Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00105000 | 2024-04-24 12:19PM EDT | 2024-04-26 | 46.33 | 46.40 | 47.40 | +4.35 | +10.36% | 11 | 19 | 196.88% |
| AMD240503C00105000 | 2024-04-24 12:19PM EDT | 2024-05-03 | 46.50 | 46.60 | 47.20 | -0.25 | -0.53% | 12 | 13 | 107.81% |
| AMD240510C00105000 | 2024-04-11 12:08PM EDT | 2024-05-10 | 64.43 | 45.75 | 47.80 | 0.00 | - | - | 1 | 67.58% |
| AMD240517C00105000 | 2024-04-23 3:36PM EDT | 2024-05-17 | 48.30 | 46.45 | 47.90 | 0.00 | - | 7 | 70 | 82.32% |
| AMD240524C00105000 | 2024-04-22 1:39PM EDT | 2024-05-24 | 44.20 | 46.40 | 48.65 | 0.00 | - | 1 | 11 | 81.64% |
| AMD240531C00105000 | 2024-04-24 11:07AM EDT | 2024-05-31 | 47.69 | 47.20 | 47.90 | -5.31 | -10.02% | 1 | 6 | 74.22% |
| AMD240621C00105000 | 2024-04-23 9:40AM EDT | 2024-06-21 | 48.47 | 47.65 | 48.60 | 0.00 | - | 1 | 4,599 | 67.65% |
| AMD240719C00105000 | 2024-04-23 11:27AM EDT | 2024-07-19 | 49.35 | 48.50 | 49.45 | -0.95 | -1.89% | 47 | 171 | 63.50% |
| AMD240816C00105000 | 2024-04-22 11:15AM EDT | 2024-08-16 | 45.40 | 50.10 | 50.45 | 0.00 | - | 1 | 100 | 63.81% |
| AMD240920C00105000 | 2024-04-24 2:05PM EDT | 2024-09-20 | 51.20 | 51.15 | 51.65 | +4.90 | +10.58% | 27 | 308 | 61.58% |
| AMD241018C00105000 | 2024-04-22 10:16AM EDT | 2024-10-18 | 52.80 | 52.15 | 52.85 | +4.30 | +8.87% | 1 | 8 | 61.30% |
| AMD241115C00105000 | 2024-04-19 12:53PM EDT | 2024-11-15 | 51.00 | 53.55 | 54.25 | 0.00 | - | 2 | 26 | 62.31% |
| AMD241220C00105000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 54.40 | 54.50 | 55.45 | +2.53 | +4.88% | 1 | 56 | 61.22% |
| AMD250117C00105000 | 2024-04-19 2:23PM EDT | 2025-01-17 | 59.60 | 55.50 | 56.40 | +6.80 | +12.88% | 2 | 5,650 | 60.97% |
| AMD250321C00105000 | 2024-04-19 2:40PM EDT | 2025-03-21 | 53.10 | 57.40 | 59.00 | 0.00 | - | 7 | 15 | 60.96% |
| AMD250620C00105000 | 2024-04-24 9:55AM EDT | 2025-06-20 | 64.53 | 60.45 | 60.90 | +7.85 | +13.85% | 2 | 487 | 59.74% |
| AMD250815C00105000 | 2024-04-19 3:35PM EDT | 2025-08-15 | 57.35 | 61.95 | 64.80 | 0.00 | - | 1 | 26 | 61.89% |
| AMD251219C00105000 | 2024-04-24 9:43AM EDT | 2025-12-19 | 69.57 | 65.20 | 68.15 | +2.87 | +4.30% | 2 | 424 | 61.23% |
| AMD260116C00105000 | 2024-04-17 10:44AM EDT | 2026-01-16 | 75.31 | 65.85 | 66.85 | 0.00 | - | 2 | 271 | 59.27% |
| AMD260618C00105000 | 2024-04-02 3:24PM EDT | 2026-06-18 | 92.98 | 69.35 | 71.40 | 0.00 | - | 10 | 6 | 59.74% |
| AMD261218C00105000 | 2024-04-19 2:51PM EDT | 2026-12-18 | 70.00 | 73.30 | 74.90 | 0.00 | - | 7 | 45 | 59.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00105000 | 2024-04-22 12:08PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 96 | 131.25% |
| AMD240503P00105000 | 2024-04-24 12:03PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 6 | 323 | 89.84% |
| AMD240510P00105000 | 2024-04-23 3:51PM EDT | 2024-05-10 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 72 | 75.00% |
| AMD240517P00105000 | 2024-04-24 3:17PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 4 | 703 | 66.21% |
| AMD240524P00105000 | 2024-04-22 3:52PM EDT | 2024-05-24 | 0.34 | 0.06 | 0.38 | 0.00 | - | 3 | 13 | 64.36% |
| AMD240531P00105000 | 2024-04-24 2:10PM EDT | 2024-05-31 | 0.29 | 0.10 | 0.50 | +0.02 | +7.41% | 1 | 18 | 61.18% |
| AMD240621P00105000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.52 | -0.04 | -7.41% | 5 | 7,854 | 54.13% |
| AMD240719P00105000 | 2024-04-24 2:42PM EDT | 2024-07-19 | 0.92 | 0.88 | 0.91 | +0.02 | +2.22% | 17 | 2,552 | 50.17% |
| AMD240816P00105000 | 2024-04-24 2:25PM EDT | 2024-08-16 | 1.56 | 1.53 | 1.56 | -0.02 | -1.27% | 22 | 260 | 49.99% |
| AMD240920P00105000 | 2024-04-24 3:38PM EDT | 2024-09-20 | 2.21 | 2.16 | 2.20 | +0.12 | +5.74% | 1,527 | 4,220 | 48.16% |
| AMD241018P00105000 | 2024-04-23 9:51AM EDT | 2024-10-18 | 2.78 | 2.68 | 2.74 | 0.00 | - | 46 | 532 | 47.23% |
| AMD241115P00105000 | 2024-04-23 2:36PM EDT | 2024-11-15 | 3.35 | 3.45 | 3.55 | 0.00 | - | 24 | 250 | 47.75% |
| AMD241220P00105000 | 2024-04-24 1:20PM EDT | 2024-12-20 | 4.15 | 4.00 | 4.15 | +0.10 | +2.47% | 30 | 289 | 46.61% |
| AMD250117P00105000 | 2024-04-24 3:04PM EDT | 2025-01-17 | 4.80 | 4.10 | 4.90 | +0.28 | +6.19% | 28 | 10,816 | 46.88% |
| AMD250321P00105000 | 2024-04-24 10:55AM EDT | 2025-03-21 | 5.75 | 5.75 | 5.90 | +0.05 | +0.88% | 184 | 387 | 45.34% |
| AMD250620P00105000 | 2024-04-22 2:47PM EDT | 2025-06-20 | 8.00 | 7.30 | 7.50 | 0.00 | - | 8 | 2,752 | 44.37% |
| AMD250815P00105000 | 2024-04-19 11:52AM EDT | 2025-08-15 | 8.20 | 7.70 | 8.45 | -0.75 | -8.38% | 2 | 125 | 43.95% |
| AMD251219P00105000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 10.00 | 10.20 | 10.45 | 0.00 | - | 2 | 447 | 43.18% |
| AMD260116P00105000 | 2024-04-23 9:30AM EDT | 2026-01-16 | 10.77 | 10.30 | 10.80 | 0.00 | - | 2 | 359 | 42.90% |
| AMD260618P00105000 | 2024-04-19 12:27PM EDT | 2026-06-18 | 13.50 | 11.90 | 12.90 | 0.00 | - | 1 | 68 | 42.11% |
| AMD261218P00105000 | 2024-04-12 10:33AM EDT | 2026-12-18 | 13.48 | 14.00 | 15.00 | 0.00 | - | 1 | 28 | 41.10% |
© 2024 Yahoo. All rights reserved.