Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00080000 | 2024-04-18 12:21PM EDT | 2024-04-19 | 76.26 | 73.05 | 75.75 | +0.18 | +0.24% | 1 | 448 | 722.27% |
| AMD240426C00080000 | 2024-04-17 1:17PM EDT | 2024-04-26 | 76.42 | 74.45 | 76.00 | 0.00 | - | 1 | 3 | 200.00% |
| AMD240517C00080000 | 2024-04-17 1:17PM EDT | 2024-05-17 | 76.52 | 74.80 | 75.85 | 0.00 | - | 1 | 131 | 113.28% |
| AMD240621C00080000 | 2024-04-18 12:46PM EDT | 2024-06-21 | 76.30 | 75.45 | 76.55 | -12.58 | -14.15% | 109 | 2,078 | 96.02% |
| AMD240719C00080000 | 2024-04-16 12:30PM EDT | 2024-07-19 | 84.00 | 75.85 | 76.95 | 0.00 | - | 4 | 42 | 86.50% |
| AMD240920C00080000 | 2024-04-18 12:21PM EDT | 2024-09-20 | 78.27 | 76.90 | 78.10 | -7.02 | -8.23% | 1 | 246 | 77.22% |
| AMD241220C00080000 | 2024-04-12 2:38PM EDT | 2024-12-20 | 86.70 | 78.80 | 79.95 | 0.00 | - | 5 | 11 | 72.38% |
| AMD250117C00080000 | 2024-04-18 3:08PM EDT | 2025-01-17 | 80.00 | 79.35 | 80.60 | -0.13 | -0.16% | 3 | 3,378 | 71.53% |
| AMD250620C00080000 | 2024-04-17 3:00PM EDT | 2025-06-20 | 83.48 | 80.60 | 84.95 | 0.00 | - | 1 | 203 | 67.23% |
| AMD250815C00080000 | 2024-03-08 11:33AM EDT | 2025-08-15 | 153.00 | 96.50 | 100.95 | 0.00 | - | 4 | 11 | 108.14% |
| AMD251219C00080000 | 2024-04-15 2:33PM EDT | 2025-12-19 | 92.00 | 85.20 | 87.95 | 0.00 | - | 1 | 245 | 66.47% |
| AMD260116C00080000 | 2024-04-17 2:46PM EDT | 2026-01-16 | 89.09 | 85.65 | 87.85 | 0.00 | - | 10 | 167 | 65.43% |
| AMD260618C00080000 | 2024-04-15 10:08AM EDT | 2026-06-18 | 96.93 | 88.55 | 91.35 | 0.00 | - | 2 | 12 | 65.81% |
| AMD261218C00080000 | 2024-04-10 1:19PM EDT | 2026-12-18 | 101.50 | 91.35 | 94.45 | 0.00 | - | 5 | 41 | 65.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00080000 | 2024-04-05 10:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,291 | 400.00% |
| AMD240426P00080000 | 2024-04-12 1:45PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
| AMD240517P00080000 | 2024-04-18 2:01PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 942 | 85.94% |
| AMD240621P00080000 | 2024-04-17 3:47PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 4 | 18,441 | 67.38% |
| AMD240719P00080000 | 2024-04-18 3:11PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 1 | 283 | 60.84% |
| AMD240920P00080000 | 2024-04-18 3:19PM EDT | 2024-09-20 | 0.50 | 0.50 | 0.53 | 0.00 | - | 1 | 9,194 | 55.27% |
| AMD241220P00080000 | 2024-04-18 1:07PM EDT | 2024-12-20 | 1.17 | 1.15 | 1.24 | +0.01 | +0.86% | 4 | 268 | 51.76% |
| AMD250117P00080000 | 2024-04-18 11:13AM EDT | 2025-01-17 | 1.36 | 1.44 | 1.49 | -0.12 | -8.11% | 5 | 26,383 | 51.34% |
| AMD250321P00080000 | 2024-04-12 9:47AM EDT | 2025-03-21 | 1.65 | 1.12 | 2.56 | 0.00 | - | 2 | 11 | 53.19% |
| AMD250620P00080000 | 2024-04-12 12:16PM EDT | 2025-06-20 | 2.40 | 2.62 | 3.00 | 0.00 | - | 3 | 460 | 49.32% |
| AMD250815P00080000 | 2024-04-15 1:27PM EDT | 2025-08-15 | 2.99 | 3.10 | 3.65 | 0.00 | - | 4 | 147 | 49.10% |
| AMD251219P00080000 | 2024-04-05 12:34PM EDT | 2025-12-19 | 3.60 | 2.58 | 5.15 | 0.00 | - | 1 | 2,005 | 48.79% |
| AMD260116P00080000 | 2024-04-17 1:39PM EDT | 2026-01-16 | 4.51 | 4.55 | 4.80 | 0.00 | - | 1 | 222 | 46.60% |
| AMD260618P00080000 | 2024-04-10 12:12PM EDT | 2026-06-18 | 4.95 | 5.55 | 7.10 | 0.00 | - | 1 | 6 | 48.00% |
| AMD261218P00080000 | 2024-04-18 1:17PM EDT | 2026-12-18 | 7.20 | 7.00 | 7.45 | +0.65 | +9.92% | 1 | 50 | 44.05% |
© 2024 Yahoo. All rights reserved.