Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621C00065000 | 2024-04-25 1:09PM EDT | 2024-06-21 | 89.03 | 88.00 | 89.80 | +6.78 | +8.24% | 1 | 297 | 95.12% |
| AMD240719C00065000 | 2024-04-11 9:53AM EDT | 2024-07-19 | 103.50 | 89.10 | 90.15 | 0.00 | - | 1 | 15 | 104.00% |
| AMD240920C00065000 | 2024-04-19 2:35PM EDT | 2024-09-20 | 84.09 | 89.00 | 90.90 | 0.00 | - | 10 | 38 | 84.08% |
| AMD241220C00065000 | 2024-04-17 11:56AM EDT | 2024-12-20 | 97.44 | 91.15 | 92.40 | 0.00 | - | 1 | 12 | 82.67% |
| AMD250117C00065000 | 2024-04-19 1:08PM EDT | 2025-01-17 | 87.85 | 91.60 | 92.85 | 0.00 | - | 15 | 972 | 81.31% |
| AMD250321C00065000 | 2024-04-19 10:05AM EDT | 2025-03-21 | 92.05 | 91.05 | 93.65 | 0.00 | - | 1 | 1 | 73.89% |
| AMD250620C00065000 | 2024-04-22 11:13AM EDT | 2025-06-20 | 92.52 | 92.15 | 97.00 | +5.19 | +5.94% | 1 | 55 | 76.05% |
| AMD250815C00065000 | 2024-02-22 4:20PM EDT | 2025-08-15 | 124.80 | 118.50 | 122.95 | 0.00 | - | 1 | 1 | 164.05% |
| AMD251219C00065000 | 2024-04-12 11:55AM EDT | 2025-12-19 | 107.40 | 95.15 | 98.30 | 0.00 | - | 2 | 47 | 71.11% |
| AMD260116C00065000 | 2024-03-27 12:17PM EDT | 2026-01-16 | 122.44 | 95.75 | 98.60 | 0.00 | - | 1 | 91 | 70.98% |
| AMD260618C00065000 | 2024-04-23 11:46AM EDT | 2026-06-18 | 98.60 | 97.00 | 101.40 | 0.00 | - | 1 | 10 | 69.44% |
| AMD261218C00065000 | 2024-03-22 9:32AM EDT | 2026-12-18 | 123.55 | 93.30 | 96.30 | 0.00 | - | 10 | 10 | 50.81% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240621P00065000 | 2024-04-23 12:43PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 40 | 11,261 | 79.69% |
| AMD240719P00065000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | 0.00 | - | 92 | 537 | 69.53% |
| AMD240920P00065000 | 2024-04-19 3:40PM EDT | 2024-09-20 | 0.28 | 0.16 | 0.24 | 0.00 | - | 167 | 758 | 62.01% |
| AMD241220P00065000 | 2024-04-25 11:57AM EDT | 2024-12-20 | 0.49 | 0.31 | 0.68 | -0.03 | -5.77% | 16 | 135 | 56.08% |
| AMD250117P00065000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 0.54 | 0.51 | 0.68 | -0.23 | -29.87% | 20 | 15,637 | 54.79% |
| AMD250321P00065000 | 2024-04-05 9:42AM EDT | 2025-03-21 | 0.80 | 0.31 | 2.83 | 0.00 | - | 3 | 3 | 59.84% |
| AMD250620P00065000 | 2024-04-23 12:15PM EDT | 2025-06-20 | 1.26 | 0.33 | 1.90 | 0.00 | - | 4 | 2,322 | 55.38% |
| AMD250815P00065000 | 2024-04-16 9:50AM EDT | 2025-08-15 | 1.30 | 0.53 | 5.00 | 0.00 | - | - | 50 | 57.19% |
| AMD251219P00065000 | 2024-04-19 12:03PM EDT | 2025-12-19 | 2.74 | 1.50 | 3.70 | 0.00 | - | 5 | 2,431 | 50.05% |
| AMD260116P00065000 | 2024-04-22 10:18AM EDT | 2026-01-16 | 3.00 | 1.55 | 3.75 | 0.00 | - | 1 | 302 | 54.14% |
| AMD260618P00065000 | 2024-04-23 12:57PM EDT | 2026-06-18 | 3.25 | 1.00 | 5.50 | 0.00 | - | 5 | 5 | 54.73% |
| AMD261218P00065000 | 2024-04-24 12:11PM EDT | 2026-12-18 | 4.30 | 2.80 | 4.60 | 0.00 | - | 1 | 5 | 46.53% |
© 2024 Yahoo. All rights reserved.