Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:370.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00370000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 513 | 87.50% |
| AMD240719C00370000 | 2024-05-23 9:33AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1,000 | 227 | 69.14% |
| AMD240816C00370000 | 2024-05-22 3:58PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 174 | 59.57% |
| AMD240920C00370000 | 2024-05-17 10:54AM EDT | 2024-09-20 | 0.12 | 0.06 | 0.10 | 0.00 | - | 3 | 60 | 54.30% |
| AMD241018C00370000 | 2024-05-21 3:59PM EDT | 2024-10-18 | 0.19 | 0.12 | 0.17 | 0.00 | - | 30 | 320 | 52.15% |
| AMD241115C00370000 | 2024-05-20 1:12PM EDT | 2024-11-15 | 0.45 | 0.28 | 0.34 | 0.00 | - | 1 | 202 | 52.44% |
| AMD241220C00370000 | 2024-05-21 10:56AM EDT | 2024-12-20 | 0.65 | 0.48 | 0.58 | 0.00 | - | 1 | 44 | 51.54% |
| AMD250117C00370000 | 2024-05-23 11:14AM EDT | 2025-01-17 | 0.81 | 0.68 | 0.81 | -0.08 | -8.99% | 3 | 188 | 50.95% |
| AMD250620C00370000 | 2024-05-22 11:50AM EDT | 2025-06-20 | 3.45 | 2.11 | 2.90 | 0.00 | - | 1 | 32 | 50.78% |
| AMD250815C00370000 | 2024-05-16 11:53AM EDT | 2025-08-15 | 4.65 | 2.83 | 4.25 | 0.00 | - | 4 | 51 | 51.74% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 2025-12-19 | 7.50 | 4.55 | 4.85 | 0.00 | - | 2 | 7 | 47.19% |
| AMD260116C00370000 | 2024-05-23 12:29PM EDT | 2026-01-16 | 7.27 | 5.65 | 7.05 | -0.43 | -5.58% | 2 | 39 | 50.74% |
| AMD260618C00370000 | 2024-05-15 11:02AM EDT | 2026-06-18 | 9.16 | 9.65 | 10.45 | 0.00 | - | 20 | 71 | 50.18% |
| AMD261218C00370000 | 2024-05-16 10:52AM EDT | 2026-12-18 | 15.50 | 13.65 | 15.60 | 0.00 | - | 1 | 237 | 50.83% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00370000 | 2024-05-10 11:02AM EDT | 2025-01-17 | 218.44 | 209.85 | 210.65 | 0.00 | - | 6 | 0 | 0.00% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 74.69% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 53.08% |
© 2024 Yahoo. All rights reserved.