Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:46AM EDT. Market open.
Strike:190.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00190000 | 2024-04-24 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,545 | 50.00% |
| AMD240503C00190000 | 2024-04-25 9:30AM EDT | 2024-05-03 | 0.15 | 0.15 | 0.18 | -0.10 | -40.00% | 13 | 3,075 | 70.70% |
| AMD240510C00190000 | 2024-04-25 9:31AM EDT | 2024-05-10 | 0.29 | 0.30 | 0.33 | -0.14 | -31.82% | 25 | 1,089 | 59.18% |
| AMD240517C00190000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 0.46 | 0.48 | 0.51 | -0.22 | -24.44% | 30 | 9,669 | 53.86% |
| AMD240524C00190000 | 2024-04-24 3:54PM EDT | 2024-05-24 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 242 | 12.50% |
| AMD240531C00190000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 0.90 | 0.90 | 1.43 | -0.39 | -23.21% | 2 | 1,081 | 51.69% |
| AMD240621C00190000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 2.21 | 0.00 | 0.00 | 0.00 | - | 616 | 12,312 | 12.50% |
| AMD240719C00190000 | 2024-04-25 9:30AM EDT | 2024-07-19 | 2.94 | 2.80 | 2.87 | -0.61 | -17.18% | 25 | 2,445 | 44.20% |
| AMD240816C00190000 | 2024-04-24 2:16PM EDT | 2024-08-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 22 | 753 | 6.25% |
| AMD240920C00190000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | -0.40 | -5.26% | 2 | 2,643 | 6.25% |
| AMD241018C00190000 | 2024-04-24 3:34PM EDT | 2024-10-18 | 8.85 | 0.00 | 0.00 | 0.00 | - | 195 | 492 | 6.25% |
| AMD241115C00190000 | 2024-04-24 1:05PM EDT | 2024-11-15 | 11.05 | 0.00 | 0.00 | 0.00 | - | 8 | 641 | 6.25% |
| AMD241220C00190000 | 2024-04-24 11:17AM EDT | 2024-12-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 213 | 1,987 | 6.25% |
| AMD250117C00190000 | 2024-04-25 9:31AM EDT | 2025-01-17 | 12.30 | 12.30 | 13.25 | -1.45 | -9.54% | 10 | 4,420 | 48.65% |
| AMD250321C00190000 | 2024-04-24 3:34PM EDT | 2025-03-21 | 17.00 | 0.00 | 0.00 | 0.00 | - | 75 | 192 | 6.25% |
| AMD250620C00190000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 19.90 | 0.00 | 0.00 | -1.44 | -6.32% | 1 | 2,176 | 3.13% |
| AMD250815C00190000 | 2024-04-24 12:15PM EDT | 2025-08-15 | 23.50 | 0.00 | 0.00 | 0.00 | - | 12 | 704 | 3.13% |
| AMD251219C00190000 | 2024-04-22 1:31PM EDT | 2025-12-19 | 26.93 | 0.00 | 0.00 | 0.00 | - | 3 | 445 | 3.13% |
| AMD260116C00190000 | 2024-04-22 10:27AM EDT | 2026-01-16 | 26.48 | 0.00 | 0.00 | 0.00 | - | 1 | 950 | 3.13% |
| AMD260618C00190000 | 2024-04-24 2:01PM EDT | 2026-06-18 | 34.15 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| AMD261218C00190000 | 2024-04-24 12:49PM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 490 | 3.13% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00190000 | 2024-04-24 2:52PM EDT | 2024-04-26 | 39.35 | 38.75 | 43.10 | 0.00 | - | 90 | 6 | 304.00% |
| AMD240503P00190000 | 2024-04-24 2:12PM EDT | 2024-05-03 | 38.50 | 39.45 | 42.45 | 0.00 | - | 4 | 154 | 143.70% |
| AMD240510P00190000 | 2024-04-24 3:15PM EDT | 2024-05-10 | 38.65 | 39.70 | 43.65 | 0.00 | - | 2 | 74 | 115.80% |
| AMD240517P00190000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 38.45 | 39.85 | 43.75 | 0.00 | - | 12 | 3,547 | 97.69% |
| AMD240524P00190000 | 2024-04-19 9:57AM EDT | 2024-05-24 | 37.66 | 39.85 | 44.40 | 0.00 | - | 1 | 18 | 88.04% |
| AMD240531P00190000 | 2024-04-23 1:54PM EDT | 2024-05-31 | 37.50 | 40.15 | 44.10 | 0.00 | - | 4 | 23 | 79.27% |
| AMD240621P00190000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 36.28 | 41.15 | 44.05 | 0.00 | - | 3 | 2,041 | 65.88% |
| AMD240719P00190000 | 2024-04-23 11:18AM EDT | 2024-07-19 | 39.59 | 41.25 | 44.25 | 0.00 | - | 2 | 1,521 | 54.76% |
| AMD240816P00190000 | 2024-04-23 2:49PM EDT | 2024-08-16 | 40.20 | 41.55 | 45.80 | 0.00 | - | 22 | 1,448 | 50.96% |
| AMD240920P00190000 | 2024-04-23 10:00AM EDT | 2024-09-20 | 42.29 | 42.75 | 46.65 | 0.00 | - | 36 | 1,019 | 53.49% |
| AMD241018P00190000 | 2024-04-18 9:30AM EDT | 2024-10-18 | 41.19 | 43.25 | 47.60 | 0.00 | - | 1 | 486 | 51.57% |
| AMD241115P00190000 | 2024-04-23 10:41AM EDT | 2024-11-15 | 44.01 | 45.30 | 48.30 | 0.00 | - | 2 | 302 | 49.60% |
| AMD241220P00190000 | 2024-04-23 10:04AM EDT | 2024-12-20 | 45.67 | 46.05 | 49.85 | 0.00 | - | 2 | 582 | 49.23% |
| AMD250117P00190000 | 2024-04-24 3:13PM EDT | 2025-01-17 | 46.50 | 46.55 | 50.30 | 0.00 | - | 1 | 2,968 | 47.50% |
| AMD250321P00190000 | 2024-04-17 1:20PM EDT | 2025-03-21 | 45.72 | 47.75 | 0.00 | 0.00 | - | 102 | 252 | 0.00% |
| AMD250620P00190000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 47.90 | 50.05 | 54.05 | 0.00 | - | 1 | 828 | 43.84% |
| AMD250815P00190000 | 2024-04-16 9:33AM EDT | 2025-08-15 | 45.80 | 49.05 | 55.75 | 0.00 | - | 50 | 100 | 43.70% |
| AMD251219P00190000 | 2024-04-24 9:55AM EDT | 2025-12-19 | 52.57 | 53.05 | 58.00 | 0.00 | - | 1 | 1,055 | 41.80% |
| AMD260116P00190000 | 2024-04-17 3:06PM EDT | 2026-01-16 | 53.00 | 53.50 | 58.00 | 0.00 | - | 3 | 487 | 40.86% |
| AMD260618P00190000 | 2024-04-03 10:31AM EDT | 2026-06-18 | 45.25 | 55.90 | 60.90 | 0.00 | - | 2 | 18 | 39.95% |
| AMD261218P00190000 | 2024-04-19 2:32PM EDT | 2026-12-18 | 61.72 | 58.50 | 63.00 | 0.00 | - | 1 | 22 | 38.10% |
© 2024 Yahoo. All rights reserved.