00 | 0.00 | - | 1 | 29 | 65.70% |
| AMD260618C00070000 | 2024-05-03 11:00AM EDT | 2026-06-18 | 89.40 | 90.60 | 93.40 | +0.45 | +0.51% | 80 | 24 | 66.60% |
| AMD261218C00070000 | 2024-04-12 11:55AM EDT | 2026-12-18 | 107.80 | 92.40 | 95.90 | 0.00 | - | 2 | 13 | 64.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00070000 | 2024-04-22 10:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 2,252 | 128.13% |
| AMD240621P00070000 | 2024-05-02 2:37PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 22 | 15,920 | 75.00% |
| AMD240719P00070000 | 2024-05-02 2:46PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 855 | 62.11% |
| AMD240920P00070000 | 2024-05-02 1:27PM EDT | 2024-09-20 | 0.21 | 0.14 | 0.21 | 0.00 | - | 5 | 1,800 | 56.54% |
| AMD241220P00070000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 0.52 | 0.46 | 0.54 | -0.08 | -13.33% | 5 | 331 | 51.71% |
| AMD250117P00070000 | 2024-05-03 1:56PM EDT | 2025-01-17 | 0.65 | 0.58 | 0.68 | -0.05 | -7.14% | 5 | 20,383 | 50.88% |
| AMD250321P00070000 | 2024-04-24 9:30AM EDT | 2025-03-21 | 1.00 | 0.00 | 1.86 | 0.00 | - | 1 | 17 | 57.29% |
| AMD250620P00070000 | 2024-05-02 1:35PM EDT | 2025-06-20 | 1.13 | 0.40 | 2.50 | 0.00 | - | 5 | 1,540 | 54.49% |
| AMD250815P00070000 | 2024-05-02 10:05AM EDT | 2025-08-15 | 1.90 | 0.75 | 2.15 | 0.00 | - | 100 | 122 | 49.18% |
| AMD251219P00070000 | 2024-05-03 2:52PM EDT | 2025-12-19 | 2.59 | 2.35 | 2.79 | -0.31 | -10.69% | 1 | 6,528 | 46.74% |
| AMD260116P00070000 | 2024-05-03 1:59PM EDT | 2026-01-16 | 2.75 | 2.52 | 3.55 | +0.08 | +3.00% | 1 | 788 | 48.90% |
| AMD260618P00070000 | 2024-05-03 11:46AM EDT | 2026-06-18 | 3.12 | 2.43 | 3.95 | -0.33 | -9.57% | 3 | 728 | 45.23% |
| AMD261218P00070000 | 2024-05-03 3:54PM EDT | 2026-12-18 | 4.37 | 2.81 | 5.00 | -0.31 | -6.62% | 5 | 434 | 43.82% |
© 2024 Yahoo. All rights reserved.