Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:180.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00180000 | 2024-04-26 11:48AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 7,215 | 87.50% |
| AMD240503C00180000 | 2024-04-26 12:01PM EDT | 2024-05-03 | 0.88 | 0.88 | 0.90 | +0.23 | +34.85% | 2,491 | 5,170 | 70.61% |
| AMD240510C00180000 | 2024-04-26 12:00PM EDT | 2024-05-10 | 1.50 | 1.50 | 1.51 | +0.41 | +37.61% | 504 | 1,418 | 60.35% |
| AMD240517C00180000 | 2024-04-26 11:59AM EDT | 2024-05-17 | 2.14 | 2.12 | 2.15 | +0.58 | +37.18% | 1,017 | 14,506 | 56.16% |
| AMD240524C00180000 | 2024-04-26 11:59AM EDT | 2024-05-24 | 3.00 | 2.77 | 3.05 | +0.77 | +34.53% | 152 | 606 | 55.03% |
| AMD240531C00180000 | 2024-04-26 11:53AM EDT | 2024-05-31 | 3.60 | 3.40 | 3.50 | +0.90 | +33.33% | 135 | 515 | 52.95% |
| AMD240621C00180000 | 2024-04-26 11:54AM EDT | 2024-06-21 | 5.20 | 5.05 | 5.15 | +1.20 | +30.00% | 548 | 15,932 | 50.16% |
| AMD240719C00180000 | 2024-04-26 11:58AM EDT | 2024-07-19 | 7.17 | 7.05 | 7.15 | +1.40 | +24.26% | 209 | 3,775 | 48.70% |
| AMD240816C00180000 | 2024-04-26 12:00PM EDT | 2024-08-16 | 9.85 | 9.80 | 9.95 | +1.35 | +15.66% | 96 | 1,980 | 50.59% |
| AMD240920C00180000 | 2024-04-26 11:59AM EDT | 2024-09-20 | 12.20 | 12.10 | 12.25 | +1.35 | +12.44% | 63 | 3,055 | 50.18% |
| AMD241018C00180000 | 2024-04-26 11:58AM EDT | 2024-10-18 | 14.00 | 13.85 | 14.00 | +1.51 | +12.09% | 8 | 796 | 50.11% |
| AMD241115C00180000 | 2024-04-26 11:14AM EDT | 2024-11-15 | 16.35 | 16.15 | 16.40 | +1.78 | +12.22% | 1 | 637 | 51.61% |
| AMD241220C00180000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 17.85 | 18.00 | 18.15 | +1.85 | +11.56% | 2 | 1,777 | 51.24% |
| AMD250117C00180000 | 2024-04-26 12:01PM EDT | 2025-01-17 | 19.53 | 19.40 | 19.60 | +1.73 | +9.74% | 279 | 9,999 | 51.13% |
| AMD250321C00180000 | 2024-04-25 3:39PM EDT | 2025-03-21 | 22.00 | 22.65 | 23.15 | +1.17 | +5.62% | 5 | 523 | 51.68% |
| AMD250620C00180000 | 2024-04-26 10:44AM EDT | 2025-06-20 | 27.05 | 27.00 | 27.90 | +2.50 | +10.18% | 5 | 4,411 | 52.47% |
| AMD250815C00180000 | 2024-04-25 3:56PM EDT | 2025-08-15 | 27.50 | 29.35 | 29.95 | 0.00 | - | 1 | 400 | 52.36% |
| AMD251219C00180000 | 2024-04-24 10:18AM EDT | 2025-12-19 | 32.70 | 33.60 | 35.05 | 0.00 | - | 6 | 2,083 | 52.37% |
| AMD260116C00180000 | 2024-04-25 1:49PM EDT | 2026-01-16 | 36.55 | 35.60 | 36.00 | +2.95 | +8.78% | 2 | 5,402 | 53.00% |
| AMD260618C00180000 | 2024-04-26 11:20AM EDT | 2026-06-18 | 40.30 | 40.25 | 41.60 | +1.04 | +2.65% | 5 | 663 | 53.20% |
| AMD261218C00180000 | 2024-04-26 10:57AM EDT | 2026-12-18 | 47.00 | 46.50 | 47.40 | +4.90 | +11.64% | 1 | 440 | 53.97% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00180000 | 2024-04-26 12:00PM EDT | 2024-04-26 | 22.50 | 21.75 | 23.30 | -4.10 | -15.41% | 1 | 25 | 170.31% |
| AMD240503P00180000 | 2024-04-26 11:32AM EDT | 2024-05-03 | 23.06 | 23.05 | 23.35 | -3.18 | -12.12% | 23 | 861 | 76.00% |
| AMD240510P00180000 | 2024-04-26 11:39AM EDT | 2024-05-10 | 23.27 | 23.20 | 24.90 | -3.33 | -12.52% | 7 | 223 | 66.46% |
| AMD240517P00180000 | 2024-04-26 11:51AM EDT | 2024-05-17 | 23.75 | 24.10 | 24.70 | -2.93 | -10.98% | 46 | 8,021 | 58.19% |
| AMD240524P00180000 | 2024-04-26 10:33AM EDT | 2024-05-24 | 24.41 | 24.70 | 25.15 | -2.83 | -10.39% | 13 | 466 | 54.77% |
| AMD240531P00180000 | 2024-04-22 11:25AM EDT | 2024-05-31 | 34.26 | 24.70 | 25.55 | 0.00 | - | 4 | 39 | 50.51% |
| AMD240621P00180000 | 2024-04-26 11:39AM EDT | 2024-06-21 | 26.14 | 26.00 | 26.70 | -2.23 | -7.86% | 6 | 10,973 | 48.04% |
| AMD240719P00180000 | 2024-04-23 2:15PM EDT | 2024-07-19 | 30.69 | 27.25 | 27.85 | 0.00 | - | 5 | 2,698 | 43.75% |
| AMD240816P00180000 | 2024-04-25 3:42PM EDT | 2024-08-16 | 31.63 | 29.45 | 30.20 | -0.39 | -1.22% | 3 | 1,166 | 45.36% |
| AMD240920P00180000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 34.10 | 31.05 | 31.50 | 0.00 | - | 3 | 3,980 | 43.10% |
| AMD241018P00180000 | 2024-04-25 3:19PM EDT | 2024-10-18 | 33.89 | 31.70 | 32.50 | 0.00 | - | 1 | 618 | 41.94% |
| AMD241115P00180000 | 2024-04-25 1:12PM EDT | 2024-11-15 | 33.77 | 33.75 | 33.95 | -2.28 | -6.32% | 1 | 532 | 42.15% |
| AMD241220P00180000 | 2024-04-26 11:47AM EDT | 2024-12-20 | 34.81 | 34.70 | 35.40 | -5.54 | -13.73% | 1 | 749 | 41.87% |
| AMD250117P00180000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 35.90 | 35.70 | 36.05 | -1.20 | -3.23% | 6 | 9,015 | 40.85% |
| AMD250321P00180000 | 2024-04-22 2:26PM EDT | 2025-03-21 | 42.45 | 37.65 | 38.15 | 0.00 | - | 1 | 163 | 40.31% |
| AMD250620P00180000 | 2024-04-24 9:34AM EDT | 2025-06-20 | 39.80 | 38.75 | 40.70 | -0.45 | -1.12% | 2 | 677 | 39.49% |
| AMD250815P00180000 | 2024-04-22 3:05PM EDT | 2025-08-15 | 45.75 | 40.65 | 42.15 | 0.00 | - | 1 | 119 | 39.12% |
| AMD251219P00180000 | 2024-04-25 3:14PM EDT | 2025-12-19 | 45.75 | 43.40 | 45.60 | 0.00 | - | 5 | 70 | 39.06% |
| AMD260116P00180000 | 2024-04-24 2:18PM EDT | 2026-01-16 | 47.78 | 44.45 | 45.25 | 0.00 | - | 6 | 465 | 37.76% |
| AMD260618P00180000 | 2024-04-04 12:46PM EDT | 2026-06-18 | 41.30 | 47.10 | 49.30 | 0.00 | - | 1 | 5 | 38.27% |
| AMD261218P00180000 | 2024-04-24 9:58AM EDT | 2026-12-18 | 50.72 | 48.05 | 52.40 | 0.00 | - | 2 | 194 | 37.50% |
© 2024 Yahoo. All rights reserved.