Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00120000 | 2024-04-23 3:04PM EDT | 2024-04-26 | 32.90 | 31.00 | 33.55 | +4.75 | +16.87% | 12 | 76 | 87.50% |
| AMD240503C00120000 | 2024-04-23 12:12PM EDT | 2024-05-03 | 33.60 | 32.30 | 34.55 | +4.74 | +16.42% | 6 | 85 | 111.48% |
| AMD240510C00120000 | 2024-04-22 2:37PM EDT | 2024-05-10 | 30.20 | 31.90 | 33.70 | 0.00 | - | 6 | 4 | 70.85% |
| AMD240517C00120000 | 2024-04-23 12:26PM EDT | 2024-05-17 | 34.05 | 32.85 | 33.85 | +3.61 | +11.86% | 1 | 400 | 70.68% |
| AMD240524C00120000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 29.00 | 33.50 | 34.60 | 0.00 | - | 10 | 11 | 71.63% |
| AMD240531C00120000 | 2024-04-22 9:32AM EDT | 2024-05-31 | 31.00 | 33.75 | 34.45 | 0.00 | - | 10 | 19 | 65.26% |
| AMD240621C00120000 | 2024-04-23 3:06PM EDT | 2024-06-21 | 35.62 | 34.85 | 35.55 | +3.20 | +9.87% | 21 | 5,174 | 61.18% |
| AMD240719C00120000 | 2024-04-22 10:28AM EDT | 2024-07-19 | 31.20 | 36.25 | 36.80 | 0.00 | - | 3 | 379 | 58.01% |
| AMD240816C00120000 | 2024-04-22 3:03PM EDT | 2024-08-16 | 35.55 | 37.95 | 38.50 | 0.00 | - | 1 | 47 | 58.17% |
| AMD240920C00120000 | 2024-04-22 3:40PM EDT | 2024-09-20 | 39.50 | 39.65 | 40.10 | +3.10 | +8.52% | 1 | 1,237 | 57.07% |
| AMD241018C00120000 | 2024-04-23 11:28AM EDT | 2024-10-18 | 41.60 | 40.90 | 41.40 | +4.90 | +13.35% | 10 | 77 | 56.59% |
| AMD241115C00120000 | 2024-04-22 12:16PM EDT | 2024-11-15 | 39.08 | 42.55 | 43.30 | 0.00 | - | 1 | 76 | 57.88% |
| AMD241220C00120000 | 2024-04-23 10:53AM EDT | 2024-12-20 | 44.60 | 43.75 | 44.85 | +5.60 | +14.36% | 1 | 460 | 57.21% |
| AMD250117C00120000 | 2024-04-23 1:48PM EDT | 2025-01-17 | 45.93 | 45.25 | 45.90 | +3.38 | +7.94% | 13 | 7,851 | 57.36% |
| AMD250321C00120000 | 2024-04-23 12:48PM EDT | 2025-03-21 | 48.23 | 47.05 | 48.65 | +2.63 | +5.77% | 7 | 87 | 56.71% |
| AMD250620C00120000 | 2024-04-22 11:55AM EDT | 2025-06-20 | 47.40 | 50.30 | 52.05 | 0.00 | - | 17 | 721 | 56.75% |
| AMD250815C00120000 | 2024-04-22 2:32PM EDT | 2025-08-15 | 50.85 | 53.00 | 54.45 | 0.00 | - | 21 | 84 | 57.98% |
| AMD251219C00120000 | 2024-04-23 1:47PM EDT | 2025-12-19 | 57.85 | 56.85 | 59.65 | +4.05 | +7.53% | 1 | 631 | 58.94% |
| AMD260116C00120000 | 2024-04-22 3:32PM EDT | 2026-01-16 | 55.55 | 57.65 | 59.65 | 0.00 | - | 5 | 594 | 58.26% |
| AMD260618C00120000 | 2024-04-19 3:45PM EDT | 2026-06-18 | 57.90 | 60.85 | 63.05 | 0.00 | - | 12 | 52 | 57.00% |
| AMD261218C00120000 | 2024-04-19 3:59PM EDT | 2026-12-18 | 63.54 | 64.85 | 67.85 | 0.00 | - | 4 | 264 | 57.06% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00120000 | 2024-04-23 2:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 187 | 6,252 | 87.50% |
| AMD240503P00120000 | 2024-04-23 3:50PM EDT | 2024-05-03 | 0.19 | 0.17 | 0.19 | -0.20 | -51.28% | 441 | 800 | 75.20% |
| AMD240510P00120000 | 2024-04-23 3:55PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.34 | -0.28 | -45.16% | 189 | 950 | 64.36% |
| AMD240517P00120000 | 2024-04-23 3:58PM EDT | 2024-05-17 | 0.51 | 0.49 | 0.55 | -0.34 | -40.00% | 132 | 3,415 | 59.42% |
| AMD240524P00120000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 0.74 | 0.57 | 0.80 | -0.43 | -36.75% | 63 | 622 | 55.59% |
| AMD240531P00120000 | 2024-04-23 1:58PM EDT | 2024-05-31 | 0.90 | 0.92 | 1.12 | -0.49 | -35.25% | 39 | 245 | 55.35% |
| AMD240621P00120000 | 2024-04-23 3:46PM EDT | 2024-06-21 | 1.56 | 1.54 | 1.58 | -0.52 | -25.00% | 203 | 18,072 | 50.12% |
| AMD240719P00120000 | 2024-04-23 3:31PM EDT | 2024-07-19 | 2.28 | 2.35 | 2.45 | -0.75 | -24.75% | 71 | 3,472 | 47.38% |
| AMD240816P00120000 | 2024-04-23 3:42PM EDT | 2024-08-16 | 3.57 | 3.55 | 3.65 | -0.68 | -16.00% | 11 | 1,378 | 47.53% |
| AMD240920P00120000 | 2024-04-23 3:47PM EDT | 2024-09-20 | 4.70 | 4.60 | 4.70 | -0.60 | -11.32% | 380 | 9,811 | 46.01% |
| AMD241018P00120000 | 2024-04-23 10:18AM EDT | 2024-10-18 | 5.35 | 5.35 | 5.45 | -0.95 | -15.08% | 5 | 2,453 | 44.98% |
| AMD241115P00120000 | 2024-04-23 3:07PM EDT | 2024-11-15 | 6.50 | 6.50 | 6.70 | -1.35 | -17.20% | 44 | 1,485 | 45.87% |
| AMD241220P00120000 | 2024-04-23 3:01PM EDT | 2024-12-20 | 7.30 | 7.25 | 7.50 | -0.90 | -10.98% | 67 | 1,608 | 44.74% |
| AMD250117P00120000 | 2024-04-23 3:17PM EDT | 2025-01-17 | 8.05 | 8.00 | 8.35 | -1.00 | -11.05% | 37 | 15,791 | 44.64% |
| AMD250321P00120000 | 2024-04-23 2:42PM EDT | 2025-03-21 | 9.55 | 8.75 | 10.05 | -0.90 | -8.61% | 129 | 993 | 44.21% |
| AMD250620P00120000 | 2024-04-22 11:33AM EDT | 2025-06-20 | 13.05 | 10.70 | 11.85 | 0.00 | - | 14 | 2,201 | 42.84% |
| AMD250815P00120000 | 2024-04-22 9:49AM EDT | 2025-08-15 | 13.72 | 11.90 | 13.65 | 0.00 | - | 1 | 217 | 43.65% |
| AMD251219P00120000 | 2024-04-23 1:56PM EDT | 2025-12-19 | 15.00 | 14.20 | 15.55 | -1.40 | -8.54% | 30 | 1,888 | 41.99% |
| AMD260116P00120000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 16.85 | 15.55 | 15.90 | 0.00 | - | 4 | 3,569 | 41.61% |
| AMD260618P00120000 | 2024-04-18 12:25PM EDT | 2026-06-18 | 17.29 | 16.95 | 18.40 | 0.00 | - | 4 | 14 | 40.94% |
| AMD261218P00120000 | 2024-04-22 12:29PM EDT | 2026-12-18 | 21.59 | 19.50 | 20.80 | 0.00 | - | 518 | 571 | 39.96% |
© 2024 Yahoo. All rights reserved.