Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510C00090000 | 2024-05-09 11:27AM EDT | 2024-05-10 | 62.75 | 60.20 | 63.45 | 0.00 | - | 3 | 1 | 708.40% |
| AMD240517C00090000 | 2024-05-09 11:27AM EDT | 2024-05-17 | 62.82 | 61.05 | 62.40 | 0.00 | - | 3 | 28 | 196.29% |
| AMD240524C00090000 | 2024-05-06 1:49PM EDT | 2024-05-24 | 65.18 | 61.85 | 62.45 | 0.00 | - | 1 | 1 | 126.76% |
| AMD240531C00090000 | 2024-05-06 1:49PM EDT | 2024-05-31 | 65.28 | 60.95 | 62.55 | 0.00 | - | - | 1 | 124.56% |
| AMD240614C00090000 | 2024-05-07 12:38PM EDT | 2024-06-14 | 66.33 | 61.70 | 62.70 | 0.00 | - | - | 1 | 84.38% |
| AMD240621C00090000 | 2024-05-07 3:27PM EDT | 2024-06-21 | 64.95 | 62.05 | 63.15 | 0.00 | - | 5 | 2,088 | 90.43% |
| AMD240719C00090000 | 2024-05-10 10:10AM EDT | 2024-07-19 | 65.37 | 62.50 | 63.45 | -0.34 | -0.52% | 2 | 334 | 77.10% |
| AMD240816C00090000 | 2024-02-22 2:10PM EDT | 2024-08-16 | 95.00 | 91.35 | 93.45 | 0.00 | - | 20 | 20 | 243.60% |
| AMD240920C00090000 | 2024-05-08 1:37PM EDT | 2024-09-20 | 65.41 | 63.85 | 64.75 | 0.00 | - | 2 | 200 | 68.63% |
| AMD241018C00090000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 60.62 | 64.35 | 65.30 | 0.00 | - | 1 | 1 | 66.06% |
| AMD241115C00090000 | 2024-04-19 1:27PM EDT | 2024-11-15 | 64.15 | 63.50 | 66.05 | 0.00 | - | 2 | 7 | 60.68% |
| AMD241220C00090000 | 2024-05-01 9:44AM EDT | 2024-12-20 | 64.10 | 65.85 | 66.85 | 0.00 | - | 1 | 33 | 64.00% |
| AMD250117C00090000 | 2024-05-08 10:01AM EDT | 2025-01-17 | 70.13 | 66.60 | 67.60 | 0.00 | - | 1 | 3,323 | 63.69% |
| AMD250321C00090000 | 2024-05-09 10:08AM EDT | 2025-03-21 | 68.95 | 68.10 | 68.75 | 0.00 | - | 1 | 12 | 61.95% |
| AMD250620C00090000 | 2024-05-09 11:02AM EDT | 2025-06-20 | 71.45 | 70.00 | 71.40 | 0.00 | - | 1 | 124 | 61.56% |
| AMD250815C00090000 | 2024-05-03 11:27AM EDT | 2025-08-15 | 68.76 | 70.55 | 74.20 | 0.00 | - | 1 | 24 | 62.27% |
| AMD251219C00090000 | 2024-05-06 1:59PM EDT | 2025-12-19 | 77.47 | 73.20 | 75.60 | 0.00 | - | 2 | 529 | 59.93% |
| AMD260116C00090000 | 2024-05-01 1:55PM EDT | 2026-01-16 | 69.63 | 74.00 | 77.00 | 0.00 | - | 9 | 314 | 61.01% |
| AMD260618C00090000 | 2024-04-17 10:11AM EDT | 2026-06-18 | 88.80 | 77.60 | 79.25 | 0.00 | - | 1 | 15 | 60.35% |
| AMD261218C00090000 | 2024-05-06 3:43PM EDT | 2026-12-18 | 85.00 | 79.00 | 83.80 | 0.00 | - | 1 | 50 | 59.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240510P00090000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 85 | 325.00% |
| AMD240517P00090000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 416 | 112.50% |
| AMD240524P00090000 | 2024-05-08 2:02PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 87.50% |
| AMD240531P00090000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 72.66% |
| AMD240607P00090000 | 2024-05-01 11:13AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 3 | 65.63% |
| AMD240614P00090000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 0.38 | 0.01 | 0.04 | 0.00 | - | 1 | 1 | 62.11% |
| AMD240621P00090000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 3 | 17,210 | 57.81% |
| AMD240719P00090000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 11 | 717 | 51.17% |
| AMD240816P00090000 | 2024-05-10 11:53AM EDT | 2024-08-16 | 0.23 | 0.21 | 0.26 | -0.03 | -11.54% | 2 | 108 | 50.29% |
| AMD240920P00090000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 0.41 | 0.39 | 0.46 | -0.05 | -10.87% | 1 | 4,011 | 47.61% |
| AMD241018P00090000 | 2024-05-07 3:04PM EDT | 2024-10-18 | 0.67 | 0.60 | 0.65 | 0.00 | - | 2 | 129 | 46.19% |
| AMD241115P00090000 | 2024-05-08 1:00PM EDT | 2024-11-15 | 1.00 | 0.93 | 0.99 | 0.00 | - | 2 | 273 | 46.51% |
| AMD241220P00090000 | 2024-05-10 10:49AM EDT | 2024-12-20 | 1.25 | 1.20 | 1.31 | -0.07 | -5.30% | 2 | 496 | 45.51% |
| AMD250117P00090000 | 2024-05-10 3:44PM EDT | 2025-01-17 | 1.46 | 1.46 | 1.55 | -0.10 | -6.41% | 35 | 16,639 | 44.69% |
| AMD250321P00090000 | 2024-05-09 9:43AM EDT | 2025-03-21 | 2.12 | 2.13 | 2.21 | -0.19 | -8.23% | 1 | 221 | 43.81% |
| AMD250620P00090000 | 2024-05-10 2:59PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.30 | -0.05 | -1.54% | 75 | 3,374 | 43.32% |
| AMD250815P00090000 | 2024-05-01 11:24AM EDT | 2025-08-15 | 5.15 | 3.75 | 4.95 | 0.00 | - | 120 | 222 | 46.36% |
| AMD251219P00090000 | 2024-05-08 10:13AM EDT | 2025-12-19 | 5.05 | 5.15 | 5.40 | -0.22 | -4.17% | 2 | 3,391 | 42.39% |
| AMD260116P00090000 | 2024-05-07 12:51PM EDT | 2026-01-16 | 5.70 | 5.45 | 5.70 | +0.20 | +3.64% | 13 | 1,372 | 42.23% |
| AMD260618P00090000 | 2024-05-01 3:27PM EDT | 2026-06-18 | 8.09 | 7.00 | 8.30 | 0.00 | - | 2 | 838 | 43.74% |
| AMD261218P00090000 | 2024-05-10 2:31PM EDT | 2026-12-18 | 8.75 | 8.65 | 9.50 | -1.75 | -16.67% | 1 | 105 | 41.64% |
© 2024 Yahoo. All rights reserved.