NasdaqGS - Nasdaq Real Time Price USD

American Superconductor Corporation (AMSC)

Compare
Time to buy AMSC?
25.15 +1.01 (+4.18%)
At close: December 20 at 4:00:02 PM EST
25.44 +0.29 (+1.15%)
After hours: 7:27:38 PM EST

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMSC250117C00003000 5/30/2024 2:00 PM 3 16.50 19.80 22.40 0.00 0.00% 1 2 489.84%
AMSC250117C00005000 7/8/2024 6:15 PM 5 23.56 12.10 16.10 0.00 0.00% 3 16 0.00%
AMSC250117C00006000 6/14/2024 2:44 PM 6 20.15 23.40 25.70 0.00 0.00% 1 5 1,407.03%
AMSC250117C00007000 6/3/2024 5:20 PM 7 14.00 19.00 19.90 0.00 0.00% 1 0 469.53%
AMSC250117C00008000 4/22/2024 1:37 PM 8 4.60 8.10 8.40 0.00 0.00% - 2 0.00%
AMSC250117C00009000 8/14/2024 4:44 PM 9 11.70 11.80 14.70 0.00 0.00% 1 1 0.00%
AMSC250117C00010000 11/12/2024 6:35 PM 10 25.80 16.00 18.30 0.00 0.00% 10 64 416.80%
AMSC250117C00011000 6/11/2024 4:12 PM 11 11.54 18.20 20.90 0.00 0.00% 5 15 669.53%
AMSC250117C00012000 11/14/2024 4:29 PM 12 20.62 11.70 15.40 0.00 0.00% 3 520 200.59%
AMSC250117C00013000 10/25/2024 1:45 PM 13 10.70 0.00 0.00 0.00 0.00% 1 0 0.00%
AMSC250117C00014000 12/20/2024 5:23 PM 14 11.25 10.60 13.10 -4.25 -27.42% 1 22 194.92%
AMSC250117C00015000 12/12/2024 2:55 PM 15 12.70 10.00 12.10 0.00 0.00% 1 929 192.97%
AMSC250117C00016000 12/12/2024 5:49 PM 16 10.63 7.40 10.90 0.00 0.00% 5 10 50.00%
AMSC250117C00017000 12/12/2024 5:53 PM 17 9.37 6.00 10.40 0.00 0.00% 6 155 75.00%
AMSC250117C00018000 10/10/2024 4:17 PM 18 5.60 15.70 18.40 0.00 0.00% 15 8 628.52%
AMSC250117C00019000 12/19/2024 6:12 PM 19 5.72 5.90 8.20 0.00 0.00% 3 15 125.78%
AMSC250117C00020000 12/20/2024 7:51 PM 20 6.00 4.20 7.30 1.13 23.20% 16 1,231 93.75%
AMSC250117C00021000 11/14/2024 5:44 PM 21 10.46 5.50 5.80 0.00 0.00% 3 68 124.51%
AMSC250117C00022000 12/20/2024 8:16 PM 22 4.30 2.40 4.30 0.96 28.74% 200 113 92.68%
AMSC250117C00023000 12/19/2024 4:18 PM 23 3.20 3.30 3.60 0.00 0.00% 1 140 83.30%
AMSC250117C00024000 12/20/2024 6:50 PM 24 2.60 2.60 3.00 0.32 14.04% 70 322 80.37%
AMSC250117C00025000 12/20/2024 8:04 PM 25 2.50 2.15 2.65 0.65 35.14% 131 1,065 84.08%
AMSC250117C00026000 12/20/2024 3:00 PM 26 1.60 1.80 2.60 0.10 6.67% 2 104 92.38%
AMSC250117C00027000 12/20/2024 8:54 PM 27 1.46 1.45 2.60 0.13 9.77% 39 439 99.41%
AMSC250117C00028000 12/20/2024 7:11 PM 28 1.25 1.15 1.55 0.25 25.00% 14 752 86.23%
AMSC250117C00029000 12/20/2024 7:49 PM 29 1.05 0.90 1.20 0.23 28.05% 28 253 84.57%
AMSC250117C00030000 12/20/2024 8:32 PM 30 0.80 0.60 0.80 0.10 14.29% 270 883 78.42%
AMSC250117C00031000 12/20/2024 7:54 PM 31 0.70 0.55 1.10 -0.05 -6.67% 50 295 92.19%
AMSC250117C00032000 12/20/2024 3:49 PM 32 0.50 0.45 0.60 0.05 11.11% 76 718 84.77%
AMSC250117C00033000 12/20/2024 6:47 PM 33 0.40 0.35 0.50 0.00 0.00% 30 139 85.55%
AMSC250117C00034000 12/19/2024 5:09 PM 34 0.36 0.30 0.40 -0.02 -5.26% 2 336 86.72%
AMSC250117C00035000 12/20/2024 8:33 PM 35 0.29 0.25 0.35 0.04 16.00% 50 1,110 88.67%
AMSC250117C00036000 12/20/2024 8:32 PM 36 0.23 0.20 0.30 0.02 9.52% 166 1,001 89.84%
AMSC250117C00037000 12/20/2024 4:53 PM 37 0.20 0.10 0.25 -0.09 -31.03% 10 371 87.70%
AMSC250117C00038000 12/18/2024 8:01 PM 38 0.31 0.10 0.20 0.00 0.00% 11 107 89.26%
AMSC250117C00039000 12/20/2024 3:35 PM 39 0.09 0.05 0.20 -0.06 -40.00% 2 97 90.23%
AMSC250117C00040000 12/20/2024 7:11 PM 40 0.14 0.05 0.20 0.04 40.00% 48 565 94.34%
AMSC250117C00041000 12/20/2024 6:28 PM 41 0.14 0.00 1.00 -0.09 -39.13% 3 254 132.81%
AMSC250117C00042000 12/12/2024 3:52 PM 42 0.33 0.00 1.00 0.00 0.00% 1 180 137.31%
AMSC250117C00043000 12/16/2024 2:43 PM 43 0.15 0.00 1.95 0.00 0.00% 1 54 170.51%
AMSC250117C00044000 12/19/2024 8:17 PM 44 0.13 0.00 0.75 0.00 0.00% 5 88 135.94%
AMSC250117C00045000 12/20/2024 8:03 PM 45 0.05 0.00 0.05 -0.05 -50.00% 454 1,850 89.06%
AMSC250117C00046000 12/12/2024 8:42 PM 46 0.15 0.00 0.75 0.00 0.00% 8 59 143.55%
AMSC250117C00047000 12/6/2024 6:11 PM 47 0.75 0.00 1.10 0.00 0.00% 5 13 161.04%
AMSC250117C00048000 12/9/2024 2:41 PM 48 0.40 0.00 0.95 0.00 0.00% 5 6 158.98%
AMSC250117C00050000 12/20/2024 6:19 PM 50 0.05 0.00 0.05 -0.05 -50.00% 2 799 102.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMSC250117P00005000 6/14/2024 1:30 PM 5 0.03 0.00 0.75 0.00 0.00% 2 394 404.30%
AMSC250117P00007000 7/17/2024 3:37 PM 7 0.15 0.00 1.75 0.00 0.00% 2 231 408.79%
AMSC250117P00008000 5/8/2024 7:54 PM 8 0.60 0.05 1.00 0.00 0.00% - 110 316.80%
AMSC250117P00009000 6/10/2024 5:29 PM 9 0.25 0.00 0.75 0.00 0.00% 3 22 263.09%
AMSC250117P00010000 12/18/2024 6:32 PM 10 0.20 0.00 0.40 0.00 0.00% 2 23 206.64%
AMSC250117P00011000 11/4/2024 2:30 PM 11 0.10 0.00 0.95 0.00 0.00% 1 76 230.86%
AMSC250117P00012000 11/27/2024 3:03 PM 12 0.11 0.00 0.40 0.00 0.00% 1 963 170.31%
AMSC250117P00013000 10/23/2024 7:48 PM 13 0.27 0.00 0.95 0.00 0.00% 7 57 191.02%
AMSC250117P00014000 10/31/2024 6:41 PM 14 0.17 0.00 1.00 0.00 0.00% 18 62 175.78%
AMSC250117P00015000 12/18/2024 6:32 PM 15 0.37 0.00 1.00 0.00 0.00% 1 527 159.18%
AMSC250117P00016000 11/5/2024 2:30 PM 16 0.20 0.00 0.95 0.00 0.00% 20 26 141.21%
AMSC250117P00017000 11/6/2024 8:13 PM 17 0.32 0.00 0.95 0.00 0.00% 2 86 126.56%
AMSC250117P00018000 12/18/2024 8:37 PM 18 0.20 0.05 1.60 0.00 0.00% 50 149 136.72%
AMSC250117P00019000 12/17/2024 3:16 PM 19 0.36 0.15 0.35 0.00 0.00% 25 49 81.25%
AMSC250117P00020000 12/20/2024 8:18 PM 20 0.40 0.30 0.50 -0.20 -33.33% 4 145 80.96%
AMSC250117P00021000 12/19/2024 5:50 PM 21 0.84 0.00 0.70 0.00 0.00% 17 42 65.43%
AMSC250117P00022000 12/20/2024 8:29 PM 22 0.81 0.75 1.85 -0.34 -29.57% 2 65 99.32%
AMSC250117P00023000 12/20/2024 6:00 PM 23 1.20 1.10 2.15 -0.40 -25.00% 13 332 96.48%
AMSC250117P00024000 12/20/2024 8:18 PM 24 1.59 1.45 2.55 -0.49 -23.56% 10 1,039 93.55%
AMSC250117P00025000 12/20/2024 5:03 PM 25 2.10 1.95 3.10 -0.25 -10.64% 14 323 94.09%
AMSC250117P00026000 12/20/2024 6:26 PM 26 2.82 1.55 2.90 -0.34 -10.76% 1 180 62.65%
AMSC250117P00027000 12/20/2024 4:57 PM 27 3.30 3.10 3.40 -0.60 -15.38% 9 159 76.66%
AMSC250117P00028000 12/20/2024 7:28 PM 28 3.75 3.80 4.10 -0.95 -20.21% 2 107 76.61%
AMSC250117P00029000 12/19/2024 8:25 PM 29 5.49 3.20 6.50 0.00 0.00% 14 147 82.57%
AMSC250117P00030000 12/19/2024 8:28 PM 30 5.60 5.30 6.60 -0.70 -11.11% 1 849 95.80%
AMSC250117P00031000 12/18/2024 2:31 PM 31 6.50 6.10 7.40 1.18 22.18% 1 27 95.61%
AMSC250117P00032000 12/19/2024 8:17 PM 32 8.24 6.50 8.90 0.00 0.00% 7 485 100.98%
AMSC250117P00033000 12/18/2024 3:30 PM 33 7.27 6.00 9.60 0.00 0.00% 1 97 146.97%
AMSC250117P00034000 12/19/2024 5:49 PM 34 10.01 7.60 10.80 0.00 0.00% 3 75 86.72%
AMSC250117P00035000 12/19/2024 5:48 PM 35 11.06 8.60 10.30 0.00 0.00% 3 157 99.12%
AMSC250117P00036000 12/17/2024 4:38 PM 36 10.47 10.70 11.40 0.00 0.00% 3 53 85.35%
AMSC250117P00037000 12/16/2024 6:41 PM 37 10.60 11.70 13.90 0.00 0.00% 1 9 138.38%
AMSC250117P00038000 12/4/2024 6:43 PM 38 5.87 12.40 13.70 0.00 0.00% 2 26 94.73%
AMSC250117P00039000 12/20/2024 5:39 PM 39 13.80 13.40 15.90 7.60 122.58% 2 3 141.50%
AMSC250117P00040000 12/20/2024 3:09 PM 40 15.80 13.20 15.30 -0.10 -0.63% 3 201 124.81%
AMSC250117P00041000 12/20/2024 3:10 PM 41 16.79 15.30 16.60 7.59 82.50% 3 2 94.53%
AMSC250117P00042000 12/12/2024 3:11 PM 42 15.00 16.30 18.40 0.00 0.00% 1 6 137.31%
AMSC250117P00044000 11/26/2024 2:43 PM 44 11.35 17.20 20.10 0.00 0.00% - 0 189.36%
AMSC250117P00045000 12/18/2024 5:04 PM 45 17.90 19.40 21.50 0.00 0.00% 1 2 156.74%
AMSC250117P00046000 12/5/2024 6:56 PM 46 11.70 20.40 22.40 0.00 0.00% - 0 157.23%
AMSC250117P00049000 12/2/2024 2:47 PM 49 14.30 23.40 26.00 0.00 0.00% - 0 188.28%
AMSC250117P00050000 12/11/2024 5:55 PM 50 21.90 24.30 26.90 0.00 0.00% - 0 185.64%

Related Tickers

SYM Symbotic Inc.
23.99
+4.12%
 
NNE NANO Nuclear Energy Inc.
25.19
+3.20%
 
SMR NuScale Power Corporation
19.77
+4.00%
 
SERV Serve Robotics Inc.
14.61
+9.36%
 
XMTR Xometry, Inc.
41.67
+13.85%
 
PSIX Power Solutions International, Inc.
22.94
-0.26%
 
RR Richtech Robotics Inc.
1.2700
+10.43%
 
MIR Mirion Technologies, Inc.
17.89
+1.82%
 
GNRC Generac Holdings Inc.
156.26
+0.09%
 
LASE Laser Photonics Corporation
5.50
-4.84%