Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00185000 | 2024-04-24 11:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 8,322 | 90.63% |
| AMD240503C00185000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.36 | 0.36 | 0.38 | +0.01 | +2.86% | 224 | 3,108 | 74.80% |
| AMD240510C00185000 | 2024-04-24 3:47PM EDT | 2024-05-10 | 0.66 | 0.64 | 0.67 | +0.01 | +1.54% | 145 | 752 | 63.28% |
| AMD240517C00185000 | 2024-04-24 3:55PM EDT | 2024-05-17 | 0.96 | 0.94 | 1.11 | -0.04 | -4.00% | 833 | 5,904 | 58.79% |
| AMD240524C00185000 | 2024-04-24 3:56PM EDT | 2024-05-24 | 1.50 | 1.42 | 1.48 | -0.01 | -0.66% | 60 | 285 | 56.52% |
| AMD240531C00185000 | 2024-04-24 3:40PM EDT | 2024-05-31 | 1.77 | 1.57 | 1.78 | -0.11 | -5.85% | 344 | 748 | 53.08% |
| AMD240621C00185000 | 2024-04-24 3:57PM EDT | 2024-06-21 | 2.80 | 2.00 | 2.86 | -0.09 | -3.11% | 553 | 3,941 | 50.34% |
| AMD240719C00185000 | 2024-04-24 3:53PM EDT | 2024-07-19 | 4.30 | 4.30 | 4.40 | -0.10 | -2.27% | 79 | 1,917 | 48.57% |
| AMD240816C00185000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 6.40 | 6.50 | 6.65 | -0.25 | -3.76% | 16 | 1,040 | 50.09% |
| AMD240920C00185000 | 2024-04-24 2:21PM EDT | 2024-09-20 | 8.40 | 8.50 | 8.60 | -0.45 | -5.08% | 454 | 1,969 | 49.79% |
| AMD241018C00185000 | 2024-04-24 3:40PM EDT | 2024-10-18 | 10.00 | 9.95 | 10.10 | -0.15 | -1.48% | 84 | 1,017 | 49.59% |
| AMD241115C00185000 | 2024-04-24 9:56AM EDT | 2024-11-15 | 13.60 | 12.10 | 12.25 | +1.00 | +7.94% | 11 | 465 | 50.96% |
| AMD241220C00185000 | 2024-04-24 12:58PM EDT | 2024-12-20 | 13.90 | 13.60 | 14.20 | -0.18 | -1.28% | 150 | 823 | 50.78% |
| AMD250117C00185000 | 2024-04-24 1:15PM EDT | 2025-01-17 | 15.38 | 15.15 | 15.65 | -0.47 | -2.97% | 64 | 2,842 | 51.04% |
| AMD250321C00185000 | 2024-04-24 12:04PM EDT | 2025-03-21 | 18.20 | 18.25 | 18.50 | -0.40 | -2.15% | 92 | 178 | 51.18% |
| AMD250620C00185000 | 2024-04-24 12:14PM EDT | 2025-06-20 | 22.15 | 22.15 | 22.55 | -0.88 | -3.82% | 3 | 633 | 51.48% |
| AMD250815C00185000 | 2024-04-23 11:01AM EDT | 2025-08-15 | 24.93 | 24.50 | 25.00 | 0.00 | - | 5 | 89 | 51.84% |
| AMD251219C00185000 | 2024-04-23 11:44AM EDT | 2025-12-19 | 30.40 | 29.40 | 30.70 | 0.00 | - | 1 | 778 | 52.93% |
| AMD260116C00185000 | 2024-04-23 2:52PM EDT | 2026-01-16 | 31.50 | 30.35 | 30.90 | 0.00 | - | 5 | 353 | 52.46% |
| AMD260618C00185000 | 2024-04-19 2:43PM EDT | 2026-06-18 | 33.50 | 35.15 | 36.75 | 0.00 | - | 1 | 76 | 53.10% |
| AMD261218C00185000 | 2024-04-22 9:38AM EDT | 2026-12-18 | 38.65 | 40.85 | 42.00 | 0.00 | - | 3 | 191 | 53.45% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00185000 | 2024-04-23 10:37AM EDT | 2024-04-26 | 32.10 | 33.00 | 33.65 | 0.00 | - | 2 | 0 | 119.53% |
| AMD240503P00185000 | 2024-04-24 10:58AM EDT | 2024-05-03 | 32.89 | 32.00 | 33.95 | +0.79 | +2.46% | 5 | 409 | 85.35% |
| AMD240510P00185000 | 2024-04-24 11:05AM EDT | 2024-05-10 | 33.36 | 33.00 | 35.00 | -3.71 | -10.01% | 1 | 685 | 65.09% |
| AMD240517P00185000 | 2024-04-24 12:30PM EDT | 2024-05-17 | 34.61 | 33.30 | 34.40 | +1.82 | +5.55% | 34 | 3,461 | 51.56% |
| AMD240524P00185000 | 2024-04-24 3:37PM EDT | 2024-05-24 | 34.06 | 33.70 | 34.55 | +1.16 | +3.53% | 2 | 56 | 54.74% |
| AMD240531P00185000 | 2024-04-23 3:56PM EDT | 2024-05-31 | 33.95 | 34.00 | 35.05 | 0.00 | - | 14 | 74 | 54.15% |
| AMD240621P00185000 | 2024-04-24 12:42PM EDT | 2024-06-21 | 35.84 | 34.65 | 35.45 | +1.94 | +5.72% | 2 | 3,870 | 46.06% |
| AMD240719P00185000 | 2024-04-22 3:45PM EDT | 2024-07-19 | 38.67 | 35.50 | 36.40 | 0.00 | - | 104 | 1,157 | 42.76% |
| AMD240816P00185000 | 2024-04-23 9:56AM EDT | 2024-08-16 | 36.80 | 37.10 | 37.75 | 0.00 | - | 1 | 783 | 42.55% |
| AMD240920P00185000 | 2024-04-24 2:51PM EDT | 2024-09-20 | 39.13 | 38.25 | 39.00 | -3.00 | -7.12% | 3 | 2,018 | 41.26% |
| AMD241018P00185000 | 2024-04-24 9:30AM EDT | 2024-10-18 | 35.51 | 39.05 | 39.90 | -8.31 | -18.96% | 1 | 319 | 40.40% |
| AMD241115P00185000 | 2024-04-22 3:45PM EDT | 2024-11-15 | 43.19 | 40.45 | 41.20 | 0.00 | - | 7 | 1,333 | 40.84% |
| AMD241220P00185000 | 2024-04-23 3:04PM EDT | 2024-12-20 | 41.00 | 41.50 | 42.30 | 0.00 | - | 4 | 615 | 40.25% |
| AMD250117P00185000 | 2024-04-24 2:52PM EDT | 2025-01-17 | 42.90 | 42.25 | 43.10 | +1.35 | +3.25% | 1 | 1,508 | 39.78% |
| AMD250321P00185000 | 2024-04-17 2:02PM EDT | 2025-03-21 | 42.05 | 43.30 | 44.60 | 0.00 | - | 1 | 241 | 38.60% |
| AMD250620P00185000 | 2024-04-23 9:30AM EDT | 2025-06-20 | 46.03 | 44.00 | 47.30 | 0.00 | - | 1 | 309 | 38.54% |
| AMD250815P00185000 | 2024-04-12 12:05PM EDT | 2025-08-15 | 45.27 | 46.40 | 48.25 | +2.92 | +6.89% | 1 | 63 | 37.64% |
| AMD251219P00185000 | 2024-04-24 9:47AM EDT | 2025-12-19 | 48.47 | 48.00 | 50.85 | +1.22 | +2.58% | 6 | 142 | 36.90% |
| AMD260116P00185000 | 2024-04-15 11:15AM EDT | 2026-01-16 | 45.80 | 48.65 | 52.15 | 0.00 | - | 27 | 141 | 37.73% |
| AMD260618P00185000 | 2024-04-08 3:00PM EDT | 2026-06-18 | 46.25 | 51.60 | 53.75 | 0.00 | - | 181 | 184 | 35.68% |
| AMD261218P00185000 | 2024-04-18 1:19PM EDT | 2026-12-18 | 55.15 | 53.85 | 56.65 | 0.00 | - | 175 | 219 | 35.09% |
© 2024 Yahoo. All rights reserved.