Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:85.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00085000 | 2024-05-03 11:51AM EDT | 2024-05-10 | 64.54 | 70.00 | 70.95 | 0.00 | - | 1 | 3 | 244.14% |
| AMD240517C00085000 | 2024-05-02 11:04AM EDT | 2024-05-17 | 59.69 | 69.85 | 71.35 | 0.00 | - | 1 | 55 | 188.77% |
| AMD240524C00085000 | 2024-04-24 10:53AM EDT | 2024-05-24 | 68.64 | 69.55 | 71.35 | 0.00 | - | - | 2 | 150.00% |
| AMD240531C00085000 | 2024-04-23 3:44PM EDT | 2024-05-31 | 68.00 | 69.75 | 71.30 | 0.00 | - | - | 1 | 126.17% |
| AMD240621C00085000 | 2024-05-02 11:04AM EDT | 2024-06-21 | 60.26 | 70.40 | 71.20 | 0.00 | - | 2 | 2,442 | 66.41% |
| AMD240719C00085000 | 2024-04-03 1:39PM EDT | 2024-07-19 | 97.75 | 66.05 | 66.65 | 0.00 | - | 20 | 97 | 0.00% |
| AMD240816C00085000 | 2024-05-01 1:13PM EDT | 2024-08-16 | 61.00 | 71.20 | 72.35 | 0.00 | - | 1 | 43 | 71.61% |
| AMD240920C00085000 | 2024-05-01 2:47PM EDT | 2024-09-20 | 63.57 | 72.05 | 72.90 | 0.00 | - | 1 | 137 | 69.63% |
| AMD241018C00085000 | 2024-04-26 1:09PM EDT | 2024-10-18 | 76.09 | 72.20 | 73.35 | 0.00 | - | 1 | 1 | 66.09% |
| AMD241115C00085000 | 2024-05-01 12:20PM EDT | 2024-11-15 | 61.71 | 72.95 | 74.25 | 0.00 | - | 2 | 2 | 67.00% |
| AMD241220C00085000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 79.50 | 73.90 | 74.95 | 0.00 | - | 11 | 38 | 66.44% |
| AMD250117C00085000 | 2024-05-01 9:30AM EDT | 2025-01-17 | 66.93 | 74.50 | 75.85 | 0.00 | - | 1 | 1,668 | 66.49% |
| AMD250321C00085000 | 2024-04-30 3:23PM EDT | 2025-03-21 | 81.40 | 74.20 | 77.85 | 0.00 | - | 5 | 7 | 63.18% |
| AMD250620C00085000 | 2024-04-18 12:50PM EDT | 2025-06-20 | 79.10 | 76.10 | 78.60 | 0.00 | - | 1 | 58 | 60.37% |
| AMD250815C00085000 | 2024-04-05 12:13PM EDT | 2025-08-15 | 95.53 | 72.90 | 75.75 | 0.00 | - | 6 | 9 | 51.34% |
| AMD251219C00085000 | 2024-04-30 2:16PM EDT | 2025-12-19 | 86.50 | 79.90 | 84.00 | 0.00 | - | 12 | 298 | 62.27% |
| AMD260116C00085000 | 2024-05-06 10:04AM EDT | 2026-01-16 | 82.00 | 81.60 | 82.80 | +4.00 | +5.13% | 1 | 80 | 61.46% |
| AMD260618C00085000 | 2024-04-22 12:11PM EDT | 2026-06-18 | 79.16 | 83.05 | 86.10 | 0.00 | - | 6 | 5 | 60.08% |
| AMD261218C00085000 | 2024-05-01 3:43PM EDT | 2026-12-18 | 79.50 | 85.70 | 90.25 | 0.00 | - | 5 | 31 | 60.34% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00085000 | 2024-04-23 9:32AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 18 | 162.50% |
| AMD240517P00085000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 106.25% |
| AMD240524P00085000 | 2024-05-01 3:54PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 1 | 115.43% |
| AMD240607P00085000 | 2024-05-03 12:51PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 70.31% |
| AMD240621P00085000 | 2024-05-06 9:58AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1 | 15,669 | 64.06% |
| AMD240719P00085000 | 2024-05-03 12:06PM EDT | 2024-07-19 | 0.10 | 0.07 | 0.09 | 0.00 | - | 4 | 831 | 55.86% |
| AMD240816P00085000 | 2024-05-03 3:56PM EDT | 2024-08-16 | 0.22 | 0.18 | 0.22 | 0.00 | - | 27 | 265 | 53.81% |
| AMD240920P00085000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 0.40 | 0.35 | 0.41 | -0.07 | -14.89% | 5 | 7,067 | 51.37% |
| AMD241018P00085000 | 2024-05-03 11:22AM EDT | 2024-10-18 | 0.65 | 0.48 | 0.56 | 0.00 | - | 3 | 162 | 50.10% |
| AMD241115P00085000 | 2024-05-03 11:26AM EDT | 2024-11-15 | 0.98 | 0.74 | 0.84 | 0.00 | - | 1 | 366 | 50.10% |
| AMD241220P00085000 | 2024-05-02 2:06PM EDT | 2024-12-20 | 1.35 | 0.97 | 1.09 | 0.00 | - | 21 | 300 | 48.68% |
| AMD250117P00085000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 1.31 | 1.21 | 1.33 | -0.11 | -7.75% | 6 | 10,648 | 48.02% |
| AMD250321P00085000 | 2024-05-03 11:32AM EDT | 2025-03-21 | 2.09 | 1.23 | 2.03 | 0.00 | - | 1 | 538 | 47.66% |
| AMD250620P00085000 | 2024-05-03 10:50AM EDT | 2025-06-20 | 3.10 | 2.27 | 3.05 | 0.00 | - | 145 | 1,875 | 46.96% |
| AMD250815P00085000 | 2024-04-18 9:54AM EDT | 2025-08-15 | 3.97 | 2.62 | 3.40 | 0.00 | - | 1 | 98 | 45.48% |
| AMD251219P00085000 | 2024-04-30 2:41PM EDT | 2025-12-19 | 4.40 | 3.10 | 4.65 | 0.00 | - | 1 | 1,211 | 44.51% |
| AMD260116P00085000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 4.75 | 4.55 | 5.30 | -1.25 | -20.83% | 3 | 1,567 | 45.45% |
| AMD260618P00085000 | 2024-03-01 3:31PM EDT | 2026-06-18 | 5.20 | 3.20 | 7.05 | 0.00 | - | 1 | 6 | 45.12% |
| AMD261218P00085000 | 2024-05-02 10:39AM EDT | 2026-12-18 | 9.21 | 7.25 | 8.20 | 0.00 | - | 1 | 950 | 43.02% |
© 2024 Yahoo. All rights reserved.