Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:31PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00145000 | 2024-04-26 3:03PM EDT | 2024-04-26 | 12.25 | 10.15 | 12.15 | +3.35 | +37.64% | 273 | 821 | 0.00% |
| AMD240503C00145000 | 2024-04-26 3:08PM EDT | 2024-05-03 | 14.15 | 14.30 | 14.50 | +2.15 | +17.92% | 210 | 363 | 71.63% |
| AMD240510C00145000 | 2024-04-26 2:00PM EDT | 2024-05-10 | 15.25 | 15.10 | 15.80 | +2.45 | +19.14% | 63 | 356 | 63.33% |
| AMD240517C00145000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 16.22 | 16.05 | 16.25 | +1.80 | +12.48% | 163 | 1,080 | 57.98% |
| AMD240524C00145000 | 2024-04-26 12:48PM EDT | 2024-05-24 | 17.89 | 17.10 | 17.30 | +2.81 | +18.63% | 5 | 2,899 | 57.68% |
| AMD240531C00145000 | 2024-04-26 12:23PM EDT | 2024-05-31 | 18.60 | 17.70 | 17.85 | +3.39 | +22.29% | 13 | 55 | 55.20% |
| AMD240621C00145000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 19.82 | 19.50 | 19.75 | +2.72 | +15.91% | 113 | 4,511 | 52.43% |
| AMD240719C00145000 | 2024-04-26 10:54AM EDT | 2024-07-19 | 22.50 | 21.70 | 21.85 | +3.00 | +15.38% | 37 | 1,178 | 50.88% |
| AMD240816C00145000 | 2024-04-26 1:08PM EDT | 2024-08-16 | 25.15 | 24.50 | 24.60 | +3.10 | +14.06% | 4 | 1,005 | 52.88% |
| AMD240920C00145000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 27.47 | 26.75 | 26.90 | +4.27 | +18.41% | 2 | 2,430 | 52.41% |
| AMD241018C00145000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 29.11 | 28.35 | 28.55 | +2.86 | +10.90% | 1 | 353 | 52.11% |
| AMD241115C00145000 | 2024-04-26 2:43PM EDT | 2024-11-15 | 30.90 | 30.60 | 30.85 | +4.90 | +18.85% | 1 | 115 | 53.67% |
| AMD241220C00145000 | 2024-04-24 11:04AM EDT | 2024-12-20 | 29.10 | 32.55 | 32.85 | 0.00 | - | 1 | 2,605 | 53.80% |
| AMD250117C00145000 | 2024-04-26 1:16PM EDT | 2025-01-17 | 34.49 | 33.95 | 34.10 | +3.61 | +11.69% | 6 | 5,071 | 53.58% |
| AMD250321C00145000 | 2024-04-26 2:30PM EDT | 2025-03-21 | 37.50 | 37.00 | 37.40 | +2.52 | +7.20% | 1 | 333 | 53.98% |
| AMD250620C00145000 | 2024-04-26 10:14AM EDT | 2025-06-20 | 41.50 | 41.00 | 41.65 | +2.50 | +6.41% | 10 | 739 | 54.48% |
| AMD250815C00145000 | 2024-04-25 11:11AM EDT | 2025-08-15 | 40.51 | 41.75 | 43.75 | 0.00 | - | 5 | 3 | 53.37% |
| AMD251219C00145000 | 2024-04-22 1:16PM EDT | 2025-12-19 | 41.82 | 47.30 | 49.40 | 0.00 | - | 1 | 143 | 55.16% |
| AMD260116C00145000 | 2024-04-25 12:04PM EDT | 2026-01-16 | 46.35 | 49.00 | 49.65 | 0.00 | - | 1 | 258 | 55.24% |
| AMD260618C00145000 | 2024-04-22 11:45AM EDT | 2026-06-18 | 47.35 | 53.65 | 56.20 | 0.00 | - | 9 | 40 | 56.43% |
| AMD261218C00145000 | 2024-04-25 2:28PM EDT | 2026-12-18 | 57.00 | 58.75 | 60.05 | 0.00 | - | 2 | 84 | 55.84% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00145000 | 2024-04-26 2:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2,860 | 8,470 | 57.81% |
| AMD240503P00145000 | 2024-04-26 3:14PM EDT | 2024-05-03 | 2.10 | 2.11 | 2.14 | -1.00 | -32.26% | 5,669 | 3,421 | 73.22% |
| AMD240510P00145000 | 2024-04-26 3:14PM EDT | 2024-05-10 | 2.84 | 2.81 | 2.84 | -1.06 | -27.18% | 400 | 2,974 | 60.85% |
| AMD240517P00145000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 3.52 | 3.50 | 3.60 | -1.03 | -22.64% | 563 | 5,268 | 56.23% |
| AMD240524P00145000 | 2024-04-26 2:34PM EDT | 2024-05-24 | 4.33 | 4.40 | 4.50 | -1.17 | -21.27% | 265 | 491 | 55.19% |
| AMD240531P00145000 | 2024-04-26 3:03PM EDT | 2024-05-31 | 4.83 | 4.80 | 4.90 | -0.83 | -14.66% | 50 | 320 | 51.95% |
| AMD240621P00145000 | 2024-04-26 3:15PM EDT | 2024-06-21 | 6.30 | 6.25 | 6.35 | -1.15 | -15.44% | 219 | 5,728 | 48.33% |
| AMD240719P00145000 | 2024-04-26 2:58PM EDT | 2024-07-19 | 7.85 | 7.80 | 7.90 | -0.62 | -7.32% | 62 | 3,781 | 45.39% |
| AMD240816P00145000 | 2024-04-26 1:16PM EDT | 2024-08-16 | 9.77 | 9.90 | 10.00 | -1.18 | -10.78% | 14 | 1,823 | 46.06% |
| AMD240920P00145000 | 2024-04-26 2:58PM EDT | 2024-09-20 | 11.50 | 11.45 | 11.55 | -0.90 | -7.26% | 138 | 4,306 | 44.52% |
| AMD241018P00145000 | 2024-04-26 12:31PM EDT | 2024-10-18 | 12.53 | 12.55 | 12.65 | -1.22 | -8.87% | 37 | 2,136 | 43.59% |
| AMD241115P00145000 | 2024-04-25 10:52AM EDT | 2024-11-15 | 15.90 | 14.20 | 14.35 | 0.00 | - | 13 | 1,183 | 44.44% |
| AMD241220P00145000 | 2024-04-26 11:16AM EDT | 2024-12-20 | 15.32 | 15.30 | 15.50 | -0.91 | -5.61% | 3 | 1,554 | 43.52% |
| AMD250117P00145000 | 2024-04-26 3:04PM EDT | 2025-01-17 | 16.27 | 16.25 | 16.40 | -0.76 | -4.46% | 53 | 4,205 | 43.00% |
| AMD250321P00145000 | 2024-04-26 2:31PM EDT | 2025-03-21 | 18.25 | 18.10 | 18.50 | -0.90 | -4.70% | 6 | 1,897 | 42.50% |
| AMD250620P00145000 | 2024-04-26 3:02PM EDT | 2025-06-20 | 20.70 | 20.60 | 20.85 | -1.25 | -5.69% | 20 | 2,132 | 41.41% |
| AMD250815P00145000 | 2024-04-25 3:29PM EDT | 2025-08-15 | 22.80 | 21.60 | 22.80 | 0.00 | - | 51 | 252 | 41.86% |
| AMD251219P00145000 | 2024-04-22 3:32PM EDT | 2025-12-19 | 27.60 | 24.30 | 25.25 | 0.00 | - | 5 | 328 | 40.54% |
| AMD260116P00145000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 26.00 | 25.25 | 25.75 | 0.00 | - | 250 | 1,669 | 40.29% |
| AMD260618P00145000 | 2024-04-22 9:30AM EDT | 2026-06-18 | 29.30 | 27.15 | 29.10 | 0.00 | - | 2 | 487 | 40.14% |
| AMD261218P00145000 | 2024-04-26 2:54PM EDT | 2026-12-18 | 30.40 | 29.70 | 32.45 | -3.40 | -10.06% | 4 | 56 | 39.76% |
© 2024 Yahoo. All rights reserved.