Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:200.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00200000 | 2024-04-19 11:27AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 25,861 | 193.75% |
| AMD240426C00200000 | 2024-04-19 2:16PM EDT | 2024-04-26 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 209 | 4,525 | 80.08% |
| AMD240503C00200000 | 2024-04-19 2:31PM EDT | 2024-05-03 | 0.18 | 0.18 | 0.19 | -0.15 | -45.45% | 820 | 3,503 | 75.10% |
| AMD240510C00200000 | 2024-04-19 2:32PM EDT | 2024-05-10 | 0.27 | 0.26 | 0.28 | -0.20 | -42.55% | 298 | 2,906 | 65.82% |
| AMD240517C00200000 | 2024-04-19 2:32PM EDT | 2024-05-17 | 0.42 | 0.41 | 0.43 | -0.28 | -40.00% | 1,944 | 42,009 | 61.87% |
| AMD240524C00200000 | 2024-04-19 2:33PM EDT | 2024-05-24 | 0.63 | 0.56 | 0.63 | -0.47 | -42.73% | 69 | 406 | 59.28% |
| AMD240531C00200000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 0.74 | 0.74 | 0.88 | -0.60 | -44.78% | 104 | 465 | 57.76% |
| AMD240621C00200000 | 2024-04-19 2:31PM EDT | 2024-06-21 | 1.32 | 1.31 | 1.34 | -0.78 | -37.14% | 1,089 | 14,937 | 52.92% |
| AMD240719C00200000 | 2024-04-19 2:30PM EDT | 2024-07-19 | 2.23 | 2.20 | 2.25 | -1.17 | -34.41% | 845 | 7,582 | 50.50% |
| AMD240816C00200000 | 2024-04-19 2:14PM EDT | 2024-08-16 | 3.90 | 3.70 | 3.80 | -1.39 | -26.28% | 531 | 2,604 | 51.80% |
| AMD240920C00200000 | 2024-04-19 2:24PM EDT | 2024-09-20 | 5.35 | 5.10 | 5.20 | -1.66 | -23.68% | 124 | 4,268 | 50.85% |
| AMD241018C00200000 | 2024-04-19 2:24PM EDT | 2024-10-18 | 6.55 | 6.30 | 6.40 | -1.95 | -22.94% | 87 | 1,534 | 50.62% |
| AMD241115C00200000 | 2024-04-19 2:08PM EDT | 2024-11-15 | 8.50 | 7.95 | 8.10 | -1.77 | -17.23% | 41 | 991 | 51.81% |
| AMD241220C00200000 | 2024-04-19 2:07PM EDT | 2024-12-20 | 9.50 | 9.45 | 9.60 | -2.36 | -19.34% | 309 | 2,053 | 51.66% |
| AMD250117C00200000 | 2024-04-19 2:33PM EDT | 2025-01-17 | 10.64 | 10.65 | 10.80 | -2.66 | -20.00% | 376 | 10,110 | 51.65% |
| AMD250321C00200000 | 2024-04-19 2:08PM EDT | 2025-03-21 | 13.85 | 13.35 | 13.55 | -2.17 | -13.55% | 77 | 424 | 51.91% |
| AMD250620C00200000 | 2024-04-19 2:01PM EDT | 2025-06-20 | 17.69 | 16.30 | 17.30 | -2.31 | -11.55% | 68 | 5,005 | 51.67% |
| AMD250815C00200000 | 2024-04-19 2:12PM EDT | 2025-08-15 | 19.58 | 18.85 | 20.50 | -2.82 | -12.59% | 3 | 254 | 53.00% |
| AMD251219C00200000 | 2024-04-19 1:45PM EDT | 2025-12-19 | 24.50 | 23.55 | 24.30 | -3.38 | -12.12% | 26 | 5,961 | 52.93% |
| AMD260116C00200000 | 2024-04-19 2:31PM EDT | 2026-01-16 | 24.50 | 24.40 | 25.00 | -3.80 | -13.43% | 276 | 2,469 | 52.77% |
| AMD260618C00200000 | 2024-04-19 2:26PM EDT | 2026-06-18 | 30.00 | 28.05 | 30.50 | -5.30 | -15.01% | 3 | 145 | 52.73% |
| AMD261218C00200000 | 2024-04-19 2:12PM EDT | 2026-12-18 | 36.00 | 34.55 | 35.90 | -3.45 | -8.75% | 56 | 688 | 53.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00200000 | 2024-04-19 11:51AM EDT | 2024-04-19 | 50.68 | 52.65 | 52.80 | +5.62 | +12.47% | 5 | 281 | 0.00% |
| AMD240426P00200000 | 2024-04-18 3:26PM EDT | 2024-04-26 | 45.39 | 52.25 | 53.65 | 0.00 | - | 18 | 7 | 0.00% |
| AMD240503P00200000 | 2024-04-18 9:38AM EDT | 2024-05-03 | 47.00 | 51.15 | 54.25 | 0.00 | - | 7 | 157 | 80.37% |
| AMD240510P00200000 | 2024-04-18 10:30AM EDT | 2024-05-10 | 47.95 | 52.30 | 53.45 | +3.10 | +6.91% | 1 | 22 | 0.00% |
| AMD240517P00200000 | 2024-04-19 1:31PM EDT | 2024-05-17 | 50.65 | 52.85 | 53.60 | +5.41 | +11.96% | 242 | 3,338 | 0.00% |
| AMD240524P00200000 | 2024-04-17 3:58PM EDT | 2024-05-24 | 46.31 | 52.30 | 53.70 | 0.00 | - | 2 | 7 | 0.00% |
| AMD240621P00200000 | 2024-04-19 2:26PM EDT | 2024-06-21 | 52.86 | 53.10 | 53.50 | +6.56 | +14.17% | 33 | 2,412 | 0.00% |
| AMD240719P00200000 | 2024-04-19 2:11PM EDT | 2024-07-19 | 52.50 | 53.40 | 53.75 | +5.86 | +12.56% | 40 | 804 | 0.00% |
| AMD240816P00200000 | 2024-04-19 1:12PM EDT | 2024-08-16 | 52.57 | 54.10 | 54.85 | +5.81 | +12.43% | 11 | 844 | 35.28% |
| AMD240920P00200000 | 2024-04-19 11:51AM EDT | 2024-09-20 | 53.11 | 54.75 | 55.40 | +2.96 | +5.90% | 2 | 602 | 34.71% |
| AMD241018P00200000 | 2024-04-18 3:09PM EDT | 2024-10-18 | 49.58 | 55.50 | 56.10 | 0.00 | - | 3 | 184 | 35.44% |
| AMD241115P00200000 | 2024-04-19 12:34PM EDT | 2024-11-15 | 55.59 | 56.50 | 57.00 | +4.69 | +9.21% | 23 | 172 | 36.56% |
| AMD241220P00200000 | 2024-04-12 10:01AM EDT | 2024-12-20 | 46.55 | 57.00 | 57.80 | 0.00 | - | 10 | 491 | 36.48% |
| AMD250117P00200000 | 2024-04-19 1:27PM EDT | 2025-01-17 | 56.30 | 57.30 | 58.45 | +4.07 | +7.79% | 13 | 3,422 | 36.44% |
| AMD250321P00200000 | 2024-04-12 10:11AM EDT | 2025-03-21 | 48.45 | 57.50 | 59.80 | 0.00 | - | 8 | 103 | 36.15% |
| AMD250620P00200000 | 2024-04-19 2:03PM EDT | 2025-06-20 | 59.90 | 60.50 | 61.40 | +8.45 | +16.42% | 5 | 488 | 35.28% |
| AMD250815P00200000 | 2024-04-19 12:53PM EDT | 2025-08-15 | 61.25 | 59.50 | 62.40 | +4.45 | +7.83% | 2 | 49 | 34.97% |
| AMD251219P00200000 | 2024-04-17 12:42PM EDT | 2025-12-19 | 62.70 | 63.40 | 65.20 | +4.03 | +6.87% | 1 | 492 | 35.41% |
| AMD260116P00200000 | 2024-04-19 12:34PM EDT | 2026-01-16 | 63.45 | 64.05 | 65.10 | +8.07 | +14.57% | 205 | 381 | 34.48% |
| AMD260618P00200000 | 2024-04-18 11:15AM EDT | 2026-06-18 | 61.97 | 65.00 | 68.15 | 0.00 | - | 8 | 52 | 34.84% |
| AMD261218P00200000 | 2024-04-19 11:51AM EDT | 2026-12-18 | 67.85 | 66.90 | 70.40 | +2.85 | +4.38% | 12 | 63 | 33.90% |
© 2024 Yahoo. All rights reserved.