Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00350000 | 2024-04-15 9:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 262.50% |
| AMD240517C00350000 | 2024-04-23 10:53AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 419 | 143.75% |
| AMD240621C00350000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 2,380 | 68.75% |
| AMD240719C00350000 | 2024-05-06 3:30PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 8 | 1,198 | 60.16% |
| AMD240816C00350000 | 2024-05-01 9:30AM EDT | 2024-08-16 | 0.12 | 0.00 | 0.07 | 0.00 | - | 1 | 262 | 53.52% |
| AMD240920C00350000 | 2024-05-01 12:16PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.14 | 0.00 | - | 2 | 857 | 52.05% |
| AMD241018C00350000 | 2024-05-06 1:46PM EDT | 2024-10-18 | 0.25 | 0.17 | 0.23 | 0.00 | - | 2 | 1,178 | 50.49% |
| AMD241115C00350000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.46 | 0.38 | 0.45 | 0.00 | - | 41 | 197 | 51.25% |
| AMD241220C00350000 | 2024-05-02 10:34AM EDT | 2024-12-20 | 0.66 | 0.58 | 0.67 | +0.18 | +37.50% | 1 | 464 | 50.00% |
| AMD250117C00350000 | 2024-05-07 12:52PM EDT | 2025-01-17 | 0.88 | 0.78 | 0.87 | 0.00 | - | 13 | 3,128 | 49.66% |
| AMD250321C00350000 | 2024-05-07 1:03PM EDT | 2025-03-21 | 1.55 | 1.29 | 1.55 | 0.00 | - | 2 | 73 | 49.11% |
| AMD250620C00350000 | 2024-05-07 2:16PM EDT | 2025-06-20 | 2.78 | 2.74 | 2.86 | -0.12 | -4.14% | 1 | 771 | 48.91% |
| AMD251219C00350000 | 2024-04-26 3:02PM EDT | 2025-12-19 | 7.51 | 5.85 | 6.35 | 0.00 | - | 1 | 173 | 49.27% |
| AMD260116C00350000 | 2024-05-06 11:59AM EDT | 2026-01-16 | 7.15 | 6.15 | 7.00 | 0.00 | - | 35 | 567 | 49.44% |
| AMD260618C00350000 | 2024-05-01 3:32PM EDT | 2026-06-18 | 9.00 | 9.15 | 10.40 | 0.00 | - | 379 | 1,115 | 49.75% |
| AMD261218C00350000 | 2024-05-06 3:53PM EDT | 2026-12-18 | 14.70 | 13.75 | 14.70 | 0.00 | - | 11 | 4,497 | 50.18% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00350000 | 2024-04-02 10:11AM EDT | 2024-06-21 | 173.03 | 205.70 | 206.35 | 0.00 | - | - | 0 | 206.45% |
| AMD240920P00350000 | 2024-03-07 11:04AM EDT | 2024-09-20 | 141.85 | 178.75 | 180.45 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241220P00350000 | 2024-03-08 12:02PM EDT | 2024-12-20 | 135.45 | 178.15 | 181.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMD250117P00350000 | 2024-03-14 9:43AM EDT | 2025-01-17 | 156.85 | 185.70 | 188.15 | 0.00 | - | 4 | 0 | 0.00% |
| AMD250620P00350000 | 2024-03-22 9:30AM EDT | 2025-06-20 | 172.64 | 201.00 | 206.00 | 0.00 | - | 4 | 0 | 63.09% |
| AMD251219P00350000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 161.15 | 193.50 | 198.50 | 0.00 | - | 20 | 0 | 41.07% |
| AMD260116P00350000 | 2024-04-11 9:46AM EDT | 2026-01-16 | 182.19 | 193.15 | 197.95 | 0.00 | - | 1 | 0 | 38.45% |
| AMD261218P00350000 | 2024-04-05 2:38PM EDT | 2026-12-18 | 180.35 | 197.00 | 202.00 | 0.00 | - | 2 | 0 | 39.04% |
© 2024 Yahoo. All rights reserved.