Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:155.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00155000 | 2024-04-16 2:46PM EDT | 2024-04-19 | 9.00 | 8.95 | 9.05 | +1.90 | +26.76% | 473 | 6,657 | 30.27% |
| AMD240426C00155000 | 2024-04-16 2:07PM EDT | 2024-04-26 | 10.75 | 10.40 | 10.60 | +1.90 | +21.47% | 49 | 689 | 43.92% |
| AMD240503C00155000 | 2024-04-16 2:21PM EDT | 2024-05-03 | 13.00 | 13.15 | 13.30 | +1.70 | +15.04% | 219 | 241 | 56.27% |
| AMD240510C00155000 | 2024-04-16 1:59PM EDT | 2024-05-10 | 14.20 | 14.15 | 14.25 | +1.25 | +9.65% | 35 | 279 | 54.18% |
| AMD240517C00155000 | 2024-04-16 2:43PM EDT | 2024-05-17 | 15.15 | 15.05 | 15.15 | +1.70 | +12.64% | 512 | 3,781 | 53.03% |
| AMD240524C00155000 | 2024-04-16 10:46AM EDT | 2024-05-24 | 16.05 | 16.15 | 16.40 | +1.78 | +12.47% | 1 | 24 | 54.04% |
| AMD240531C00155000 | 2024-04-15 2:02PM EDT | 2024-05-31 | 16.50 | 16.80 | 17.05 | +1.47 | +9.78% | 2 | 8 | 52.79% |
| AMD240621C00155000 | 2024-04-16 2:25PM EDT | 2024-06-21 | 18.60 | 18.70 | 18.80 | +1.26 | +7.27% | 69 | 6,267 | 50.74% |
| AMD240719C00155000 | 2024-04-16 9:37AM EDT | 2024-07-19 | 20.45 | 20.95 | 21.10 | +1.11 | +5.74% | 5 | 1,506 | 50.11% |
| AMD240816C00155000 | 2024-04-16 1:39PM EDT | 2024-08-16 | 23.90 | 23.70 | 23.85 | +1.39 | +6.18% | 3 | 368 | 51.51% |
| AMD240920C00155000 | 2024-04-16 11:58AM EDT | 2024-09-20 | 26.30 | 26.10 | 26.25 | +1.80 | +7.35% | 2 | 898 | 51.34% |
| AMD241018C00155000 | 2024-04-15 1:56PM EDT | 2024-10-18 | 28.35 | 27.85 | 28.15 | +2.35 | +9.04% | 3 | 101 | 51.46% |
| AMD241115C00155000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 30.80 | 30.25 | 30.45 | +2.94 | +10.55% | 2 | 75 | 52.94% |
| AMD241220C00155000 | 2024-04-16 1:44PM EDT | 2024-12-20 | 32.40 | 31.85 | 32.35 | +2.82 | +9.53% | 4 | 2,636 | 52.52% |
| AMD250117C00155000 | 2024-04-16 1:23PM EDT | 2025-01-17 | 33.95 | 33.60 | 33.95 | +1.30 | +3.98% | 9 | 2,489 | 52.91% |
| AMD250321C00155000 | 2024-04-16 12:20PM EDT | 2025-03-21 | 36.90 | 35.75 | 37.20 | +1.70 | +4.83% | 63 | 29 | 52.32% |
| AMD250620C00155000 | 2024-04-16 2:28PM EDT | 2025-06-20 | 40.80 | 40.40 | 43.20 | +2.26 | +5.86% | 22 | 241 | 54.51% |
| AMD250815C00155000 | 2024-04-11 3:33PM EDT | 2025-08-15 | 48.40 | 42.75 | 44.15 | 0.00 | - | 1 | 35 | 53.64% |
| AMD251219C00155000 | 2024-04-15 3:47PM EDT | 2025-12-19 | 47.12 | 48.05 | 48.90 | 0.00 | - | 1 | 209 | 54.27% |
| AMD260116C00155000 | 2024-04-15 3:09PM EDT | 2026-01-16 | 47.50 | 48.70 | 49.95 | 0.00 | - | 371 | 692 | 54.15% |
| AMD260618C00155000 | 2024-04-08 3:01PM EDT | 2026-06-18 | 60.60 | 53.05 | 56.30 | 0.00 | - | 5 | 17 | 54.80% |
| AMD261218C00155000 | 2024-04-12 1:22PM EDT | 2026-12-18 | 60.20 | 59.60 | 61.25 | 0.00 | - | 5 | 34 | 55.47% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00155000 | 2024-04-16 2:45PM EDT | 2024-04-19 | 0.56 | 0.56 | 0.58 | -0.96 | -63.16% | 13,835 | 13,655 | 49.41% |
| AMD240426P00155000 | 2024-04-16 2:47PM EDT | 2024-04-26 | 1.88 | 1.91 | 1.93 | -1.27 | -39.69% | 3,272 | 3,858 | 47.46% |
| AMD240503P00155000 | 2024-04-16 2:34PM EDT | 2024-05-03 | 4.51 | 4.35 | 4.45 | -1.14 | -20.18% | 1,174 | 5,408 | 57.45% |
| AMD240510P00155000 | 2024-04-16 11:58AM EDT | 2024-05-10 | 5.61 | 5.15 | 5.25 | -1.04 | -15.64% | 73 | 1,094 | 54.00% |
| AMD240517P00155000 | 2024-04-16 2:43PM EDT | 2024-05-17 | 5.95 | 5.90 | 5.95 | -1.29 | -17.82% | 462 | 5,497 | 51.89% |
| AMD240524P00155000 | 2024-04-16 2:29PM EDT | 2024-05-24 | 7.18 | 6.95 | 7.10 | -1.08 | -13.08% | 22 | 218 | 52.64% |
| AMD240531P00155000 | 2024-04-16 1:35PM EDT | 2024-05-31 | 7.60 | 7.15 | 7.55 | -1.05 | -12.14% | 96 | 565 | 50.93% |
| AMD240621P00155000 | 2024-04-16 2:30PM EDT | 2024-06-21 | 9.02 | 8.85 | 8.95 | -1.08 | -10.69% | 189 | 5,022 | 47.58% |
| AMD240719P00155000 | 2024-04-16 2:17PM EDT | 2024-07-19 | 10.70 | 10.45 | 10.55 | -0.87 | -7.52% | 181 | 2,487 | 45.09% |
| AMD240816P00155000 | 2024-04-16 1:30PM EDT | 2024-08-16 | 12.95 | 12.50 | 12.60 | -0.58 | -4.29% | 93 | 1,367 | 45.37% |
| AMD240920P00155000 | 2024-04-16 2:09PM EDT | 2024-09-20 | 13.95 | 14.20 | 14.35 | -1.55 | -10.00% | 72 | 2,182 | 44.35% |
| AMD241018P00155000 | 2024-04-15 1:39PM EDT | 2024-10-18 | 17.10 | 15.35 | 15.50 | 0.00 | - | 38 | 482 | 43.48% |
| AMD241115P00155000 | 2024-04-15 1:40PM EDT | 2024-11-15 | 18.95 | 17.00 | 17.20 | 0.00 | - | 29 | 258 | 44.13% |
| AMD241220P00155000 | 2024-04-16 12:59PM EDT | 2024-12-20 | 18.30 | 18.30 | 18.50 | -1.11 | -5.72% | 27 | 1,030 | 43.46% |
| AMD250117P00155000 | 2024-04-16 10:49AM EDT | 2025-01-17 | 19.25 | 19.25 | 19.40 | -1.26 | -6.14% | 6 | 2,202 | 42.88% |
| AMD250321P00155000 | 2024-04-16 11:10AM EDT | 2025-03-21 | 21.35 | 21.20 | 21.60 | -0.72 | -3.26% | 29 | 176 | 42.40% |
| AMD250620P00155000 | 2024-04-16 2:22PM EDT | 2025-06-20 | 24.10 | 23.80 | 24.15 | -0.19 | -0.78% | 18 | 643 | 41.46% |
| AMD250815P00155000 | 2024-04-12 10:04AM EDT | 2025-08-15 | 25.55 | 25.30 | 25.75 | 0.00 | - | 1 | 156 | 41.27% |
| AMD251219P00155000 | 2024-04-12 10:16AM EDT | 2025-12-19 | 28.25 | 27.65 | 28.55 | 0.00 | - | 26 | 601 | 40.31% |
| AMD260116P00155000 | 2024-04-12 10:11AM EDT | 2026-01-16 | 28.50 | 28.60 | 30.15 | -0.25 | -0.87% | 3 | 195 | 41.40% |
| AMD260618P00155000 | 2024-03-06 2:44PM EDT | 2026-06-18 | 23.20 | 28.90 | 31.25 | 0.00 | - | 1 | 8 | 38.43% |
| AMD261218P00155000 | 2024-04-05 10:48AM EDT | 2026-12-18 | 33.37 | 34.25 | 35.05 | 0.00 | - | 10 | 22 | 38.48% |
© 2024 Yahoo. All rights reserved.