Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00150000 | 2024-04-26 11:54AM EDT | 2024-04-26 | 8.05 | 7.80 | 8.00 | +3.55 | +78.89% | 1,231 | 4,038 | 0.00% |
| AMD240503C00150000 | 2024-04-26 11:52AM EDT | 2024-05-03 | 11.55 | 11.35 | 11.50 | +2.65 | +29.78% | 670 | 2,816 | 73.10% |
| AMD240510C00150000 | 2024-04-26 11:48AM EDT | 2024-05-10 | 12.67 | 12.35 | 12.50 | +2.84 | +28.89% | 115 | 692 | 62.28% |
| AMD240517C00150000 | 2024-04-26 11:39AM EDT | 2024-05-17 | 13.40 | 13.35 | 13.45 | +2.80 | +26.42% | 385 | 12,489 | 58.41% |
| AMD240524C00150000 | 2024-04-26 11:33AM EDT | 2024-05-24 | 14.53 | 14.40 | 14.65 | +2.04 | +16.33% | 139 | 380 | 57.78% |
| AMD240531C00150000 | 2024-04-26 10:56AM EDT | 2024-05-31 | 15.05 | 15.10 | 15.25 | +2.55 | +20.40% | 92 | 274 | 55.41% |
| AMD240621C00150000 | 2024-04-26 11:43AM EDT | 2024-06-21 | 17.09 | 17.10 | 17.20 | +2.64 | +18.27% | 194 | 8,707 | 52.52% |
| AMD240719C00150000 | 2024-04-26 11:48AM EDT | 2024-07-19 | 19.73 | 19.40 | 19.55 | +2.98 | +17.79% | 222 | 1,482 | 51.11% |
| AMD240816C00150000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 22.30 | 22.20 | 22.40 | +2.80 | +14.36% | 94 | 682 | 52.83% |
| AMD240920C00150000 | 2024-04-26 11:49AM EDT | 2024-09-20 | 25.00 | 24.65 | 24.90 | +3.23 | +14.84% | 42 | 1,942 | 52.66% |
| AMD241018C00150000 | 2024-04-26 11:21AM EDT | 2024-10-18 | 26.44 | 26.35 | 26.60 | +2.94 | +12.51% | 29 | 531 | 52.37% |
| AMD241115C00150000 | 2024-04-26 11:35AM EDT | 2024-11-15 | 28.90 | 28.35 | 28.95 | +3.30 | +12.89% | 3 | 404 | 53.52% |
| AMD241220C00150000 | 2024-04-26 10:56AM EDT | 2024-12-20 | 30.50 | 30.25 | 30.75 | +2.45 | +8.73% | 3 | 640 | 53.28% |
| AMD250117C00150000 | 2024-04-26 11:40AM EDT | 2025-01-17 | 32.12 | 31.65 | 32.20 | +3.12 | +10.76% | 15 | 9,911 | 53.20% |
| AMD250321C00150000 | 2024-04-26 10:33AM EDT | 2025-03-21 | 34.80 | 34.60 | 35.55 | +2.70 | +8.41% | 19 | 560 | 53.44% |
| AMD250620C00150000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 39.54 | 39.10 | 39.50 | +3.32 | +9.17% | 440 | 4,524 | 53.99% |
| AMD250815C00150000 | 2024-04-24 1:09PM EDT | 2025-08-15 | 37.62 | 41.00 | 42.05 | 0.00 | - | 46 | 123 | 54.05% |
| AMD251017C00150000 | 2024-04-23 11:02AM EDT | 2025-10-17 | 40.00 | 41.50 | 46.50 | 0.00 | - | 1 | 3 | 54.29% |
| AMD251219C00150000 | 2024-04-24 12:48PM EDT | 2025-12-19 | 41.80 | 46.35 | 47.20 | 0.00 | - | 5 | 632 | 55.12% |
| AMD260116C00150000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 47.30 | 47.30 | 48.30 | +2.25 | +4.99% | 7 | 1,029 | 55.23% |
| AMD260618C00150000 | 2024-04-25 1:42PM EDT | 2026-06-18 | 49.49 | 51.40 | 53.20 | 0.00 | - | 2 | 111 | 54.94% |
| AMD261218C00150000 | 2024-04-25 1:20PM EDT | 2026-12-18 | 58.30 | 57.00 | 59.45 | +4.10 | +7.56% | 1 | 233 | 55.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00150000 | 2024-04-26 11:57AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.75 | -97.40% | 14,187 | 8,435 | 46.09% |
| AMD240503P00150000 | 2024-04-26 11:56AM EDT | 2024-05-03 | 3.30 | 3.30 | 3.35 | -1.70 | -34.00% | 2,368 | 4,696 | 72.36% |
| AMD240510P00150000 | 2024-04-26 11:56AM EDT | 2024-05-10 | 4.12 | 4.10 | 4.15 | -1.70 | -29.82% | 430 | 1,064 | 59.99% |
| AMD240517P00150000 | 2024-04-26 11:57AM EDT | 2024-05-17 | 4.96 | 4.90 | 4.95 | -1.56 | -24.15% | 324 | 12,643 | 55.31% |
| AMD240524P00150000 | 2024-04-26 11:53AM EDT | 2024-05-24 | 5.85 | 5.80 | 5.90 | -1.75 | -23.03% | 28 | 768 | 53.89% |
| AMD240531P00150000 | 2024-04-26 11:40AM EDT | 2024-05-31 | 6.45 | 6.15 | 6.30 | -1.65 | -20.37% | 24 | 731 | 50.44% |
| AMD240621P00150000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 7.94 | 7.95 | 8.05 | -1.56 | -16.42% | 218 | 10,929 | 47.99% |
| AMD240719P00150000 | 2024-04-26 11:04AM EDT | 2024-07-19 | 9.65 | 9.60 | 9.70 | -1.60 | -14.22% | 94 | 6,167 | 45.08% |
| AMD240816P00150000 | 2024-04-26 11:10AM EDT | 2024-08-16 | 11.95 | 11.75 | 11.90 | -1.32 | -9.95% | 10 | 2,569 | 45.75% |
| AMD240920P00150000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 13.40 | 13.40 | 13.55 | -1.40 | -9.46% | 11 | 6,153 | 44.31% |
| AMD241018P00150000 | 2024-04-26 11:44AM EDT | 2024-10-18 | 14.65 | 14.55 | 14.70 | -1.25 | -7.86% | 13 | 2,462 | 43.40% |
| AMD241115P00150000 | 2024-04-26 11:50AM EDT | 2024-11-15 | 16.25 | 16.25 | 16.40 | -1.45 | -8.19% | 31 | 1,586 | 44.12% |
| AMD241220P00150000 | 2024-04-26 9:40AM EDT | 2024-12-20 | 18.84 | 17.45 | 17.60 | +0.29 | +1.56% | 10 | 1,706 | 43.24% |
| AMD250117P00150000 | 2024-04-26 11:09AM EDT | 2025-01-17 | 18.40 | 18.25 | 18.50 | -1.00 | -5.15% | 58 | 6,908 | 42.67% |
| AMD250321P00150000 | 2024-04-25 11:18AM EDT | 2025-03-21 | 19.96 | 20.35 | 20.65 | -2.54 | -11.29% | 12 | 2,378 | 42.17% |
| AMD250620P00150000 | 2024-04-26 11:52AM EDT | 2025-06-20 | 22.85 | 22.80 | 23.10 | -1.15 | -4.79% | 444 | 5,701 | 41.16% |
| AMD250815P00150000 | 2024-04-19 12:20PM EDT | 2025-08-15 | 27.92 | 23.20 | 24.55 | 0.00 | - | 1 | 26 | 40.81% |
| AMD251017P00150000 | 2024-04-17 1:15PM EDT | 2025-10-17 | 26.50 | 23.00 | 28.00 | 0.00 | - | - | 2 | 43.14% |
| AMD251219P00150000 | 2024-04-24 10:46AM EDT | 2025-12-19 | 28.44 | 26.95 | 27.55 | 0.00 | - | 1 | 653 | 40.24% |
| AMD260116P00150000 | 2024-04-26 11:12AM EDT | 2026-01-16 | 27.17 | 27.45 | 28.45 | -2.13 | -7.27% | 3 | 2,217 | 40.49% |
| AMD260618P00150000 | 2024-04-26 10:37AM EDT | 2026-06-18 | 30.26 | 28.60 | 30.55 | -0.91 | -2.92% | 10 | 72 | 38.77% |
| AMD261218P00150000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 35.99 | 31.85 | 33.35 | 0.00 | - | 19 | 100 | 37.85% |
© 2024 Yahoo. All rights reserved.