Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503C00125000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 32.27 | 31.30 | 33.60 | +3.24 | +11.16% | 3 | 57 | 71.88% |
| AMD240510C00125000 | 2024-04-25 1:15PM EDT | 2024-05-10 | 32.60 | 31.30 | 33.95 | +3.35 | +11.45% | 1 | 21 | 63.87% |
| AMD240517C00125000 | 2024-04-26 2:01PM EDT | 2024-05-17 | 33.25 | 32.65 | 34.10 | +4.45 | +15.45% | 1 | 1,472 | 71.14% |
| AMD240524C00125000 | 2024-04-24 11:06AM EDT | 2024-05-24 | 28.65 | 33.40 | 34.60 | 0.00 | - | 7 | 24 | 70.56% |
| AMD240531C00125000 | 2024-04-26 12:17PM EDT | 2024-05-31 | 34.60 | 33.00 | 34.20 | +3.10 | +9.84% | 6 | 28 | 58.18% |
| AMD240621C00125000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 35.89 | 34.65 | 35.70 | +3.50 | +10.81% | 16 | 6,145 | 59.52% |
| AMD240719C00125000 | 2024-04-24 12:07PM EDT | 2024-07-19 | 36.60 | 36.45 | 37.10 | +5.35 | +17.12% | 1 | 461 | 57.67% |
| AMD240816C00125000 | 2024-04-23 11:28AM EDT | 2024-08-16 | 34.61 | 38.05 | 38.80 | 0.00 | - | 1 | 83 | 57.22% |
| AMD240920C00125000 | 2024-04-26 1:08PM EDT | 2024-09-20 | 41.10 | 39.95 | 40.75 | +5.36 | +15.00% | 7 | 953 | 56.88% |
| AMD241018C00125000 | 2024-04-26 11:42AM EDT | 2024-10-18 | 42.06 | 41.10 | 42.20 | +4.19 | +11.06% | 4 | 95 | 56.25% |
| AMD241115C00125000 | 2024-04-26 3:47PM EDT | 2024-11-15 | 43.35 | 42.80 | 43.95 | +6.40 | +17.32% | 3 | 55 | 57.18% |
| AMD241220C00125000 | 2024-04-22 2:14PM EDT | 2024-12-20 | 38.72 | 44.60 | 45.10 | 0.00 | - | 61 | 164 | 56.64% |
| AMD250117C00125000 | 2024-04-26 3:08PM EDT | 2025-01-17 | 46.08 | 45.70 | 46.70 | +4.58 | +11.04% | 6 | 4,806 | 56.85% |
| AMD250321C00125000 | 2024-04-25 2:43PM EDT | 2025-03-21 | 45.60 | 48.30 | 49.25 | 0.00 | - | 8 | 41 | 56.66% |
| AMD250620C00125000 | 2024-04-24 12:40PM EDT | 2025-06-20 | 47.50 | 51.05 | 54.90 | 0.00 | - | 5 | 670 | 58.04% |
| AMD250815C00125000 | 2024-04-25 3:06PM EDT | 2025-08-15 | 52.14 | 54.00 | 55.85 | 0.00 | - | 1 | 17 | 57.95% |
| AMD251219C00125000 | 2024-04-25 9:34AM EDT | 2025-12-19 | 56.60 | 57.55 | 59.75 | +3.60 | +6.79% | 1 | 521 | 57.35% |
| AMD260116C00125000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 60.30 | 58.25 | 61.70 | +3.22 | +5.64% | 7 | 772 | 58.08% |
| AMD260618C00125000 | 2024-04-17 2:30PM EDT | 2026-06-18 | 62.97 | 62.35 | 65.65 | 0.00 | - | 2 | 40 | 57.65% |
| AMD261218C00125000 | 2024-04-26 1:44PM EDT | 2026-12-18 | 69.38 | 66.80 | 70.30 | +3.63 | +5.52% | 4 | 66 | 57.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240503P00125000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | -0.11 | -50.00% | 835 | 1,718 | 79.88% |
| AMD240510P00125000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.26 | 0.24 | 0.26 | -0.17 | -39.53% | 128 | 948 | 65.14% |
| AMD240517P00125000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.48 | 0.44 | 0.46 | -0.19 | -28.36% | 497 | 3,680 | 59.57% |
| AMD240524P00125000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 0.74 | 0.67 | 0.79 | -0.33 | -30.84% | 38 | 1,029 | 57.37% |
| AMD240531P00125000 | 2024-04-26 2:57PM EDT | 2024-05-31 | 1.01 | 0.76 | 0.99 | -0.14 | -12.17% | 137 | 249 | 53.61% |
| AMD240621P00125000 | 2024-04-26 3:44PM EDT | 2024-06-21 | 1.67 | 1.62 | 1.66 | -0.36 | -17.73% | 534 | 11,048 | 50.27% |
| AMD240719P00125000 | 2024-04-26 3:51PM EDT | 2024-07-19 | 2.54 | 2.49 | 2.55 | -0.43 | -14.48% | 9 | 2,215 | 47.22% |
| AMD240816P00125000 | 2024-04-26 3:35PM EDT | 2024-08-16 | 3.85 | 3.80 | 3.90 | -0.60 | -13.48% | 3 | 3,073 | 47.73% |
| AMD240920P00125000 | 2024-04-26 3:27PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.05 | -0.40 | -7.41% | 33 | 2,783 | 46.27% |
| AMD241018P00125000 | 2024-04-26 3:20PM EDT | 2024-10-18 | 5.85 | 5.70 | 5.85 | -0.40 | -6.40% | 2 | 1,370 | 45.19% |
| AMD241115P00125000 | 2024-04-26 9:31AM EDT | 2024-11-15 | 7.40 | 7.00 | 7.10 | -0.75 | -9.20% | 2 | 733 | 45.86% |
| AMD241220P00125000 | 2024-04-26 9:51AM EDT | 2024-12-20 | 7.95 | 7.90 | 8.15 | -0.75 | -8.62% | 4 | 1,837 | 45.27% |
| AMD250117P00125000 | 2024-04-26 2:37PM EDT | 2025-01-17 | 8.70 | 8.50 | 8.85 | -0.65 | -6.95% | 25 | 9,230 | 44.62% |
| AMD250321P00125000 | 2024-04-26 11:48AM EDT | 2025-03-21 | 10.18 | 10.15 | 11.15 | -1.37 | -11.86% | 2 | 748 | 45.33% |
| AMD250620P00125000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 12.35 | 10.35 | 12.60 | -0.90 | -6.79% | 314 | 2,999 | 42.95% |
| AMD250815P00125000 | 2024-04-25 11:21AM EDT | 2025-08-15 | 14.80 | 13.10 | 15.60 | 0.00 | - | 75 | 464 | 45.75% |
| AMD251219P00125000 | 2024-04-24 9:31AM EDT | 2025-12-19 | 16.30 | 14.90 | 16.80 | 0.00 | - | 1 | 490 | 42.58% |
| AMD260116P00125000 | 2024-04-26 2:37PM EDT | 2026-01-16 | 16.97 | 15.75 | 17.00 | -3.03 | -15.15% | 1 | 1,307 | 41.93% |
| AMD260618P00125000 | 2024-04-19 1:41PM EDT | 2026-06-18 | 20.86 | 18.45 | 19.50 | 0.00 | - | 2 | 211 | 41.07% |
| AMD261218P00125000 | 2024-04-26 1:12PM EDT | 2026-12-18 | 21.20 | 20.85 | 21.80 | -2.55 | -10.74% | 31 | 61 | 39.82% |
© 2024 Yahoo. All rights reserved.