Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:110.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419C00110000 | 2024-04-19 12:04PM EDT | 2024-04-19 | 38.63 | 38.50 | 38.65 | -6.10 | -13.28% | 76 | 1,782 | 307.03% |
| AMD240426C00110000 | 2024-04-19 12:04PM EDT | 2024-04-26 | 38.72 | 37.95 | 38.70 | -10.78 | -21.78% | 29 | 41 | 50.00% |
| AMD240503C00110000 | 2024-04-18 10:19AM EDT | 2024-05-03 | 45.22 | 39.00 | 39.20 | 0.00 | - | 2 | 5 | 99.22% |
| AMD240510C00110000 | 2024-04-15 3:56PM EDT | 2024-05-10 | 51.15 | 38.75 | 39.65 | 0.00 | - | 3 | 4 | 84.28% |
| AMD240517C00110000 | 2024-04-19 11:01AM EDT | 2024-05-17 | 42.00 | 39.05 | 40.80 | -4.80 | -10.26% | 1 | 310 | 85.77% |
| AMD240524C00110000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 45.73 | 39.40 | 40.35 | 0.00 | - | 1 | 2 | 76.29% |
| AMD240621C00110000 | 2024-04-19 12:02PM EDT | 2024-06-21 | 41.20 | 40.50 | 40.70 | -5.60 | -11.97% | 18 | 6,204 | 64.08% |
| AMD240719C00110000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 41.96 | 41.50 | 41.85 | -4.69 | -10.05% | 20 | 233 | 60.77% |
| AMD240816C00110000 | 2024-04-16 11:58AM EDT | 2024-08-16 | 57.10 | 42.90 | 43.45 | 0.00 | - | 1 | 17 | 61.10% |
| AMD240920C00110000 | 2024-04-19 9:49AM EDT | 2024-09-20 | 48.65 | 44.25 | 44.70 | -9.25 | -15.98% | 1 | 717 | 59.30% |
| AMD241018C00110000 | 2024-04-19 9:43AM EDT | 2024-10-18 | 49.39 | 45.15 | 45.85 | -1.61 | -3.16% | 1 | 65 | 58.40% |
| AMD241115C00110000 | 2024-04-18 1:07PM EDT | 2024-11-15 | 52.70 | 46.80 | 47.25 | 0.00 | - | 2 | 45 | 59.50% |
| AMD241220C00110000 | 2024-04-19 12:05PM EDT | 2024-12-20 | 48.46 | 47.95 | 48.90 | -11.19 | -18.76% | 1 | 67 | 59.32% |
| AMD250117C00110000 | 2024-04-19 11:55AM EDT | 2025-01-17 | 49.70 | 49.30 | 49.70 | -4.45 | -8.22% | 1 | 4,759 | 59.21% |
| AMD250321C00110000 | 2024-04-17 3:29PM EDT | 2025-03-21 | 57.05 | 51.35 | 52.30 | 0.00 | - | 4 | 55 | 59.13% |
| AMD250620C00110000 | 2024-04-19 10:57AM EDT | 2025-06-20 | 56.25 | 54.30 | 55.85 | -8.76 | -13.47% | 2 | 345 | 59.43% |
| AMD250815C00110000 | 2024-03-19 11:24AM EDT | 2025-08-15 | 83.00 | 60.80 | 63.50 | 0.00 | - | 4 | 5 | 69.93% |
| AMD251219C00110000 | 2024-04-19 11:57AM EDT | 2025-12-19 | 60.01 | 59.45 | 61.60 | -5.94 | -9.01% | 2 | 675 | 59.42% |
| AMD260116C00110000 | 2024-04-18 2:10PM EDT | 2026-01-16 | 66.46 | 60.15 | 62.95 | 0.00 | - | 2 | 406 | 59.87% |
| AMD260618C00110000 | 2024-04-10 12:59PM EDT | 2026-06-18 | 80.52 | 63.25 | 65.35 | 0.00 | - | 1 | 6 | 58.03% |
| AMD261218C00110000 | 2024-04-19 11:32AM EDT | 2026-12-18 | 69.98 | 67.35 | 70.85 | -12.62 | -15.28% | 3 | 49 | 59.04% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240419P00110000 | 2024-04-18 9:41AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,599 | 187.50% |
| AMD240426P00110000 | 2024-04-19 11:03AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 11 | 179 | 78.91% |
| AMD240503P00110000 | 2024-04-19 11:29AM EDT | 2024-05-03 | 0.18 | 0.17 | 0.19 | +0.07 | +63.64% | 33 | 220 | 75.00% |
| AMD240510P00110000 | 2024-04-19 10:55AM EDT | 2024-05-10 | 0.22 | 0.24 | 0.27 | +0.04 | +22.22% | 17 | 106 | 65.63% |
| AMD240517P00110000 | 2024-04-19 12:07PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.35 | +0.11 | +50.00% | 230 | 1,083 | 60.35% |
| AMD240524P00110000 | 2024-04-18 2:12PM EDT | 2024-05-24 | 0.37 | 0.21 | 0.65 | 0.00 | - | 20 | 20 | 56.54% |
| AMD240621P00110000 | 2024-04-19 12:01PM EDT | 2024-06-21 | 1.02 | 1.04 | 1.07 | +0.27 | +36.00% | 151 | 13,288 | 51.73% |
| AMD240719P00110000 | 2024-04-19 12:07PM EDT | 2024-07-19 | 1.66 | 1.64 | 1.67 | +0.49 | +41.88% | 44 | 2,347 | 48.76% |
| AMD240816P00110000 | 2024-04-19 11:54AM EDT | 2024-08-16 | 2.50 | 2.55 | 2.60 | +0.46 | +22.55% | 44 | 429 | 48.84% |
| AMD240920P00110000 | 2024-04-19 11:55AM EDT | 2024-09-20 | 3.35 | 3.35 | 3.40 | +0.65 | +24.07% | 177 | 6,671 | 47.07% |
| AMD241018P00110000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 3.54 | 4.00 | 4.10 | 0.00 | - | 2 | 616 | 46.39% |
| AMD241115P00110000 | 2024-04-18 10:22AM EDT | 2024-11-15 | 4.70 | 5.00 | 5.10 | +0.35 | +8.05% | 2 | 508 | 47.03% |
| AMD241220P00110000 | 2024-04-19 11:28AM EDT | 2024-12-20 | 5.60 | 5.70 | 5.95 | +0.60 | +12.00% | 12 | 872 | 46.42% |
| AMD250117P00110000 | 2024-04-19 11:50AM EDT | 2025-01-17 | 6.20 | 6.30 | 6.45 | +0.65 | +11.71% | 97 | 13,983 | 45.54% |
| AMD250321P00110000 | 2024-04-18 1:28PM EDT | 2025-03-21 | 6.85 | 7.60 | 7.75 | 0.00 | - | 103 | 832 | 44.60% |
| AMD250620P00110000 | 2024-04-19 11:34AM EDT | 2025-06-20 | 9.30 | 9.40 | 9.65 | +0.90 | +10.71% | 18 | 7,020 | 43.98% |
| AMD250815P00110000 | 2024-04-09 10:14AM EDT | 2025-08-15 | 7.80 | 10.35 | 11.60 | 0.00 | - | 8 | 17 | 45.46% |
| AMD251219P00110000 | 2024-04-18 11:26AM EDT | 2025-12-19 | 11.26 | 12.50 | 12.80 | 0.00 | - | 2 | 2,093 | 42.70% |
| AMD260116P00110000 | 2024-04-19 11:57AM EDT | 2026-01-16 | 13.00 | 12.90 | 13.30 | +1.15 | +9.70% | 1,002 | 312 | 42.64% |
| AMD260618P00110000 | 2024-04-17 2:22PM EDT | 2026-06-18 | 13.60 | 12.50 | 15.80 | 0.00 | - | 500 | 570 | 42.26% |
| AMD261218P00110000 | 2024-04-19 10:23AM EDT | 2026-12-18 | 16.91 | 16.50 | 17.75 | +0.66 | +4.06% | 2 | 48 | 40.83% |
© 2024 Yahoo. All rights reserved.