Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00270000 | 2024-05-06 9:33AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,125 | 96.88% |
| AMD240524C00270000 | 2024-05-06 3:45PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | 55 | 64 | 88.28% |
| AMD240531C00270000 | 2024-04-26 3:19PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 68.75% |
| AMD240607C00270000 | 2024-04-30 10:39AM EDT | 2024-06-07 | 0.14 | 0.00 | 0.02 | 0.00 | - | - | 2 | 60.94% |
| AMD240621C00270000 | 2024-05-07 11:36AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 25 | 4,144 | 57.03% |
| AMD240719C00270000 | 2024-05-06 9:45AM EDT | 2024-07-19 | 0.12 | 0.09 | 0.11 | 0.00 | - | 4 | 1,827 | 50.20% |
| AMD240816C00270000 | 2024-05-06 10:50AM EDT | 2024-08-16 | 0.35 | 0.27 | 0.31 | 0.00 | - | 2 | 965 | 49.46% |
| AMD240920C00270000 | 2024-05-06 2:20PM EDT | 2024-09-20 | 0.70 | 0.59 | 0.64 | 0.00 | - | 16 | 1,328 | 47.75% |
| AMD241018C00270000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 0.94 | 0.94 | 0.98 | -0.14 | -12.96% | 1 | 550 | 46.92% |
| AMD241115C00270000 | 2024-05-07 10:49AM EDT | 2024-11-15 | 1.82 | 1.65 | 1.71 | -0.03 | -1.62% | 9 | 2,313 | 48.45% |
| AMD241220C00270000 | 2024-05-06 2:57PM EDT | 2024-12-20 | 2.48 | 2.26 | 2.37 | +0.03 | +1.22% | 2 | 1,028 | 47.93% |
| AMD250117C00270000 | 2024-05-07 3:48PM EDT | 2025-01-17 | 2.90 | 2.85 | 2.92 | -0.10 | -3.33% | 9 | 5,141 | 47.54% |
| AMD250321C00270000 | 2024-05-07 10:35AM EDT | 2025-03-21 | 4.70 | 4.50 | 4.65 | -0.45 | -8.74% | 1 | 146 | 48.13% |
| AMD250620C00270000 | 2024-05-07 12:40PM EDT | 2025-06-20 | 7.40 | 6.90 | 7.25 | +0.10 | +1.37% | 27 | 1,758 | 48.53% |
| AMD250815C00270000 | 2024-05-07 10:28AM EDT | 2025-08-15 | 9.20 | 8.15 | 9.05 | +1.25 | +15.72% | 13 | 41 | 49.02% |
| AMD251219C00270000 | 2024-05-06 3:58PM EDT | 2025-12-19 | 12.80 | 11.40 | 12.75 | 0.00 | - | 1 | 61 | 49.32% |
| AMD260116C00270000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 12.27 | 13.15 | 13.60 | 0.00 | - | 1 | 237 | 49.43% |
| AMD260618C00270000 | 2024-05-02 12:56PM EDT | 2026-06-18 | 15.45 | 17.80 | 19.50 | 0.00 | - | 1 | 332 | 50.55% |
| AMD261218C00270000 | 2024-05-07 9:39AM EDT | 2026-12-18 | 24.00 | 22.70 | 23.65 | +1.10 | +4.80% | 1 | 52 | 50.26% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00270000 | 2024-04-03 10:55AM EDT | 2024-05-17 | 88.70 | 120.25 | 122.30 | 0.00 | - | 4 | 0 | 275.05% |
| AMD240621P00270000 | 2024-04-01 10:06AM EDT | 2024-06-21 | 85.40 | 125.10 | 126.50 | 0.00 | - | 11 | 0 | 162.98% |
| AMD240719P00270000 | 2024-04-03 9:30AM EDT | 2024-07-19 | 90.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD240816P00270000 | 2024-04-04 12:02PM EDT | 2024-08-16 | 92.82 | 118.90 | 120.15 | 0.00 | - | 1 | 0 | 81.46% |
| AMD240920P00270000 | 2024-05-01 3:22PM EDT | 2024-09-20 | 123.45 | 114.90 | 116.05 | 0.00 | - | 15 | 15 | 45.73% |
| AMD241220P00270000 | 2024-03-22 10:27AM EDT | 2024-12-20 | 96.02 | 121.05 | 125.35 | 0.00 | - | 2 | 19 | 66.22% |
| AMD250117P00270000 | 2024-04-18 9:45AM EDT | 2025-01-17 | 116.00 | 114.80 | 116.10 | 0.00 | - | 42 | 1 | 34.06% |
| AMD250620P00270000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 114.65 | 113.10 | 117.95 | 0.00 | - | 1 | 0 | 35.88% |
| AMD251219P00270000 | 2024-04-15 1:02PM EDT | 2025-12-19 | 110.95 | 115.80 | 117.90 | 0.00 | - | 2 | 15 | 29.75% |
| AMD260116P00270000 | 2024-05-01 11:35AM EDT | 2026-01-16 | 126.30 | 115.20 | 118.80 | 0.00 | - | 1 | 15 | 31.43% |
| AMD260618P00270000 | 2024-03-19 3:40PM EDT | 2026-06-18 | 101.79 | 116.65 | 120.65 | 0.00 | - | 4 | 5 | 31.81% |
| AMD261218P00270000 | 2024-04-18 10:51AM EDT | 2026-12-18 | 118.92 | 117.40 | 121.40 | 0.00 | - | 3 | 5 | 29.80% |
© 2024 Yahoo. All rights reserved.