Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240517C00370000 | 2024-04-22 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 88 | 137.50% |
| AMD240621C00370000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 413 | 71.88% |
| AMD240719C00370000 | 2024-04-19 2:39PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 227 | 64.06% |
| AMD240816C00370000 | 2024-04-25 3:17PM EDT | 2024-08-16 | 0.07 | 0.01 | 0.07 | 0.00 | - | 1 | 155 | 58.20% |
| AMD240920C00370000 | 2024-04-12 12:23PM EDT | 2024-09-20 | 0.34 | 0.04 | 0.11 | 0.00 | - | 1 | 8 | 53.42% |
| AMD241018C00370000 | 2024-04-30 10:09AM EDT | 2024-10-18 | 0.36 | 0.11 | 0.18 | 0.00 | - | 50 | 278 | 52.25% |
| AMD241115C00370000 | 2024-05-02 3:35PM EDT | 2024-11-15 | 0.27 | 0.26 | 0.35 | 0.00 | - | 1 | 222 | 52.88% |
| AMD241220C00370000 | 2024-05-03 11:22AM EDT | 2024-12-20 | 0.40 | 0.40 | 0.51 | -0.53 | -56.99% | 2 | 49 | 51.34% |
| AMD250117C00370000 | 2024-05-02 2:39PM EDT | 2025-01-17 | 0.61 | 0.55 | 0.66 | +0.10 | +19.61% | 2 | 175 | 50.46% |
| AMD250620C00370000 | 2024-04-16 2:12PM EDT | 2025-06-20 | 4.00 | 0.97 | 2.75 | 0.00 | - | 1 | 23 | 51.94% |
| AMD250815C00370000 | 2024-05-03 12:51PM EDT | 2025-08-15 | 2.75 | 2.50 | 3.50 | -2.30 | -45.54% | 17 | 32 | 51.31% |
| AMD251219C00370000 | 2024-04-12 2:47PM EDT | 2025-12-19 | 7.50 | 4.70 | 5.65 | 0.00 | - | 2 | 7 | 51.00% |
| AMD260116C00370000 | 2024-05-02 12:42PM EDT | 2026-01-16 | 4.60 | 4.00 | 5.50 | 0.00 | - | 5 | 38 | 49.50% |
| AMD260618C00370000 | 2024-05-03 2:13PM EDT | 2026-06-18 | 8.15 | 6.00 | 9.15 | -2.60 | -24.19% | 51 | 25 | 50.89% |
| AMD261218C00370000 | 2024-05-02 9:58AM EDT | 2026-12-18 | 10.60 | 10.60 | 12.95 | 0.00 | - | 2 | 237 | 50.97% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD250117P00370000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 223.03 | 217.60 | 221.75 | 0.00 | - | 6 | 0 | 63.72% |
| AMD250620P00370000 | 2024-03-22 9:32AM EDT | 2025-06-20 | 191.42 | 221.00 | 226.00 | 0.00 | - | 2 | 0 | 56.81% |
| AMD251219P00370000 | 2024-03-18 2:05PM EDT | 2025-12-19 | 179.80 | 213.50 | 218.50 | 0.00 | - | 23 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.