Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:175.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00175000 | 2024-04-26 10:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 2,720 | 71.88% |
| AMD240503C00175000 | 2024-04-26 11:48AM EDT | 2024-05-03 | 1.62 | 1.62 | 1.65 | +0.56 | +52.83% | 2,993 | 6,937 | 73.44% |
| AMD240510C00175000 | 2024-04-26 11:49AM EDT | 2024-05-10 | 2.45 | 2.37 | 2.40 | +0.82 | +54.30% | 232 | 936 | 61.91% |
| AMD240517C00175000 | 2024-04-26 11:48AM EDT | 2024-05-17 | 3.20 | 3.20 | 3.25 | +0.95 | +42.22% | 576 | 11,327 | 58.12% |
| AMD240524C00175000 | 2024-04-26 11:46AM EDT | 2024-05-24 | 4.08 | 4.10 | 4.20 | +1.07 | +35.55% | 73 | 609 | 56.91% |
| AMD240531C00175000 | 2024-04-26 11:25AM EDT | 2024-05-31 | 4.65 | 4.65 | 4.90 | +1.15 | +32.86% | 75 | 1,108 | 54.74% |
| AMD240621C00175000 | 2024-04-26 11:33AM EDT | 2024-06-21 | 6.35 | 6.50 | 6.55 | +1.31 | +25.99% | 2,826 | 8,495 | 51.33% |
| AMD240719C00175000 | 2024-04-26 11:38AM EDT | 2024-07-19 | 8.57 | 8.60 | 8.70 | +1.22 | +16.60% | 349 | 2,947 | 49.68% |
| AMD240816C00175000 | 2024-04-26 11:32AM EDT | 2024-08-16 | 11.54 | 11.40 | 11.60 | +1.54 | +15.40% | 61 | 901 | 51.37% |
| AMD240920C00175000 | 2024-04-26 11:01AM EDT | 2024-09-20 | 14.00 | 13.90 | 14.05 | +2.04 | +17.06% | 11 | 2,863 | 51.17% |
| AMD241018C00175000 | 2024-04-26 10:15AM EDT | 2024-10-18 | 15.55 | 15.65 | 15.85 | +1.48 | +10.52% | 17 | 475 | 51.02% |
| AMD241115C00175000 | 2024-04-26 11:42AM EDT | 2024-11-15 | 18.05 | 18.05 | 18.25 | +2.30 | +14.60% | 4 | 819 | 52.52% |
| AMD241220C00175000 | 2024-04-26 10:17AM EDT | 2024-12-20 | 20.05 | 19.90 | 20.25 | +1.85 | +10.16% | 53 | 783 | 52.30% |
| AMD250117C00175000 | 2024-04-26 11:07AM EDT | 2025-01-17 | 21.50 | 21.40 | 21.55 | +2.30 | +11.98% | 16 | 3,570 | 52.08% |
| AMD250321C00175000 | 2024-04-26 10:48AM EDT | 2025-03-21 | 24.00 | 24.85 | 25.10 | +1.90 | +8.60% | 3 | 294 | 52.70% |
| AMD250620C00175000 | 2024-04-26 10:37AM EDT | 2025-06-20 | 30.05 | 27.85 | 29.55 | +6.10 | +25.47% | 2 | 1,019 | 52.18% |
| AMD250815C00175000 | 2024-04-25 2:35PM EDT | 2025-08-15 | 28.75 | 30.45 | 32.65 | 0.00 | - | 3 | 912 | 53.01% |
| AMD251219C00175000 | 2024-04-23 2:09PM EDT | 2025-12-19 | 36.00 | 35.45 | 38.65 | +2.15 | +6.35% | 1 | 769 | 54.04% |
| AMD260116C00175000 | 2024-04-26 10:33AM EDT | 2026-01-16 | 37.65 | 37.15 | 38.95 | +2.95 | +8.50% | 5 | 3,444 | 54.06% |
| AMD260618C00175000 | 2024-04-25 9:32AM EDT | 2026-06-18 | 36.10 | 41.45 | 44.50 | 0.00 | - | 1 | 78 | 53.99% |
| AMD261218C00175000 | 2024-04-26 10:18AM EDT | 2026-12-18 | 48.35 | 47.45 | 50.35 | +2.45 | +5.34% | 3 | 656 | 54.66% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00175000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 21.50 | 16.75 | 18.65 | 0.00 | - | 108 | 10 | 140.43% |
| AMD240503P00175000 | 2024-04-26 11:30AM EDT | 2024-05-03 | 18.50 | 18.15 | 19.00 | -3.90 | -17.41% | 15 | 610 | 68.02% |
| AMD240510P00175000 | 2024-04-26 9:48AM EDT | 2024-05-10 | 22.04 | 19.00 | 19.65 | +0.33 | +1.52% | 5 | 405 | 58.45% |
| AMD240517P00175000 | 2024-04-26 11:37AM EDT | 2024-05-17 | 19.63 | 19.35 | 19.65 | -2.74 | -12.25% | 61 | 6,806 | 51.14% |
| AMD240524P00175000 | 2024-04-26 10:08AM EDT | 2024-05-24 | 21.05 | 20.15 | 20.65 | -4.63 | -18.03% | 1 | 969 | 50.00% |
| AMD240531P00175000 | 2024-04-26 10:21AM EDT | 2024-05-31 | 21.12 | 20.75 | 21.60 | -3.27 | -13.41% | 3 | 80 | 52.17% |
| AMD240621P00175000 | 2024-04-26 10:40AM EDT | 2024-06-21 | 22.68 | 22.20 | 22.40 | -2.81 | -11.02% | 15 | 7,482 | 45.15% |
| AMD240719P00175000 | 2024-04-26 10:13AM EDT | 2024-07-19 | 24.00 | 23.25 | 23.65 | -1.87 | -7.23% | 1 | 1,302 | 41.55% |
| AMD240816P00175000 | 2024-04-25 1:10PM EDT | 2024-08-16 | 27.66 | 25.55 | 25.75 | -0.92 | -3.22% | 5 | 859 | 42.46% |
| AMD240920P00175000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 27.10 | 27.35 | 27.90 | -4.06 | -13.03% | 1 | 2,614 | 42.68% |
| AMD241018P00175000 | 2024-04-22 10:47AM EDT | 2024-10-18 | 35.54 | 28.50 | 28.75 | 0.00 | - | 3 | 607 | 41.14% |
| AMD241115P00175000 | 2024-04-25 11:08AM EDT | 2024-11-15 | 33.20 | 30.25 | 30.45 | 0.00 | - | 2 | 6,686 | 41.90% |
| AMD241220P00175000 | 2024-04-24 9:47AM EDT | 2024-12-20 | 32.15 | 31.20 | 31.50 | 0.00 | - | 15 | 338 | 40.80% |
| AMD250117P00175000 | 2024-04-26 11:11AM EDT | 2025-01-17 | 32.60 | 32.10 | 32.45 | -2.75 | -7.78% | 26 | 2,253 | 40.39% |
| AMD250321P00175000 | 2024-04-24 3:50PM EDT | 2025-03-21 | 37.40 | 34.25 | 34.50 | 0.00 | - | 198 | 370 | 39.78% |
| AMD250620P00175000 | 2024-04-23 12:58PM EDT | 2025-06-20 | 39.62 | 36.05 | 37.15 | 0.00 | - | 2 | 758 | 39.15% |
| AMD250815P00175000 | 2024-04-24 9:39AM EDT | 2025-08-15 | 39.30 | 38.00 | 39.50 | 0.00 | - | 2 | 144 | 40.05% |
| AMD251219P00175000 | 2024-04-22 2:43PM EDT | 2025-12-19 | 45.16 | 40.90 | 41.50 | 0.00 | - | 2 | 851 | 38.10% |
| AMD260116P00175000 | 2024-04-24 12:30PM EDT | 2026-01-16 | 41.40 | 41.25 | 41.90 | -3.10 | -6.97% | 13 | 1,595 | 37.73% |
| AMD260618P00175000 | 2024-04-24 2:18PM EDT | 2026-06-18 | 47.36 | 43.85 | 44.60 | 0.00 | - | 1 | 21 | 36.79% |
| AMD261218P00175000 | 2024-04-26 10:48AM EDT | 2026-12-18 | 47.40 | 45.40 | 48.75 | -0.99 | -2.05% | 4 | 333 | 37.20% |
© 2024 Yahoo. All rights reserved.