Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00160000 | 2024-04-26 3:17PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.43 | -95.56% | 65,256 | 15,350 | 17.38% |
| AMD240503C00160000 | 2024-04-26 3:17PM EDT | 2024-05-03 | 5.57 | 5.55 | 5.65 | +1.27 | +29.53% | 9,973 | 7,864 | 72.85% |
| AMD240510C00160000 | 2024-04-26 3:18PM EDT | 2024-05-10 | 6.60 | 6.55 | 6.65 | +1.40 | +26.92% | 1,131 | 3,245 | 61.10% |
| AMD240517C00160000 | 2024-04-26 3:09PM EDT | 2024-05-17 | 7.60 | 7.55 | 7.60 | +1.45 | +23.58% | 2,281 | 13,825 | 56.78% |
| AMD240524C00160000 | 2024-04-26 3:14PM EDT | 2024-05-24 | 8.81 | 8.80 | 8.90 | +1.46 | +19.86% | 672 | 1,281 | 56.67% |
| AMD240531C00160000 | 2024-04-26 3:14PM EDT | 2024-05-31 | 9.45 | 9.40 | 9.55 | +1.52 | +19.17% | 350 | 1,511 | 54.03% |
| AMD240621C00160000 | 2024-04-26 3:05PM EDT | 2024-06-21 | 11.53 | 11.45 | 11.55 | +1.63 | +16.46% | 1,049 | 10,587 | 51.10% |
| AMD240719C00160000 | 2024-04-26 3:05PM EDT | 2024-07-19 | 13.88 | 13.75 | 13.85 | +1.78 | +14.71% | 230 | 3,991 | 49.60% |
| AMD240816C00160000 | 2024-04-26 2:23PM EDT | 2024-08-16 | 17.00 | 16.75 | 16.85 | +1.62 | +10.53% | 413 | 483 | 51.48% |
| AMD240920C00160000 | 2024-04-26 2:30PM EDT | 2024-09-20 | 19.45 | 19.15 | 19.35 | +2.20 | +12.75% | 219 | 2,541 | 51.14% |
| AMD241018C00160000 | 2024-04-26 10:30AM EDT | 2024-10-18 | 20.80 | 21.00 | 21.15 | +1.60 | +8.33% | 7 | 313 | 51.11% |
| AMD241115C00160000 | 2024-04-26 10:03AM EDT | 2024-11-15 | 22.79 | 23.35 | 23.55 | +1.59 | +7.50% | 3 | 192 | 52.59% |
| AMD241220C00160000 | 2024-04-26 1:25PM EDT | 2024-12-20 | 26.11 | 25.25 | 25.50 | +2.81 | +12.06% | 7 | 621 | 52.42% |
| AMD250117C00160000 | 2024-04-26 2:44PM EDT | 2025-01-17 | 26.95 | 26.65 | 26.95 | +2.20 | +8.89% | 188 | 4,916 | 52.30% |
| AMD250321C00160000 | 2024-04-26 9:54AM EDT | 2025-03-21 | 29.91 | 29.25 | 30.40 | +2.41 | +8.76% | 7 | 151 | 52.21% |
| AMD250620C00160000 | 2024-04-26 1:08PM EDT | 2025-06-20 | 35.00 | 34.25 | 35.55 | +3.34 | +10.55% | 28 | 1,754 | 53.96% |
| AMD250815C00160000 | 2024-04-23 3:44PM EDT | 2025-08-15 | 33.38 | 36.35 | 38.75 | 0.00 | - | 68 | 126 | 54.53% |
| AMD251121C00160000 | 2024-02-13 4:39PM EDT | 2025-11-21 | 51.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| AMD251219C00160000 | 2024-04-25 12:54PM EDT | 2025-12-19 | 39.52 | 41.05 | 42.10 | 0.00 | - | 2 | 1,402 | 53.72% |
| AMD260116C00160000 | 2024-04-26 2:15PM EDT | 2026-01-16 | 43.00 | 42.65 | 43.35 | +2.66 | +6.59% | 3 | 576 | 54.33% |
| AMD260618C00160000 | 2024-04-26 1:42PM EDT | 2026-06-18 | 48.65 | 47.65 | 48.45 | +2.97 | +6.50% | 2 | 52 | 54.59% |
| AMD261218C00160000 | 2024-04-26 12:44PM EDT | 2026-12-18 | 54.50 | 51.05 | 55.75 | +3.20 | +6.24% | 1 | 406 | 54.83% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00160000 | 2024-04-26 3:15PM EDT | 2024-04-26 | 2.85 | 2.80 | 3.05 | -3.95 | -58.09% | 5,844 | 5,464 | 41.21% |
| AMD240503P00160000 | 2024-04-26 3:17PM EDT | 2024-05-03 | 8.33 | 8.30 | 8.35 | -2.09 | -20.06% | 1,127 | 1,781 | 74.10% |
| AMD240510P00160000 | 2024-04-26 3:12PM EDT | 2024-05-10 | 9.20 | 9.15 | 9.25 | -1.58 | -14.66% | 69 | 1,172 | 61.02% |
| AMD240517P00160000 | 2024-04-26 3:12PM EDT | 2024-05-17 | 9.98 | 9.90 | 10.00 | -1.72 | -14.70% | 585 | 7,659 | 55.26% |
| AMD240524P00160000 | 2024-04-26 3:13PM EDT | 2024-05-24 | 10.95 | 10.95 | 11.15 | -2.25 | -17.05% | 799 | 391 | 54.36% |
| AMD240531P00160000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 11.04 | 11.45 | 11.60 | -2.00 | -15.34% | 28 | 645 | 51.20% |
| AMD240621P00160000 | 2024-04-26 3:02PM EDT | 2024-06-21 | 13.05 | 13.10 | 13.20 | -1.30 | -9.06% | 1,106 | 12,359 | 47.44% |
| AMD240719P00160000 | 2024-04-26 2:09PM EDT | 2024-07-19 | 14.75 | 14.75 | 14.85 | -1.75 | -10.61% | 73 | 3,714 | 44.29% |
| AMD240816P00160000 | 2024-04-26 3:01PM EDT | 2024-08-16 | 16.95 | 17.00 | 17.15 | -1.05 | -5.83% | 55 | 3,755 | 45.01% |
| AMD240920P00160000 | 2024-04-26 3:16PM EDT | 2024-09-20 | 18.75 | 18.70 | 18.85 | -0.90 | -4.58% | 28 | 4,476 | 43.59% |
| AMD241018P00160000 | 2024-04-26 2:15PM EDT | 2024-10-18 | 19.90 | 19.85 | 20.05 | -1.50 | -7.01% | 24 | 1,630 | 42.74% |
| AMD241115P00160000 | 2024-04-26 2:46PM EDT | 2024-11-15 | 21.75 | 21.55 | 21.75 | -1.05 | -4.61% | 17 | 449 | 43.34% |
| AMD241220P00160000 | 2024-04-26 12:22PM EDT | 2024-12-20 | 22.61 | 22.75 | 22.95 | -1.76 | -7.22% | 4 | 1,426 | 42.42% |
| AMD250117P00160000 | 2024-04-26 1:37PM EDT | 2025-01-17 | 23.40 | 23.70 | 23.90 | -1.79 | -7.11% | 123 | 6,602 | 41.92% |
| AMD250321P00160000 | 2024-04-26 12:11PM EDT | 2025-03-21 | 25.40 | 25.65 | 25.95 | -1.49 | -5.54% | 5 | 1,477 | 41.18% |
| AMD250620P00160000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 27.05 | 28.20 | 28.65 | -2.50 | -8.46% | 2 | 1,285 | 40.52% |
| AMD250815P00160000 | 2024-04-26 2:36PM EDT | 2025-08-15 | 29.72 | 28.20 | 30.55 | -1.52 | -4.87% | 503 | 159 | 40.77% |
| AMD251219P00160000 | 2024-04-19 11:47AM EDT | 2025-12-19 | 35.75 | 31.00 | 33.90 | 0.00 | - | 2 | 610 | 40.51% |
| AMD260116P00160000 | 2024-04-25 11:52AM EDT | 2026-01-16 | 35.29 | 33.05 | 33.95 | 0.00 | - | 7 | 642 | 39.66% |
| AMD260618P00160000 | 2024-04-22 3:20PM EDT | 2026-06-18 | 39.09 | 35.05 | 36.85 | 0.00 | - | 5 | 15 | 38.83% |
| AMD261218P00160000 | 2024-04-23 3:13PM EDT | 2026-12-18 | 40.54 | 37.95 | 39.85 | 0.00 | - | 10 | 91 | 38.02% |
© 2024 Yahoo. All rights reserved.