Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00135000 | 2024-04-25 3:41PM EDT | 2024-04-26 | 18.71 | 17.65 | 20.85 | +1.91 | +11.37% | 31 | 153 | 125.49% |
| AMD240503C00135000 | 2024-04-25 2:14PM EDT | 2024-05-03 | 20.27 | 18.60 | 20.05 | +2.52 | +14.20% | 16 | 70 | 61.33% |
| AMD240510C00135000 | 2024-04-25 9:32AM EDT | 2024-05-10 | 16.10 | 20.30 | 21.00 | -2.45 | -13.21% | 2 | 32 | 66.53% |
| AMD240517C00135000 | 2024-04-25 3:37PM EDT | 2024-05-17 | 21.65 | 20.65 | 21.25 | +2.20 | +11.31% | 58 | 1,220 | 58.64% |
| AMD240524C00135000 | 2024-04-25 3:28PM EDT | 2024-05-24 | 23.02 | 21.55 | 22.40 | +2.72 | +13.40% | 19 | 4,022 | 60.06% |
| AMD240531C00135000 | 2024-04-23 12:15PM EDT | 2024-05-31 | 22.20 | 21.75 | 22.65 | 0.00 | - | 2 | 9 | 55.70% |
| AMD240621C00135000 | 2024-04-25 2:40PM EDT | 2024-06-21 | 23.80 | 23.60 | 24.35 | +1.80 | +8.18% | 12 | 4,234 | 54.19% |
| AMD240719C00135000 | 2024-04-25 2:36PM EDT | 2024-07-19 | 25.75 | 25.50 | 26.00 | +1.29 | +5.27% | 99 | 761 | 51.98% |
| AMD240816C00135000 | 2024-04-25 3:36PM EDT | 2024-08-16 | 28.95 | 27.95 | 28.70 | +2.60 | +9.87% | 11 | 587 | 54.19% |
| AMD240920C00135000 | 2024-04-25 1:53PM EDT | 2024-09-20 | 30.70 | 30.05 | 30.70 | -1.40 | -4.36% | 5 | 2,374 | 53.53% |
| AMD241018C00135000 | 2024-04-24 9:59AM EDT | 2024-10-18 | 33.41 | 31.70 | 32.10 | 0.00 | - | 1 | 110 | 53.25% |
| AMD241115C00135000 | 2024-04-25 11:32AM EDT | 2024-11-15 | 32.67 | 33.55 | 34.20 | -0.03 | -0.09% | 1 | 195 | 54.43% |
| AMD241220C00135000 | 2024-04-22 10:06AM EDT | 2024-12-20 | 31.10 | 35.30 | 36.25 | 0.00 | - | 33 | 118 | 54.67% |
| AMD250117C00135000 | 2024-04-25 3:20PM EDT | 2025-01-17 | 37.70 | 36.65 | 37.35 | +2.55 | +7.25% | 2 | 6,452 | 54.39% |
| AMD250321C00135000 | 2024-04-23 3:07PM EDT | 2025-03-21 | 39.45 | 38.80 | 40.35 | 0.00 | - | 6 | 25 | 53.96% |
| AMD250620C00135000 | 2024-04-24 1:21PM EDT | 2025-06-20 | 42.60 | 43.30 | 45.00 | 0.00 | - | 1 | 980 | 55.70% |
| AMD250815C00135000 | 2024-03-18 11:25AM EDT | 2025-08-15 | 77.93 | 44.85 | 48.90 | 0.00 | - | 1 | 2 | 56.78% |
| AMD251219C00135000 | 2024-04-19 2:05PM EDT | 2025-12-19 | 46.75 | 49.95 | 51.95 | 0.00 | - | 12 | 171 | 56.46% |
| AMD260116C00135000 | 2024-04-25 3:32PM EDT | 2026-01-16 | 52.42 | 50.00 | 52.10 | +1.95 | +3.86% | 1 | 830 | 55.34% |
| AMD260618C00135000 | 2024-04-19 3:18PM EDT | 2026-06-18 | 51.10 | 55.40 | 57.85 | 0.00 | - | 1 | 25 | 56.89% |
| AMD261218C00135000 | 2024-04-22 10:20AM EDT | 2026-12-18 | 56.55 | 60.15 | 62.70 | 0.00 | - | 1 | 46 | 56.94% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00135000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 429 | 3,575 | 70.31% |
| AMD240503P00135000 | 2024-04-25 3:49PM EDT | 2024-05-03 | 0.90 | 0.88 | 0.91 | -0.36 | -28.57% | 510 | 1,929 | 69.48% |
| AMD240510P00135000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 1.39 | 1.19 | 1.43 | -0.42 | -23.20% | 147 | 1,515 | 58.62% |
| AMD240517P00135000 | 2024-04-25 3:59PM EDT | 2024-05-17 | 1.90 | 1.87 | 1.94 | -0.43 | -18.45% | 313 | 4,672 | 55.66% |
| AMD240524P00135000 | 2024-04-25 2:55PM EDT | 2024-05-24 | 2.63 | 2.34 | 2.60 | -0.38 | -12.62% | 24 | 679 | 53.82% |
| AMD240531P00135000 | 2024-04-25 3:27PM EDT | 2024-05-31 | 2.70 | 2.76 | 3.05 | -0.70 | -20.59% | 80 | 341 | 51.79% |
| AMD240621P00135000 | 2024-04-25 3:55PM EDT | 2024-06-21 | 4.09 | 4.00 | 4.10 | -0.63 | -13.35% | 243 | 4,663 | 48.21% |
| AMD240719P00135000 | 2024-04-25 3:05PM EDT | 2024-07-19 | 5.25 | 5.30 | 5.45 | -0.60 | -10.26% | 211 | 3,142 | 45.53% |
| AMD240816P00135000 | 2024-04-25 2:57PM EDT | 2024-08-16 | 7.30 | 7.10 | 7.30 | -0.45 | -5.81% | 145 | 2,672 | 46.27% |
| AMD240920P00135000 | 2024-04-25 3:56PM EDT | 2024-09-20 | 8.70 | 8.55 | 8.70 | -0.65 | -6.95% | 483 | 5,183 | 44.79% |
| AMD241018P00135000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 9.65 | 9.55 | 9.75 | -0.70 | -6.76% | 44 | 1,959 | 44.02% |
| AMD241115P00135000 | 2024-04-25 2:45PM EDT | 2024-11-15 | 11.25 | 11.05 | 11.25 | -0.25 | -2.17% | 124 | 899 | 44.73% |
| AMD241220P00135000 | 2024-04-25 3:40PM EDT | 2024-12-20 | 12.15 | 12.10 | 12.25 | +0.37 | +3.14% | 53 | 939 | 43.68% |
| AMD250117P00135000 | 2024-04-25 1:59PM EDT | 2025-01-17 | 12.94 | 12.90 | 13.35 | -0.83 | -6.03% | 8 | 6,253 | 43.76% |
| AMD250321P00135000 | 2024-04-25 2:29PM EDT | 2025-03-21 | 14.75 | 13.20 | 15.30 | -0.75 | -4.84% | 203 | 528 | 43.21% |
| AMD250620P00135000 | 2024-04-25 3:26PM EDT | 2025-06-20 | 16.85 | 17.00 | 19.00 | -0.26 | -1.52% | 5 | 1,708 | 44.68% |
| AMD250815P00135000 | 2024-04-25 10:13AM EDT | 2025-08-15 | 18.81 | 18.35 | 18.75 | +1.51 | +8.73% | 10 | 129 | 41.58% |
| AMD251219P00135000 | 2024-04-23 2:31PM EDT | 2025-12-19 | 21.19 | 20.55 | 22.35 | 0.00 | - | 1 | 967 | 42.19% |
| AMD260116P00135000 | 2024-04-24 2:05PM EDT | 2026-01-16 | 22.35 | 19.05 | 21.85 | -1.30 | -5.50% | 2 | 1,748 | 40.54% |
| AMD260618P00135000 | 2024-04-25 12:25PM EDT | 2026-06-18 | 24.17 | 22.75 | 24.35 | +1.67 | +7.42% | 300 | 144 | 39.55% |
| AMD261218P00135000 | 2024-04-22 10:06AM EDT | 2026-12-18 | 28.50 | 25.55 | 27.00 | 0.00 | - | 1 | 74 | 38.65% |
© 2024 Yahoo. All rights reserved.