Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:130.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00130000 | 2024-05-10 1:16PM EDT | 2024-05-10 | 22.20 | 22.10 | 22.25 | +3.70 | +20.00% | 2 | 52 | 0.00% |
| AMD240517C00130000 | 2024-05-10 10:27AM EDT | 2024-05-17 | 22.64 | 22.10 | 22.55 | -0.50 | -2.16% | 3 | 356 | 63.87% |
| AMD240524C00130000 | 2024-05-10 1:18PM EDT | 2024-05-24 | 22.70 | 22.60 | 22.85 | -0.70 | -2.99% | 8 | 1,205 | 52.05% |
| AMD240531C00130000 | 2024-05-10 12:59PM EDT | 2024-05-31 | 23.09 | 22.60 | 23.00 | -1.41 | -5.76% | 21 | 33 | 48.39% |
| AMD240607C00130000 | 2024-05-09 1:14PM EDT | 2024-06-07 | 24.00 | 23.15 | 23.50 | 0.00 | - | 1 | 29 | 48.93% |
| AMD240614C00130000 | 2024-05-10 9:39AM EDT | 2024-06-14 | 27.20 | 23.60 | 23.90 | +4.05 | +17.49% | 7 | 4 | 48.06% |
| AMD240621C00130000 | 2024-05-10 10:20AM EDT | 2024-06-21 | 24.90 | 23.90 | 24.10 | +0.40 | +1.63% | 9 | 7,055 | 45.74% |
| AMD240719C00130000 | 2024-05-10 10:31AM EDT | 2024-07-19 | 25.50 | 25.55 | 25.75 | -0.39 | -1.51% | 8 | 550 | 45.53% |
| AMD240816C00130000 | 2024-05-10 9:32AM EDT | 2024-08-16 | 27.51 | 27.80 | 28.05 | -0.71 | -2.52% | 105 | 344 | 48.68% |
| AMD240920C00130000 | 2024-05-10 11:37AM EDT | 2024-09-20 | 29.45 | 29.90 | 30.05 | -4.80 | -14.01% | 2 | 1,536 | 48.85% |
| AMD241018C00130000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 31.80 | 31.30 | 31.60 | 0.00 | - | 7 | 254 | 49.20% |
| AMD241115C00130000 | 2024-05-10 11:34AM EDT | 2024-11-15 | 33.45 | 33.55 | 33.60 | -1.10 | -3.18% | 1 | 356 | 50.92% |
| AMD241220C00130000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 34.80 | 35.05 | 35.45 | 0.00 | - | 6 | 194 | 51.01% |
| AMD250117C00130000 | 2024-05-10 9:53AM EDT | 2025-01-17 | 36.56 | 36.20 | 36.95 | -0.13 | -0.35% | 8 | 7,292 | 51.22% |
| AMD250321C00130000 | 2024-05-09 12:58PM EDT | 2025-03-21 | 39.20 | 39.50 | 39.70 | -1.01 | -2.51% | 12 | 77 | 52.14% |
| AMD250620C00130000 | 2024-05-08 10:28AM EDT | 2025-06-20 | 45.77 | 43.30 | 43.50 | 0.00 | - | 1 | 410 | 52.89% |
| AMD250815C00130000 | 2024-05-06 11:46AM EDT | 2025-08-15 | 49.27 | 45.10 | 46.65 | 0.00 | - | 5 | 38 | 53.83% |
| AMD251219C00130000 | 2024-05-02 9:46AM EDT | 2025-12-19 | 45.43 | 49.70 | 50.05 | 0.00 | - | 1 | 585 | 53.81% |
| AMD260116C00130000 | 2024-05-08 1:03PM EDT | 2026-01-16 | 50.48 | 50.50 | 51.05 | -1.51 | -2.90% | 1 | 276 | 53.92% |
| AMD260618C00130000 | 2024-05-06 10:50AM EDT | 2026-06-18 | 58.40 | 55.15 | 55.65 | 0.00 | - | 1 | 9 | 54.48% |
| AMD261218C00130000 | 2024-05-02 1:51PM EDT | 2026-12-18 | 55.86 | 59.10 | 60.60 | 0.00 | - | 21 | 74 | 54.42% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00130000 | 2024-05-10 11:05AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,524 | 106.25% |
| AMD240517P00130000 | 2024-05-10 12:52PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 617 | 5,694 | 45.31% |
| AMD240524P00130000 | 2024-05-10 1:15PM EDT | 2024-05-24 | 0.18 | 0.16 | 0.18 | -0.03 | -14.29% | 72 | 1,472 | 43.56% |
| AMD240531P00130000 | 2024-05-10 1:10PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.32 | -0.05 | -13.51% | 65 | 1,047 | 40.19% |
| AMD240607P00130000 | 2024-05-10 1:33PM EDT | 2024-06-07 | 0.55 | 0.53 | 0.56 | -0.06 | -9.84% | 81 | 575 | 39.72% |
| AMD240614P00130000 | 2024-05-10 1:49PM EDT | 2024-06-14 | 0.82 | 0.80 | 0.85 | -0.04 | -4.71% | 41 | 209 | 39.70% |
| AMD240621P00130000 | 2024-05-10 1:47PM EDT | 2024-06-21 | 1.06 | 1.03 | 1.06 | -0.04 | -3.64% | 389 | 7,341 | 38.65% |
| AMD240628P00130000 | 2024-05-10 1:40PM EDT | 2024-06-28 | 1.27 | 1.27 | 1.36 | -0.02 | -1.55% | 4 | 117 | 38.64% |
| AMD240719P00130000 | 2024-05-10 1:42PM EDT | 2024-07-19 | 2.08 | 2.08 | 2.11 | -0.10 | -4.59% | 74 | 3,083 | 37.57% |
| AMD240816P00130000 | 2024-05-10 12:06PM EDT | 2024-08-16 | 3.97 | 3.70 | 3.80 | +0.17 | +4.47% | 16 | 2,314 | 40.15% |
| AMD240920P00130000 | 2024-05-10 10:55AM EDT | 2024-09-20 | 5.30 | 5.05 | 5.10 | +0.10 | +1.92% | 15 | 6,756 | 39.45% |
| AMD241018P00130000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 6.00 | 6.05 | 6.15 | -0.15 | -2.44% | 283 | 1,785 | 39.34% |
| AMD241115P00130000 | 2024-05-10 1:01PM EDT | 2024-11-15 | 7.60 | 7.55 | 7.65 | -0.15 | -1.94% | 26 | 1,878 | 40.72% |
| AMD241220P00130000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 8.60 | 8.65 | 8.75 | -0.15 | -1.71% | 3 | 1,524 | 40.31% |
| AMD250117P00130000 | 2024-05-10 11:13AM EDT | 2025-01-17 | 9.65 | 9.40 | 9.55 | +0.07 | +0.73% | 31 | 11,318 | 39.97% |
| AMD250321P00130000 | 2024-05-10 10:14AM EDT | 2025-03-21 | 11.05 | 11.30 | 11.45 | -0.30 | -2.64% | 1 | 5,306 | 39.86% |
| AMD250620P00130000 | 2024-05-10 11:07AM EDT | 2025-06-20 | 13.95 | 13.60 | 13.85 | +0.30 | +2.20% | 1 | 6,211 | 39.60% |
| AMD250815P00130000 | 2024-05-09 3:47PM EDT | 2025-08-15 | 15.10 | 14.95 | 16.45 | 0.00 | - | 120 | 261 | 41.62% |
| AMD251219P00130000 | 2024-05-09 1:25PM EDT | 2025-12-19 | 17.74 | 17.45 | 17.75 | 0.00 | - | 1 | 597 | 38.89% |
| AMD260116P00130000 | 2024-05-09 2:33PM EDT | 2026-01-16 | 18.13 | 17.90 | 18.25 | 0.00 | - | 203 | 2,654 | 38.74% |
| AMD260618P00130000 | 2024-05-08 9:39AM EDT | 2026-06-18 | 19.89 | 20.35 | 20.90 | 0.00 | - | 10 | 435 | 38.20% |
| AMD261218P00130000 | 2024-05-09 3:26PM EDT | 2026-12-18 | 23.20 | 22.90 | 23.60 | 0.00 | - | 16 | 188 | 37.57% |
© 2024 Yahoo. All rights reserved.