Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00360000 | 2024-04-05 11:05AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 275.00% |
| AMD240517C00360000 | 2024-04-30 1:26PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 353 | 150.00% |
| AMD240621C00360000 | 2024-05-07 9:31AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,470 | 70.31% |
| AMD240719C00360000 | 2024-05-06 12:24PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2,971 | 61.72% |
| AMD240816C00360000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 69 | 55.86% |
| AMD240920C00360000 | 2024-05-07 1:00PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.12 | -0.01 | -8.33% | 9 | 1,642 | 50.00% |
| AMD241018C00360000 | 2024-05-06 3:19PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1 | 242 | 51.07% |
| AMD241115C00360000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 0.40 | 0.33 | 0.40 | 0.00 | - | 10 | 182 | 51.76% |
| AMD241220C00360000 | 2024-05-07 12:06PM EDT | 2024-12-20 | 0.54 | 0.51 | 0.59 | -0.06 | -10.00% | 2 | 2,036 | 50.39% |
| AMD250117C00360000 | 2024-05-07 3:12PM EDT | 2025-01-17 | 0.72 | 0.72 | 0.79 | -0.10 | -12.20% | 66 | 4,567 | 50.22% |
| AMD250321C00360000 | 2024-05-07 1:21PM EDT | 2025-03-21 | 1.37 | 1.21 | 1.41 | -0.03 | -2.14% | 4 | 87 | 49.52% |
| AMD250620C00360000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 2.62 | 2.46 | 2.62 | +0.01 | +0.38% | 2 | 1,821 | 49.18% |
| AMD251219C00360000 | 2024-05-07 2:45PM EDT | 2025-12-19 | 5.55 | 5.15 | 5.80 | +0.45 | +8.82% | 5 | 265 | 49.17% |
| AMD260116C00360000 | 2024-05-07 3:21PM EDT | 2026-01-16 | 6.15 | 5.00 | 6.50 | -0.20 | -3.15% | 28 | 904 | 49.51% |
| AMD260618C00360000 | 2024-05-01 3:57PM EDT | 2026-06-18 | 7.91 | 9.20 | 11.85 | 0.00 | - | 2 | 2 | 50.93% |
| AMD261218C00360000 | 2024-05-03 3:38PM EDT | 2026-12-18 | 12.67 | 13.05 | 13.80 | 0.00 | - | 2 | 218 | 50.01% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517P00360000 | 2024-03-15 10:21AM EDT | 2024-05-17 | 170.00 | 196.25 | 197.30 | 0.00 | - | - | 0 | 0.00% |
| AMD240621P00360000 | 2024-04-16 1:38PM EDT | 2024-06-21 | 196.51 | 205.05 | 206.15 | 0.00 | - | 4 | 0 | 82.42% |
| AMD240719P00360000 | 2024-03-06 4:41PM EDT | 2024-07-19 | 150.50 | 189.00 | 190.15 | 0.00 | - | 10 | 0 | 0.00% |
| AMD240920P00360000 | 2024-03-06 1:45PM EDT | 2024-09-20 | 148.75 | 188.80 | 190.45 | 0.00 | - | 4 | 0 | 0.00% |
| AMD241220P00360000 | 2024-03-08 12:00PM EDT | 2024-12-20 | 144.30 | 188.55 | 190.60 | 0.00 | - | 68 | 0 | 0.00% |
| AMD250117P00360000 | 2024-04-05 9:44AM EDT | 2025-01-17 | 191.00 | 207.60 | 211.65 | 0.00 | - | 1 | 0 | 68.67% |
| AMD250620P00360000 | 2024-03-15 10:46AM EDT | 2025-06-20 | 169.25 | 194.70 | 198.35 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00360000 | 2024-02-20 10:30AM EDT | 2025-12-19 | 189.07 | 179.60 | 184.00 | 0.00 | - | - | 0 | 0.00% |
| AMD260116P00360000 | 2024-03-18 1:40PM EDT | 2026-01-16 | 170.85 | 203.50 | 208.50 | 0.00 | - | 121 | 0 | 41.11% |
| AMD260618P00360000 | 2024-04-18 2:56PM EDT | 2026-06-18 | 205.52 | 203.00 | 208.00 | 0.00 | - | - | 0 | 35.47% |
| AMD261218P00360000 | 2024-04-08 1:39PM EDT | 2026-12-18 | 190.50 | 203.00 | 208.00 | 0.00 | - | 2 | 0 | 31.93% |
© 2024 Yahoo. All rights reserved.