Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:60.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00060000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 84.80 | 84.90 | 85.90 | 0.00 | - | 15 | 2,205 | 136.47% |
| AMD240920C00060000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 91.15 | 86.05 | 87.10 | 0.00 | - | 9 | 130 | 99.51% |
| AMD241220C00060000 | 2024-05-01 10:20AM EDT | 2024-12-20 | 90.49 | 86.95 | 88.25 | 0.00 | - | 1 | 10 | 86.63% |
| AMD250117C00060000 | 2024-05-01 11:37AM EDT | 2025-01-17 | 86.69 | 87.35 | 88.45 | 0.00 | - | 404 | 3,444 | 84.08% |
| AMD250321C00060000 | 2024-04-18 10:52AM EDT | 2025-03-21 | 99.73 | 86.80 | 89.70 | 0.00 | - | 1 | 3 | 77.70% |
| AMD250620C00060000 | 2024-04-01 3:49PM EDT | 2025-06-20 | 128.15 | 86.85 | 90.55 | 0.00 | - | 3 | 34 | 71.09% |
| AMD250815C00060000 | 2024-04-19 1:36PM EDT | 2025-08-15 | 95.15 | 88.00 | 92.40 | 0.00 | - | 1 | 2 | 73.80% |
| AMD251219C00060000 | 2024-03-21 2:13PM EDT | 2025-12-19 | 126.22 | 91.50 | 96.45 | 0.00 | - | 1 | 272 | 79.47% |
| AMD260116C00060000 | 2024-04-29 3:45PM EDT | 2026-01-16 | 104.60 | 90.05 | 93.45 | 0.00 | - | 1 | 31 | 69.87% |
| AMD260618C00060000 | 2024-04-09 1:33PM EDT | 2026-06-18 | 117.11 | 91.65 | 96.45 | 0.00 | - | 2 | 5 | 69.84% |
| AMD261218C00060000 | 2024-05-02 10:04AM EDT | 2026-12-18 | 94.00 | 93.55 | 98.45 | -5.00 | -5.05% | 1 | 38 | 68.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00060000 | 2024-05-01 2:09PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 8,192 | 81.25% |
| AMD240920P00060000 | 2024-05-01 10:20AM EDT | 2024-09-20 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 2,750 | 61.13% |
| AMD241220P00060000 | 2024-05-01 1:43PM EDT | 2024-12-20 | 0.33 | 0.28 | 0.32 | 0.00 | - | 2 | 499 | 53.96% |
| AMD250117P00060000 | 2024-05-01 1:56PM EDT | 2025-01-17 | 0.42 | 0.37 | 0.47 | 0.00 | - | 25 | 13,950 | 53.81% |
| AMD250620P00060000 | 2024-04-30 1:58PM EDT | 2025-06-20 | 0.93 | 0.07 | 1.81 | 0.00 | - | 5 | 414 | 57.02% |
| AMD250815P00060000 | 2024-05-01 12:57PM EDT | 2025-08-15 | 1.04 | 0.27 | 1.38 | 0.00 | - | 1 | 37 | 50.28% |
| AMD251219P00060000 | 2024-05-01 3:09PM EDT | 2025-12-19 | 1.60 | 0.00 | 2.00 | 0.00 | - | 1 | 3,413 | 48.71% |
| AMD260116P00060000 | 2024-05-01 1:58PM EDT | 2026-01-16 | 1.95 | 1.37 | 2.89 | 0.00 | - | 1 | 429 | 52.38% |
| AMD260618P00060000 | 2024-05-01 2:42PM EDT | 2026-06-18 | 2.45 | 0.00 | 3.85 | 0.00 | - | 1 | 5 | 50.98% |
| AMD261218P00060000 | 2024-05-01 12:25PM EDT | 2026-12-18 | 3.55 | 2.33 | 3.80 | 0.00 | - | 22 | 1,500 | 45.69% |
© 2024 Yahoo. All rights reserved.